KissMeData/088260/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200000	206974985	4130	4130	4130	4130	1066
3	20250114	195900	206974985	4130	4130	4130	4130	0
4	20250114	195800	206974985	4130	4130	4130	4130	0
5	20250114	195700	206974985	4130	4130	4130	4130	0
6	20250114	195600	206974985	4130	4130	4130	4130	0
7	20250114	195500	206974985	4130	4130	4130	4130	0
8	20250114	195400	206974985	4130	4130	4130	4130	0
9	20250114	195300	206974985	4130	4130	4130	4130	0
10	20250114	195200	206974985	4130	4130	4130	4130	0
11	20250114	195100	206974985	4130	4130	4130	4130	0
12	20250114	195000	206974985	4130	4130	4130	4130	0
13	20250114	194900	206974985	4130	4130	4130	4130	0
14	20250114	194800	206974985	4130	4130	4130	4130	0
15	20250114	194700	206974985	4130	4130	4130	4130	0
16	20250114	194600	206974985	4130	4130	4130	4130	0
17	20250114	194500	206974985	4130	4130	4130	4130	0
18	20250114	194400	206974985	4130	4130	4130	4130	0
19	20250114	194300	206974985	4130	4130	4130	4130	0
20	20250114	194200	206974985	4130	4130	4130	4130	0
21	20250114	194100	206974985	4130	4130	4130	4130	0
22	20250114	194000	206974985	4130	4130	4130	4130	0
23	20250114	193900	206974985	4130	4130	4130	4130	0
24	20250114	193800	206974985	4130	4130	4130	4130	0
25	20250114	193700	206974985	4130	4130	4130	4130	0
26	20250114	193600	206974985	4130	4130	4130	4130	0
27	20250114	193500	206974985	4130	4130	4130	4130	0
28	20250114	193400	206974985	4130	4130	4130	4130	0
29	20250114	193300	206974985	4130	4130	4130	4130	0
30	20250114	193200	206974985	4130	4130	4130	4130	0
31	20250114	193100	206974985	4130	4130	4130	4130	0
32	20250114	193000	206974985	4130	4130	4130	4130	1066
33	20250114	192900	206974985	4130	4130	4130	4130	0
34	20250114	192800	206974985	4130	4130	4130	4130	0
35	20250114	192700	206974985	4130	4130	4130	4130	0
36	20250114	192600	206974985	4130	4130	4130	4130	0
37	20250114	192500	206974985	4130	4130	4130	4130	0
38	20250114	192400	206974985	4130	4130	4130	4130	0
39	20250114	192300	206974985	4130	4130	4130	4130	0
40	20250114	192200	206974985	4130	4130	4130	4130	0
41	20250114	192100	206974985	4130	4130	4130	4130	0
42	20250114	192000	206974985	4130	4130	4130	4130	0
43	20250114	191900	206974985	4130	4130	4130	4130	0
44	20250114	191800	206974985	4130	4130	4130	4130	0
45	20250114	191700	206974985	4130	4130	4130	4130	0
46	20250114	191600	206974985	4130	4130	4130	4130	0
47	20250114	191500	206974985	4130	4130	4130	4130	0
48	20250114	191400	206974985	4130	4130	4130	4130	0
49	20250114	191300	206974985	4130	4130	4130	4130	0
50	20250114	191200	206974985	4130	4130	4130	4130	0
51	20250114	191100	206974985	4130	4130	4130	4130	0
52	20250114	191000	206974985	4130	4130	4130	4130	0
53	20250114	190900	206974985	4130	4130	4130	4130	0
54	20250114	190800	206974985	4130	4130	4130	4130	0
55	20250114	190700	206974985	4130	4130	4130	4130	0
56	20250114	190600	206974985	4130	4130	4130	4130	0
57	20250114	190500	206974985	4130	4130	4130	4130	0
58	20250114	190400	206974985	4130	4130	4130	4130	0
59	20250114	190300	206974985	4130	4130	4130	4130	0
60	20250114	190200	206974985	4130	4130	4130	4130	0
61	20250114	190100	206974985	4130	4130	4130	4130	0
62	20250114	190000	206974985	4130	4130	4130	4130	1066
63	20250114	185900	206974985	4130	4130	4130	4130	0
64	20250114	185800	206974985	4130	4130	4130	4130	0
65	20250114	185700	206974985	4130	4130	4130	4130	0
66	20250114	185600	206974985	4130	4130	4130	4130	0
67	20250114	185500	206974985	4130	4130	4130	4130	0
68	20250114	185400	206974985	4130	4130	4130	4130	0
69	20250114	185300	206974985	4130	4130	4130	4130	0
70	20250114	185200	206974985	4130	4130	4130	4130	0
71	20250114	185100	206974985	4130	4130	4130	4130	0
72	20250114	185000	206974985	4130	4130	4130	4130	0
73	20250114	184900	206974985	4130	4130	4130	4130	0
74	20250114	184800	206974985	4130	4130	4130	4130	0
75	20250114	184700	206974985	4130	4130	4130	4130	0
76	20250114	184600	206974985	4130	4130	4130	4130	0
77	20250114	184500	206974985	4130	4130	4130	4130	0
78	20250114	184400	206974985	4130	4130	4130	4130	0
79	20250114	184300	206974985	4130	4130	4130	4130	0
80	20250114	184200	206974985	4130	4130	4130	4130	0
81	20250114	184100	206974985	4130	4130	4130	4130	0
82	20250114	184000	206974985	4130	4130	4130	4130	0
83	20250114	183900	206974985	4130	4130	4130	4130	0
84	20250114	183800	206974985	4130	4130	4130	4130	0
85	20250114	183700	206974985	4130	4130	4130	4130	0
