KissMeData/105550/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	201300	468505810	2435	2435	2435	2435	5400
3	20250110	201200	468505810	2435	2435	2435	2435	0
4	20250110	201100	468505810	2435	2435	2435	2435	0
5	20250110	201000	468505810	2435	2435	2435	2435	0
6	20250110	200900	468505810	2435	2435	2435	2435	0
7	20250110	200800	468505810	2435	2435	2435	2435	0
8	20250110	200700	468505810	2435	2435	2435	2435	0
9	20250110	200600	468505810	2435	2435	2435	2435	0
10	20250110	200500	468505810	2435	2435	2435	2435	0
11	20250110	200400	468505810	2435	2435	2435	2435	0
12	20250110	200300	468505810	2435	2435	2435	2435	0
13	20250110	200200	468505810	2435	2435	2435	2435	0
14	20250110	200100	468505810	2435	2435	2435	2435	0
15	20250110	200000	468505810	2435	2435	2435	2435	0
16	20250110	195900	468505810	2435	2435	2435	2435	0
17	20250110	195800	468505810	2435	2435	2435	2435	0
18	20250110	195700	468505810	2435	2435	2435	2435	0
19	20250110	195600	468505810	2435	2435	2435	2435	0
20	20250110	195500	468505810	2435	2435	2435	2435	0
21	20250110	195400	468505810	2435	2435	2435	2435	0
22	20250110	195300	468505810	2435	2435	2435	2435	0
23	20250110	195200	468505810	2435	2435	2435	2435	0
24	20250110	195100	468505810	2435	2435	2435	2435	0
25	20250110	195000	468505810	2435	2435	2435	2435	0
26	20250110	194900	468505810	2435	2435	2435	2435	0
27	20250110	194800	468505810	2435	2435	2435	2435	0
28	20250110	194700	468505810	2435	2435	2435	2435	0
29	20250110	194600	468505810	2435	2435	2435	2435	0
30	20250110	194500	468505810	2435	2435	2435	2435	0
31	20250110	194400	468505810	2435	2435	2435	2435	0
32	20250110	194300	468505810	2435	2435	2435	2435	5400
33	20250110	194200	468505810	2435	2435	2435	2435	0
34	20250110	194100	468505810	2435	2435	2435	2435	0
35	20250110	194000	468505810	2435	2435	2435	2435	0
36	20250110	193900	468505810	2435	2435	2435	2435	0
37	20250110	193800	468505810	2435	2435	2435	2435	0
38	20250110	193700	468505810	2435	2435	2435	2435	0
39	20250110	193600	468505810	2435	2435	2435	2435	0
40	20250110	193500	468505810	2435	2435	2435	2435	0
41	20250110	193400	468505810	2435	2435	2435	2435	0
42	20250110	193300	468505810	2435	2435	2435	2435	0
43	20250110	193200	468505810	2435	2435	2435	2435	0
44	20250110	193100	468505810	2435	2435	2435	2435	0
45	20250110	193000	468505810	2435	2435	2435	2435	0
46	20250110	192900	468505810	2435	2435	2435	2435	0
47	20250110	192800	468505810	2435	2435	2435	2435	0
48	20250110	192700	468505810	2435	2435	2435	2435	0
49	20250110	192600	468505810	2435	2435	2435	2435	0
50	20250110	192500	468505810	2435	2435	2435	2435	0
51	20250110	192400	468505810	2435	2435	2435	2435	0
52	20250110	192300	468505810	2435	2435	2435	2435	0
53	20250110	192200	468505810	2435	2435	2435	2435	0
54	20250110	192100	468505810	2435	2435	2435	2435	0
55	20250110	192000	468505810	2435	2435	2435	2435	0
56	20250110	191900	468505810	2435	2435	2435	2435	0
57	20250110	191800	468505810	2435	2435	2435	2435	0
58	20250110	191700	468505810	2435	2435	2435	2435	0
59	20250110	191600	468505810	2435	2435	2435	2435	0
60	20250110	191500	468505810	2435	2435	2435	2435	0
61	20250110	191400	468505810	2435	2435	2435	2435	0
62	20250110	191300	468505810	2435	2435	2435	2435	5400
63	20250110	191200	468505810	2435	2435	2435	2435	0
64	20250110	191100	468505810	2435	2435	2435	2435	0
65	20250110	191000	468505810	2435	2435	2435	2435	0
66	20250110	190900	468505810	2435	2435	2435	2435	0
67	20250110	190800	468505810	2435	2435	2435	2435	0
68	20250110	190700	468505810	2435	2435	2435	2435	0
69	20250110	190600	468505810	2435	2435	2435	2435	0
70	20250110	190500	468505810	2435	2435	2435	2435	0
71	20250110	190400	468505810	2435	2435	2435	2435	0
72	20250110	190300	468505810	2435	2435	2435	2435	0