86	20250114	183600	206974985	4130	4130	4130	4130	0
87	20250114	183500	206974985	4130	4130	4130	4130	0
88	20250114	183400	206974985	4130	4130	4130	4130	0
89	20250114	183300	206974985	4130	4130	4130	4130	0
90	20250114	183200	206974985	4130	4130	4130	4130	0
91	20250114	183100	206974985	4130	4130	4130	4130	0
92	20250114	183000	206974985	4130	4130	4130	4130	1066
93	20250114	182900	206974985	4130	4130	4130	4130	0
94	20250114	182800	206974985	4130	4130	4130	4130	0
95	20250114	182700	206974985	4130	4130	4130	4130	0
96	20250114	182600	206974985	4130	4130	4130	4130	0
97	20250114	182500	206974985	4130	4130	4130	4130	0
98	20250114	182400	206974985	4130	4130	4130	4130	0
99	20250114	182300	206974985	4130	4130	4130	4130	0
100	20250114	182200	206974985	4130	4130	4130	4130	0
101	20250114	182100	206974985	4130	4130	4130	4130	0
102	20250114	182000	206974985	4130	4130	4130	4130	0
103	20250114	181900	206974985	4130	4130	4130	4130	0
104	20250114	181800	206974985	4130	4130	4130	4130	0
105	20250114	181700	206974985	4130	4130	4130	4130	0
106	20250114	181600	206974985	4130	4130	4130	4130	0
107	20250114	181500	206974985	4130	4130	4130	4130	0
108	20250114	181400	206974985	4130	4130	4130	4130	0
109	20250114	181300	206974985	4130	4130	4130	4130	0
110	20250114	181200	206974985	4130	4130	4130	4130	0
111	20250114	181100	206974985	4130	4130	4130	4130	0
112	20250114	181000	206974985	4130	4130	4130	4130	0
113	20250114	180900	206974985	4130	4130	4130	4130	0
114	20250114	180800	206974985	4130	4130	4130	4130	0
115	20250114	180700	206974985	4130	4130	4130	4130	0
116	20250114	180600	206974985	4130	4130	4130	4130	0
117	20250114	180500	206974985	4130	4130	4130	4130	0
118	20250114	180400	206974985	4130	4130	4130	4130	0
119	20250114	180300	206974985	4130	4130	4130	4130	0
120	20250114	180200	206974985	4130	4130	4130	4130	0
121	20250114	180100	206974985	4130	4130	4130	4130	0
122	20250114	180000	206974985	4130	4130	4130	4130	1066
123	20250114	175900	206974985	4130	4130	4130	4130	0
124	20250114	175800	206974985	4130	4130	4130	4130	0
125	20250114	175700	206974985	4130	4130	4130	4130	0
126	20250114	175600	206974985	4130	4130	4130	4130	0
127	20250114	175500	206974985	4130	4130	4130	4130	0
128	20250114	175400	206974985	4130	4130	4130	4130	0
129	20250114	175300	206974985	4130	4130	4130	4130	0
130	20250114	175200	206974985	4130	4130	4130	4130	0
131	20250114	175100	206974985	4130	4130	4130	4130	0
132	20250114	175000	206974985	4130	4130	4130	4130	0
133	20250114	174900	206974985	4130	4130	4130	4130	0
134	20250114	174800	206974985	4130	4130	4130	4130	0
135	20250114	174700	206974985	4130	4130	4130	4130	0
136	20250114	174600	206974985	4130	4130	4130	4130	0
137	20250114	174500	206974985	4130	4130	4130	4130	0
138	20250114	174400	206974985	4130	4130	4130	4130	0
139	20250114	174300	206974985	4130	4130	4130	4130	0
140	20250114	174200	206974985	4130	4130	4130	4130	0
141	20250114	174100	206974985	4130	4130	4130	4130	0
142	20250114	174000	206974985	4130	4130	4130	4130	0
143	20250114	173900	206974985	4130	4130	4130	4130	0
144	20250114	173800	206974985	4130	4130	4130	4130	0
145	20250114	173700	206974985	4130	4130	4130	4130	0
146	20250114	173600	206974985	4130	4130	4130	4130	0
147	20250114	173500	206974985	4130	4130	4130	4130	0
148	20250114	173400	206974985	4130	4130	4130	4130	0
149	20250114	173300	206974985	4130	4130	4130	4130	0
150	20250114	173200	206974985	4130	4130	4130	4130	0
151	20250114	173100	206974985	4130	4130	4130	4130	0
152	20250114	173000	206974985	4130	4130	4130	4130	1066
153	20250114	172900	206974985	4130	4130	4130	4130	0
154	20250114	172800	206974985	4130	4130	4130	4130	0
155	20250114	172700	206974985	4130	4130	4130	4130	0
156	20250114	172600	206974985	4130	4130	4130	4130	0
157	20250114	172500	206974985	4130	4130	4130	4130	0
158	20250114	172400	206974985	4130	4130	4130	4130	0
159	20250114	172300	206974985	4130	4130	4130	4130	0
160	20250114	172200	206974985	4130	4130	4130	4130	0
161	20250114	172100	206974985	4130	4130	4130	4130	0
162	20250114	172000	206974985	4130	4130	4130	4130	0
163	20250114	171900	206974985	4130	4130	4130	4130	0
164	20250114	171800	206974985	4130	4130	4130	4130	0
165	20250114	171700	206974985	4130	4130	4130	4130	0
166	20250114	171600	206974985	4130	4130	4130	4130	0
167	20250114	171500	206974985	4130	4130	4130	4130	0
168	20250114	171400	206974985	4130	4130	4130	4130	0
169	20250114	171300	206974985	4130	4130	4130	4130	0
170	20250114	171200	206974985	4130	4130	4130	4130	0
171	20250114	171100	206974985	4130	4130	4130	4130	0
172	20250114	171000	206974985	4130	4130	4130	4130	0
173	20250114	170900	206974985	4130	4130	4130	4130	0
174	20250114	170800	206974985	4130	4130	4130	4130	0
175	20250114	170700	206974985	4130	4130	4130	4130	0
176	20250114	170600	206974985	4130	4130	4130	4130	0
177	20250114	170500	206974985	4130	4130	4130	4130	0
178	20250114	170400	206974985	4130	4130	4130	4130	0
179	20250114	170300	206974985	4130	4130	4130	4130	0
180	20250114	170200	206974985	4130	4130	4130	4130	0
181	20250114	170100	206974985	4130	4130	4130	4130	0
182	20250114	170000	206974985	4130	4130	4130	4130	1066
183	20250114	165900	206974985	4130	4130	4130	4130	0
184	20250114	165800	206974985	4130	4130	4130	4130	0
185	20250114	165700	206974985	4130	4130	4130	4130	0
186	20250114	165600	206974985	4130	4130	4130	4130	0
187	20250114	165500	206974985	4130	4130	4130	4130	0
188	20250114	165400	206974985	4130	4130	4130	4130	0
189	20250114	165300	206974985	4130	4130	4130	4130	0
190	20250114	165200	206974985	4130	4130	4130	4130	0
191	20250114	165100	206974985	4130	4130	4130	4130	0
192	20250114	165000	206974985	4130	4130	4130	4130	0
193	20250114	164900	206974985	4130	4130	4130	4130	0
194	20250114	164800	206974985	4130	4130	4130	4130	0
195	20250114	164700	206974985	4130	4130	4130	4130	0
196	20250114	164600	206974985	4130	4130	4130	4130	0
197	20250114	164500	206974985	4130	4130	4130	4130	0
198	20250114	164400	206974985	4130	4130	4130	4130	0
199	20250114	164300	206974985	4130	4130	4130	4130	0
200	20250114	164200	206974985	4130	4130	4130	4130	0
201	20250114	164100	206974985	4130	4130	4130	4130	0
202	20250114	164000	206974985	4130	4130	4130	4130	0
203	20250114	163900	206974985	4130	4130	4130	4130	0
204	20250114	163800	206974985	4130	4130	4130	4130	0
205	20250114	163700	206974985	4130	4130	4130	4130	0
206	20250114	163600	206974985	4130	4130	4130	4130	0
207	20250114	163500	206974985	4130	4130	4130	4130	0
208	20250114	163400	206974985	4130	4130	4130	4130	0
209	20250114	163300	206974985	4130	4130	4130	4130	0
210	20250114	163200	206974985	4130	4130	4130	4130	0
211	20250114	163100	206974985	4130	4130	4130	4130	0
212	20250114	163000	206974985	4130	4130	4130	4130	1066
213	20250114	162900	206974985	4130	4130	4130	4130	0
214	20250114	162800	206974985	4130	4130	4130	4130	0
215	20250114	162700	206974985	4130	4130	4130	4130	0
216	20250114	162600	206974985	4130	4130	4130	4130	0
217	20250114	162500	206974985	4130	4130	4130	4130	0
218	20250114	162400	206974985	4130	4130	4130	4130	0
219	20250114	162300	206974985	4130	4130	4130	4130	0
220	20250114	162200	206974985	4130	4130	4130	4130	0
221	20250114	162100	206974985	4130	4130	4130	4130	0
222	20250114	162000	206974985	4130	4130	4130	4130	0
223	20250114	161900	206974985	4130	4130	4130	4130	0
224	20250114	161800	206974985	4130	4130	4130	4130	0
225	20250114	161700	206974985	4130	4130	4130	4130	0
226	20250114	161600	206974985	4130	4130	4130	4130	0
227	20250114	161500	206974985	4130	4130	4130	4130	0
228	20250114	161400	206974985	4130	4130	4130	4130	0
229	20250114	161300	206974985	4130	4130	4130	4130	0
230	20250114	161200	206974985	4130	4130	4130	4130	0
231	20250114	161100	206974985	4130	4130	4130	4130	0
232	20250114	161000	206974985	4130	4130	4130	4130	0
233	20250114	160900	206974985	4130	4130	4130	4130	0
234	20250114	160800	206974985	4130	4130	4130	4130	0
235	20250114	160700	206974985	4130	4130	4130	4130	0
236	20250114	160600	206974985	4130	4130	4130	4130	0
237	20250114	160500	206974985	4130	4130	4130	4130	0
238	20250114	160400	206974985	4130	4130	4130	4130	0
239	20250114	160300	206974985	4130	4130	4130	4130	0
240	20250114	160200	206974985	4130	4130	4130	4130	0
241	20250114	160100	206974985	4130	4130	4130	4130	0
242	20250114	160000	206974985	4130	4130	4130	4130	1066
243	20250114	155900	206974985	4130	4130	4130	4130	0
244	20250114	155800	206974985	4130	4130	4130	4130	0
245	20250114	155700	206974985	4130	4130	4130	4130	0
246	20250114	155600	206974985	4130	4130	4130	4130	0
247	20250114	155500	206974985	4130	4130	4130	4130	0
248	20250114	155400	206974985	4130	4130	4130	4130	0
249	20250114	155300	206974985	4130	4130	4130	4130	0
250	20250114	155200	206974985	4130	4130	4130	4130	0
251	20250114	155100	206974985	4130	4130	4130	4130	0
252	20250114	155000	206974985	4130	4130	4130	4130	0
253	20250114	154900	206974985	4130	4130	4130	4130	0
254	20250114	154800	206974985	4130	4130	4130	4130	0
255	20250114	154700	206974985	4130	4130	4130	4130	0
256	20250114	154600	206974985	4130	4130	4130	4130	0
257	20250114	154500	206974985	4130	4130	4130	4130	0
258	20250114	154400	206974985	4130	4130	4130	4130	0
259	20250114	154300	206974985	4130	4130	4130	4130	0
260	20250114	154200	206974985	4130	4130	4130	4130	0
261	20250114	154100	206974985	4130	4130	4130	4130	0
262	20250114	154000	206974985	4130	4130	4130	4130	0
263	20250114	153900	206974985	4130	4130	4130	4130	0
264	20250114	153800	206974985	4130	4130	4130	4130	0
265	20250114	153700	206974985	4130	4130	4130	4130	0
266	20250114	153600	206974985	4130	4130	4130	4130	0
267	20250114	153500	206974985	4130	4130	4130	4130	0
268	20250114	153400	206974985	4130	4130	4130	4130	0
269	20250114	153300	206974985	4130	4130	4130	4130	0
270	20250114	153200	206974985	4130	4130	4130	4130	0
271	20250114	153100	206974985	4130	4130	4130	4130	0
272	20250114	153000	206974985	4130	4130	4130	4130	2132
273	20250114	152900	202572405	4130	4130	4130	4130	0
274	20250114	152800	202572405	4130	4130	4130	4130	0
275	20250114	152700	202572405	4130	4130	4130	4130	0
276	20250114	152600	202572405	4130	4130	4130	4130	0
277	20250114	152500	202572405	4130	4130	4130	4130	0
278	20250114	152400	202572405	4130	4130	4130	4130	0
279	20250114	152300	202572405	4130	4130	4130	4130	0
280	20250114	152200	202572405	4130	4130	4130	4130	0
281	20250114	152100	202572405	4130	4130	4130	4130	0
282	20250114	152000	202572405	4130	4130	4130	4130	0
283	20250114	151900	202572405	4130	4150	4150	4130	100
284	20250114	151800	202158685	4150	4150	4150	4150	40
285	20250114	151700	201992685	4155	4150	4155	4130	123
286	20250114	151600	201484355	4155	4160	4160	4150	17
287	20250114	151500	201413720	4145	4150	4160	4145	266
288	20250114	151400	200309730	4155	4145	4155	4145	165
289	20250114	151300	199625185	4135	4155	4160	4135	227
290	20250114	151200	198684590	4155	4135	4160	4135	1177
291	20250114	151100	193799220	4135	4135	4135	4130	20
292	20250114	151000	193716560	4135	4135	4135	4130	45
293	20250114	150900	193530535	4140	4140	4140	4135	9
294	20250114	150800	193493310	4140	4140	4140	4135	21
295	20250114	150700	193406420	4135	4140	4140	4135	10
296	20250114	150600	193365060	4140	4130	4140	4130	165
297	20250114	150500	192683595	4130	4135	4135	4130	30
298	20250114	150400	192559630	4130	4130	4130	4130	8
299	20250114	150300	192526590	4130	4140	4140	4130	56
300	20250114	150200	192295075	4135	4135	4135	4135	7
301	20250114	150100	192266130	4140	4130	4140	4130	17
302	20250114	150000	192195850	4130	4130	4130	4130	11
303	20250114	145900	192150420	4130	4130	4130	4130	106
304	20250114	145800	191712640	4130	4130	4130	4130	18
305	20250114	145700	191638300	4135	4135	4135	4135	10
306	20250114	145600	191596950	4135	4130	4135	4130	112
307	20250114	145500	191134375	4140	4140	4140	4140	4
308	20250114	145400	191117815	4140	4130	4140	4130	13
309	20250114	145300	191064095	4145	4130	4145	4130	30
310	20250114	145200	190939920	4130	4130	4130	4130	103
311	20250114	145100	190514530	4130	4130	4130	4130	17
312	20250114	145000	190444320	4135	4130	4135	4130	16
313	20250114	144900	190378200	4130	4135	4135	4130	131
314	20250114	144800	189836740	4135	4135	4135	4135	114
315	20250114	144700	189365350	4135	4130	4135	4130	46
316	20250114	144600	189175190	4135	4130	4135	4130	238
317	20250114	144500	188192160	4130	4130	4130	4130	0
318	20250114	144400	188192160	4130	4130	4130	4130	17
319	20250114	144300	188121950	4135	4130	4135	4130	15
320	20250114	144200	188059965	4130	4130	4130	4130	10
321	20250114	144100	188018665	4130	4130	4130	4130	7
322	20250114	144000	187989755	4130	4130	4130	4130	10
323	20250114	143900	187948455	4135	4130	4145	4130	400
324	20250114	143800	186293435	4130	4130	4130	4130	0
325	20250114	143700	186293435	4130	4130	4130	4130	17
326	20250114	143600	186223225	4130	4130	4130	4130	8
327	20250114	143500	186190185	4135	4140	4140	4130	21
328	20250114	143400	186103385	4140	4140	4140	4130	21
329	20250114	143300	186016515	4140	4130	4140	4130	29
330	20250114	143200	185896555	4140	4130	4160	4130	226
331	20250114	143100	184962415	4130	4130	4130	4130	0
332	20250114	143000	184962415	4130	4130	4130	4130	20
333	20250114	142900	184879815	4140	4140	4140	4140	5
334	20250114	142800	184859115	4140	4130	4140	4130	22
335	20250114	142700	184768225	4130	4130	4130	4130	7
336	20250114	142600	184739315	4130	4130	4130	4130	10
337	20250114	142500	184698015	4130	4135	4135	4130	132
338	20250114	142400	184152740	4135	4135	4135	4135	61
339	20250114	142300	183900505	4130	4130	4130	4130	17
340	20250114	142200	183830295	4130	4130	4130	4130	0
341	20250114	142100	183830295	4130	4140	4150	4130	143
342	20250114	142000	183237645	4135	4135	4135	4135	7
343	20250114	141900	183208700	4135	4135	4135	4135	10
344	20250114	141800	183167350	4130	4135	4135	4130	168
345	20250114	141700	182473485	4135	4135	4135	4135	8
346	20250114	141600	182440405	4130	4130	4130	4130	17
347	20250114	141500	182370195	4135	4135	4135	4135	35
348	20250114	141400	182225470	4130	4140	4140	4130	12
349	20250114	141300	182175870	4140	4130	4140	4130	11
350	20250114	141200	182130400	4130	4130	4130	4130	10
351	20250114	141100	182089100	4130	4130	4130	4130	115
352	20250114	141000	181614150	4135	4135	4135	4135	80
353	20250114	140900	181283350	4130	4130	4130	4130	17
354	20250114	140800	181213140	4135	4135	4135	4135	3
355	20250114	140700	181200735	4130	4140	4140	4130	15
356	20250114	140600	181138715	4140	4130	4140	4130	15
357	20250114	140500	181076755	4130	4130	4130	4130	10
358	20250114	140400	181035455	4135	4140	4140	4130	335
359	20250114	140300	179650695	4140	4140	4140	4140	7
360	20250114	140200	179621715	4130	4155	4155	4130	18
361	20250114	140100	179547315	4130	4130	4130	4130	0
362	20250114	140000	179547315	4130	4130	4130	4130	18
363	20250114	135900	179472975	4130	4130	4130	4130	7
364	20250114	135800	179444065	4140	4140	4140	4130	13
365	20250114	135700	179390345	4140	4130	4145	4130	199
366	20250114	135600	178567860	4135	4135	4135	4135	0
367	20250114	135500	178567860	4135	4130	4135	4130	18
368	20250114	135400	178493515	4135	4130	4135	4130	247
369	20250114	135300	177473210	4130	4130	4130	4130	18
370	20250114	135200	177398870	4130	4130	4130	4130	7
371	20250114	135100	177369960	4130	4130	4130	4130	10
372	20250114	135000	177328660	4140	4140	4140	4140	9
373	20250114	134900	177291400	4140	4140	4140	4140	0
374	20250114	134800	177291400	4140	4140	4140	4140	19
375	20250114	134700	177212740	4140	4140	4140	4140	17
376	20250114	134600	177142360	4140	4155	4155	4130	64
377	20250114	134500	176877295	4145	4135	4145	4135	8
378	20250114	134400	176844205	4135	4130	4135	4130	104
379	20250114	134300	176414215	4130	4130	4130	4130	8
380	20250114	134200	176381175	4140	4140	4140	4140	3
381	20250114	134100	176368755	4140	4145	4160	4135	27
382	20250114	134000	176257015	4135	4135	4135	4135	184
383	20250114	133900	175496175	4135	4135	4140	4135	23
384	20250114	133800	175401045	4135	4135	4135	4135	7
385	20250114	133700	175372100	4135	4135	4135	4135	10
386	20250114	133600	175330750	4135	4135	4135	4135	8
387	20250114	133500	175297670	4140	4140	4140	4140	0
388	20250114	133400	175297670	4140	4135	4140	4130	383
389	20250114	133300	173712495	4135	4135	4135	4135	54
390	20250114	133200	173489205	4130	4130	4130	4130	18
391	20250114	133100	173414865	4130	4130	4130	4130	0
392	20250114	133000	173414865	4130	4135	4135	4130	126
393	20250114	132900	172893890	4135	4135	4135	4135	8
394	20250114	132800	172860810	4135	4135	4135	4135	0
395	20250114	132700	172860810	4135	4135	4135	4135	17
396	20250114	132600	172790515	4135	4135	4135	4135	110
397	20250114	132500	172335665	4135	4135	4135	4135	18
398	20250114	132400	172261235	4135	4135	4135	4135	1
399	20250114	132300	172257100	4135	4135	4135	4135	216
400	20250114	132200	171363940	4140	4135	4140	4135	16
401	20250114	132100	171297740	4135	4135	4135	4135	0
402	20250114	132000	171297740	4135	4135	4135	4135	17
403	20250114	131900	171227445	4135	4135	4135	4135	0
404	20250114	131800	171227445	4135	4135	4135	4135	18
405	20250114	131700	171153015	4145	4135	4145	4135	79
406	20250114	131600	170825835	4130	4130	4135	4130	87
407	20250114	131500	170466175	4140	4155	4155	4140	52
408	20250114	131400	170250335	4155	4150	4155	4145	55
409	20250114	131300	170022060	4130	4130	4155	4130	454
410	20250114	131200	168144190	4135	4135	4135	4135	2
411	20250114	131100	168135920	4130	4130	4130	4130	18
412	20250114	131000	168061580	4130	4130	4130	4130	0
413	20250114	130900	168061580	4130	4135	4135	4130	22
414	20250114	130800	167970645	4135	4135	4135	4135	8
415	20250114	130700	167937565	4135	4135	4135	4135	0
416	20250114	130600	167937565	4135	4140	4140	4135	185
417	20250114	130500	167171750	4160	4145	4160	4145	200
418	20250114	130400	166341650	4135	4135	4135	4135	19
419	20250114	130300	166263085	4145	4130	4145	4130	530
420	20250114	130200	164071500	4125	4125	4125	4125	125
421	20250114	130100	163555875	4125	4125	4125	4125	8
422	20250114	130000	163522875	4130	4130	4130	4130	370
423	20250114	125900	161994775	4130	4130	4130	4125	136
424	20250114	125800	161433145	4130	4130	4130	4130	0
425	20250114	125700	161433145	4130	4130	4130	4130	18
426	20250114	125600	161358805	4130	4130	4130	4130	0
427	20250114	125500	161358805	4130	4130	4130	4130	17
428	20250114	125400	161288595	4130	4130	4130	4130	8
429	20250114	125300	161255555	4130	4130	4130	4130	82
430	20250114	125200	160916895	4130	4125	4130	4125	132
431	20250114	125100	160372350	4125	4125	4125	4125	0
432	20250114	125000	160372350	4125	4135	4140	4125	26
433	20250114	124900	160264985	4140	4140	4140	4140	126
434	20250114	124800	159743345	4140	4140	4140	4140	17
435	20250114	124700	159672965	4140	4140	4140	4140	0
436	20250114	124600	159672965	4140	4145	4145	4140	23
437	20250114	124500	159577670	4140	4140	4140	4140	109
438	20250114	124400	159126410	4140	4140	4140	4140	0
439	20250114	124300	159126410	4140	4130	4140	4130	30
440	20250114	124200	159002390	4130	4130	4130	4130	106
441	20250114	124100	158564610	4140	4125	4140	4125	39
442	20250114	124000	158403410	4140	4135	4140	4135	22
443	20250114	123900	158312335	4125	4130	4130	4125	99
444	20250114	123800	157903505	4130	4125	4130	4125	27
445	20250114	123700	157792080	4125	4125	4125	4125	0
446	20250114	123600	157792080	4125	4130	4130	4125	25
447	20250114	123500	157688920	4130	4125	4130	4125	161
448	20250114	123400	157024370	4125	4125	4125	4125	17
449	20250114	123300	156954245	4130	4135	4135	4130	500
450	20250114	123200	154888605	4135	4135	4135	4135	8
451	20250114	123100	154855525	4135	4140	4140	4135	32
452	20250114	123000	154723095	4140	4140	4140	4140	95
453	20250114	122900	154329795	4135	4130	4135	4130	18
454	20250114	122800	154255405	4140	4140	4140	4140	8
455	20250114	122700	154222285	4125	4125	4125	4125	17
456	20250114	122600	154152160	4125	4125	4125	4125	0
457	20250114	122500	154152160	4125	4125	4125	4125	8
458	20250114	122400	154119160	4140	4140	4145	4140	125
459	20250114	122300	153601625	4145	4145	4145	4145	0
460	20250114	122200	153601625	4145	4125	4145	4125	128
461	20250114	122100	153071955	4145	4145	4145	4145	0
462	20250114	122000	153071955	4145	4125	4145	4125	25
463	20250114	121900	152968670	4130	4130	4130	4130	0
464	20250114	121800	152968670	4130	4125	4140	4125	213
465	20250114	121700	152088840	4125	4125	4140	4125	25
466	20250114	121600	151985595	4125	4125	4125	4125	0
467	20250114	121500	151985595	4125	4125	4125	4125	18
468	20250114	121400	151911345	4145	4145	4145	4145	0
469	20250114	121300	151911345	4145	4125	4145	4125	39
470	20250114	121200	151750030	4125	4125	4125	4125	0
471	20250114	121100	151750030	4125	4125	4145	4125	1213
472	20250114	121000	146731665	4125	4125	4125	4125	7
473	20250114	120900	146702790	4130	4130	4130	4130	8
474	20250114	120800	146669750	4125	4125	4125	4125	18
475	20250114	120700	146595500	4125	4125	4125	4125	200
476	20250114	120600	145770500	4125	4130	4130	4125	25
477	20250114	120500	145667335	4125	4125	4125	4125	0
478	20250114	120400	145667335	4125	4125	4125	4125	105
479	20250114	120300	145234210	4125	4125	4125	4125	566
480	20250114	120200	142899460	4140	4140	4140	4140	7
481	20250114	120100	142870480	4125	4125	4125	4125	18
482	20250114	120000	142796230	4125	4125	4125	4125	0
483	20250114	115900	142796230	4125	4130	4130	4125	22
484	20250114	115800	142705405	4125	4125	4125	4125	0
485	20250114	115700	142705405	4125	4125	4125	4125	116
486	20250114	115600	142226905	4125	4125	4125	4125	0
487	20250114	115500	142226905	4125	4125	4125	4125	7
488	20250114	115400	142198030	4125	4125	4125	4125	18
489	20250114	115300	142123780	4125	4125	4125	4125	106
490	20250114	115200	141686530	4125	4125	4125	4125	17
491	20250114	115100	141616405	4125	4125	4125	4125	0
492	20250114	115000	141616405	4125	4125	4125	4125	218
493	20250114	114900	140717155	4125	4125	4125	4125	0
494	20250114	114800	140717155	4125	4125	4125	4125	7
495	20250114	114700	140688280	4125	4125	4125	4125	115
496	20250114	114600	140213905	4130	4130	4130	4130	12
497	20250114	114500	140164345	4130	4130	4130	4130	17
498	20250114	114400	140094135	4130	4130	4130	4130	0
499	20250114	114300	140094135	4130	4130	4130	4130	124
500	20250114	114200	139582015	4130	4130	4130	4130	160
501	20250114	114100	138921215	4130	4130	4130	4130	7
502	20250114	114000	138892305	4130	4130	4130	4130	18
503	20250114	113900	138817965	4130	4130	4130	4130	0
504	20250114	113800	138817965	4130	4130	4130	4130	17
505	20250114	113700	138747755	4130	4130	4130	4130	0
506	20250114	113600	138747755	4130	4130	4130	4130	216
507	20250114	113500	137855675	4135	4135	4135	4135	2
508	20250114	113400	137847405	4130	4130	4130	4130	7
509	20250114	113300	137818495	4130	4135	4135	4130	98
510	20250114	113200	137413680	4140	4140	4140	4140	22
511	20250114	113100	137322600	4130	4130	4130	4130	17
512	20250114	113000	137252390	4140	4140	4140	4140	0
513	20250114	112900	137252390	4140	4125	4140	4125	26
514	20250114	112800	137144980	4125	4125	4125	4125	0
515	20250114	112700	137144980	4125	4140	4140	4125	17
516	20250114	112600	137074705	4140	4125	4140	4125	381
517	20250114	112500	135497485	4130	4130	4130	4130	44
518	20250114	112400	135315765	4125	4125	4125	4125	17
519	20250114	112300	135245640	4130	4130	4130	4130	2
520	20250114	112200	135237380	4125	4125	4125	4125	110
521	20250114	112100	134783630	4125	4125	4125	4125	0
522	20250114	112000	134783630	4125	4120	4125	4120	271
523	20250114	111900	133665805	4120	4120	4130	4120	99
524	20250114	111800	133257845	4120	4120	4120	4120	0
525	20250114	111700	133257845	4120	4120	4120	4120	17
526	20250114	111600	133187805	4120	4120	4120	4120	83
527	20250114	111500	132845845	4130	4130	4130	4120	40
528	20250114	111400	132680725	4130	4130	4130	4130	0
529	20250114	111300	132680725	4130	4120	4135	4120	39
530	20250114	111200	132519645	4130	4130	4130	4130	13
531	20250114	111100	132465955	4165	4165	4165	4165	5
532	20250114	111000	132445130	4130	4130	4130	4120	33
533	20250114	110900	132309010	4130	4125	4145	4125	413
534	20250114	110800	130601545	4120	4120	4120	4120	18
535	20250114	110700	130527385	4120	4120	4120	4120	0
536	20250114	110600	130527385	4120	4120	4120	4120	22
537	20250114	110500	130436745	4120	4120	4120	4120	190
538	20250114	110400	129653945	4125	4125	4125	4125	9
539	20250114	110300	129616820	4125	4130	4130	4125	11
540	20250114	110200	129571440	4140	4155	4155	4120	119
541	20250114	110100	129080665	4155	4125	4155	4120	19
542	20250114	110000	129002310	4155	4155	4155	4155	7
543	20250114	105900	128973225	4125	4120	4150	4120	39
544	20250114	105800	128811850	4130	4130	4130	4130	9
545	20250114	105700	128774680	4130	4130	4165	4130	36
546	20250114	105600	128625690	4130	4125	4165	4125	1225
547	20250114	105500	123553160	4125	4115	4125	4115	8584
548	20250114	105400	88147390	4110	4110	4110	4110	18
549	20250114	105300	88073410	4115	4115	4115	4115	18
550	20250114	105200	87999340	4110	4110	4110	4110	17
551	20250114	105100	87929470	4115	4110	4115	4110	489
552	20250114	105000	85919365	4105	4105	4105	4105	8
553	20250114	104900	85886525	4100	4100	4100	4100	17
554	20250114	104800	85816825	4105	4110	4110	4100	201
555	20250114	104700	84991695	4100	4100	4105	4100	26
556	20250114	104600	84885055	4100	4100	4100	4100	0
557	20250114	104500	84885055	4100	4105	4105	4100	230
558	20250114	104400	83941955	4110	4125	4125	4110	5776
559	20250114	104300	60137700	4125	4125	4125	4125	18
560	20250114	104200	60063450	4130	4125	4130	4125	15
561	20250114	104100	60001535	4125	4125	4125	4125	107
562	20250114	104000	59560160	4130	4125	4130	4125	40
563	20250114	103900	59395050	4125	4125	4125	4125	0
564	20250114	103800	59395050	4125	4125	4130	4125	175
565	20250114	103700	58672955	4125	4125	4125	4125	0
566	20250114	103600	58672955	4125	4125	4125	4125	18
567	20250114	103500	58598705	4130	4125	4130	4125	41
568	20250114	103400	58429410	4125	4125	4125	4125	202
569	20250114	103300	57596160	4125	4125	4125	4125	18
570	20250114	103200	57521910	4125	4125	4125	4125	0
571	20250114	103100	57521910	4125	4125	4125	4125	17
572	20250114	103000	57451785	4130	4130	4130	4130	1
573	20250114	102900	57447655	4125	4130	4135	4125	59
574	20250114	102800	57203975	4140	4135	4140	4130	659
575	20250114	102700	54480725	4140	4130	4140	4130	328
576	20250114	102600	53125785	4130	4130	4130	4130	18
577	20250114	102500	53051445	4130	4130	4130	4130	0
578	20250114	102400	53051445	4130	4130	4130	4130	124
579	20250114	102300	52539325	4135	4135	4135	4135	22
580	20250114	102200	52448355	4130	4130	4130	4130	18
581	20250114	102100	52374015	4135	4130	4135	4130	222
582	20250114	102000	51457035	4130	4130	4130	4130	507
583	20250114	101900	49363125	4130	4130	4130	4130	18
584	20250114	101800	49288785	4130	4130	4130	4130	0
585	20250114	101700	49288785	4130	4130	4130	4130	101
586	20250114	101600	48871655	4130	4130	4130	4130	178
587	20250114	101500	48136515	4130	4140	4140	4130	23
588	20250114	101400	48041475	4135	4135	4135	4135	483
589	20250114	101300	46044270	4135	4135	4135	4135	113
590	20250114	101200	45577015	4130	4130	4130	4130	18
591	20250114	101100	45502675	4130	4130	4130	4130	0
592	20250114	101000	45502675	4130	4130	4130	4125	520
593	20250114	100900	43355160	4130	4130	4130	4130	27
594	20250114	100800	43243650	4125	4125	4125	4125	18
595	20250114	100700	43169400	4130	4125	4130	4125	127
596	20250114	100600	42645410	4125	4130	4130	4125	15
597	20250114	100500	42583495	4125	4125	4130	4125	118
598	20250114	100400	42096245	4130	4130	4130	4130	239
599	20250114	100300	41109175	4125	4125	4125	4125	211
600	20250114	100200	40238800	4130	4130	4130	4130	242
601	20250114	100100	39239340	4130	4130	4130	4130	18
602	20250114	100000	39165000	4135	4135	4135	4135	0
603	20250114	095900	39165000	4135	4145	4145	4135	1834
604	20250114	095800	31572795	4140	4145	4145	4140	28
605	20250114	095700	31456825	4145	4145	4145	4145	0
606	20250114	095600	31456825	4145	4140	4145	4140	117
607	20250114	095500	30971945	4150	4150	4150	4150	7
608	20250114	095400	30942895	4140	4140	4140	4140	18
609	20250114	095300	30868375	4150	4140	4150	4140	1277
610	20250114	095200	25569920	4145	4145	4145	4140	57
611	20250114	095100	25333740	4140	4140	4140	4140	8
612	20250114	095000	25300620	4145	4140	4145	4140	129
613	20250114	094900	24766410	4140	4140	4140	4140	17
614	20250114	094800	24696030	4145	4145	4145	4145	111
615	20250114	094700	24235935	4140	4140	4140	4140	18
616	20250114	094600	24161415	4140	4140	4140	4140	0
617	20250114	094500	24161415	4140	4140	4140	4140	17
618	20250114	094400	24091035	4140	4140	4140	4140	8
619	20250114	094300	24057915	4140	4140	4140	4140	0
620	20250114	094200	24057915	4140	4145	4145	4140	22
621	20250114	094100	23966810	4145	4140	4145	4140	533
622	20250114	094000	21758890	4140	4145	4145	4135	28
623	20250114	093900	21643055	4135	4135	4135	4135	0
624	20250114	093800	21643055	4135	4140	4140	4135	17
625	20250114	093700	21572710	4140	4140	4140	4140	683
626	20250114	093600	18745090	4145	4145	4145	4145	12
627	20250114	093500	18695350	4145	4145	4145	4140	21
628	20250114	093400	18608390	4145	4145	4145	4140	53
629	20250114	093300	18388945	4150	4150	4150	4150	616
630	20250114	093200	15832545	4160	4160	4160	4160	0
631	20250114	093100	15832545	4160	4160	4160	4160	1528
632	20250114	093000	9476065	4160	4155	4160	4155	572
633	20250114	092900	7096730	4150	4150	4150	4150	8
634	20250114	092800	7063530	4150	4150	4150	4150	17
635	20250114	092700	6992980	4160	4160	4160	4160	0
636	20250114	092600	6992980	4160	4170	4170	4155	775
637	20250114	092500	3770090	4165	4165	4165	4165	1
638	20250114	092400	3765925	4165	4170	4175	4165	33
639	20250114	092300	3628275	4180	4180	4180	4180	0
640	20250114	092200	3628275	4180	4180	4180	4180	115
641	20250114	092100	3147575	4180	4180	4180	4180	0
642	20250114	092000	3147575	4180	4180	4180	4180	0
643	20250114	091900	3147575	4180	4180	4180	4180	0
644	20250114	091800	3147575	4180	4180	4180	4180	200
645	20250114	091700	2311575	4185	4185	4185	4185	0
646	20250114	091600	2311575	4185	4185	4185	4185	0
647	20250114	091500	2311575	4185	4185	4185	4185	7
648	20250114	091400	2282280	4180	4180	4180	4180	0
649	20250114	091300	2282280	4180	4180	4180	4180	0
650	20250114	091200	2282280	4180	4180	4180	4180	0
651	20250114	091100	2282280	4180	4180	4180	4180	0
652	20250114	091000	2282280	4180	4180	4180	4180	350
653	20250114	090900	819280	4180	4180	4180	4180	0
654	20250114	090800	819280	4180	4180	4180	4180	0
655	20250114	090700	819280	4180	4180	4180	4180	0
656	20250114	090600	819280	4180	4180	4180	4180	165
657	20250114	090500	129580	4180	4180	4180	4180	0
658	20250114	090400	129580	4180	4180	4180	4180	0
659	20250114	090300	129580	4180	4180	4180	4180	0
660	20250114	090200	129580	4180	4180	4180	4180	0
661	20250114	090100	129580	4180	4180	4180	4180	0
662	20250114	090000	129580	4180	4180	4180	4180	31