73	20250110	190200	468505810	2435	2435	2435	2435	0
74	20250110	190100	468505810	2435	2435	2435	2435	0
75	20250110	190000	468505810	2435	2435	2435	2435	0
76	20250110	185900	468505810	2435	2435	2435	2435	0
77	20250110	185800	468505810	2435	2435	2435	2435	0
78	20250110	185700	468505810	2435	2435	2435	2435	0
79	20250110	185600	468505810	2435	2435	2435	2435	0
80	20250110	185500	468505810	2435	2435	2435	2435	0
81	20250110	185400	468505810	2435	2435	2435	2435	0
82	20250110	185300	468505810	2435	2435	2435	2435	0
83	20250110	185200	468505810	2435	2435	2435	2435	0
84	20250110	185100	468505810	2435	2435	2435	2435	0
85	20250110	185000	468505810	2435	2435	2435	2435	0
86	20250110	184900	468505810	2435	2435	2435	2435	0
87	20250110	184800	468505810	2435	2435	2435	2435	0
88	20250110	184700	468505810	2435	2435	2435	2435	0
89	20250110	184600	468505810	2435	2435	2435	2435	0
90	20250110	184500	468505810	2435	2435	2435	2435	0
91	20250110	184400	468505810	2435	2435	2435	2435	0
92	20250110	184300	468505810	2435	2435	2435	2435	5400
93	20250110	184200	468505810	2435	2435	2435	2435	0
94	20250110	184100	468505810	2435	2435	2435	2435	0
95	20250110	184000	468505810	2435	2435	2435	2435	0
96	20250110	183900	468505810	2435	2435	2435	2435	0
97	20250110	183800	468505810	2435	2435	2435	2435	0
98	20250110	183700	468505810	2435	2435	2435	2435	0
99	20250110	183600	468505810	2435	2435	2435	2435	0
100	20250110	183500	468505810	2435	2435	2435	2435	0
101	20250110	183400	468505810	2435	2435	2435	2435	0
102	20250110	183300	468505810	2435	2435	2435	2435	0
103	20250110	183200	468505810	2435	2435	2435	2435	0
104	20250110	183100	468505810	2435	2435	2435	2435	0
105	20250110	183000	468505810	2435	2435	2435	2435	0
106	20250110	182900	468505810	2435	2435	2435	2435	0
107	20250110	182800	468505810	2435	2435	2435	2435	0
108	20250110	182700	468505810	2435	2435	2435	2435	0
109	20250110	182600	468505810	2435	2435	2435	2435	0
110	20250110	182500	468505810	2435	2435	2435	2435	0
111	20250110	182400	468505810	2435	2435	2435	2435	0
112	20250110	182300	468505810	2435	2435	2435	2435	0
113	20250110	182200	468505810	2435	2435	2435	2435	0
114	20250110	182100	468505810	2435	2435	2435	2435	0
115	20250110	182000	468505810	2435	2435	2435	2435	0
116	20250110	181900	468505810	2435	2435	2435	2435	0
117	20250110	181800	468505810	2435	2435	2435	2435	0
118	20250110	181700	468505810	2435	2435	2435	2435	0
119	20250110	181600	468505810	2435	2435	2435	2435	0
120	20250110	181500	468505810	2435	2435	2435	2435	0
121	20250110	181400	468505810	2435	2435	2435	2435	0
122	20250110	181300	468505810	2435	2435	2435	2435	5400
123	20250110	181200	468505810	2435	2435	2435	2435	0
124	20250110	181100	468505810	2435	2435	2435	2435	0
125	20250110	181000	468505810	2435	2435	2435	2435	0
126	20250110	180900	468505810	2435	2435	2435	2435	0
127	20250110	180800	468505810	2435	2435	2435	2435	0
128	20250110	180700	468505810	2435	2435	2435	2435	0
129	20250110	180600	468505810	2435	2435	2435	2435	0
130	20250110	180500	468505810	2435	2435	2435	2435	0
131	20250110	180400	468505810	2435	2435	2435	2435	0
132	20250110	180300	468505810	2435	2435	2435	2435	0
133	20250110	180200	468505810	2435	2435	2435	2435	0
134	20250110	180100	468505810	2435	2435	2435	2435	0
135	20250110	180000	468505810	2435	2435	2435	2435	0
136	20250110	175900	468505810	2435	2435	2435	2435	0
137	20250110	175800	468505810	2435	2435	2435	2435	0
138	20250110	175700	468505810	2435	2435	2435	2435	0
139	20250110	175600	468505810	2435	2435	2435	2435	0
140	20250110	175500	468505810	2435	2435	2435	2435	0
141	20250110	175400	468505810	2435	2435	2435	2435	0
142	20250110	175300	468505810	2435	2435	2435	2435	0
143	20250110	175200	468505810	2435	2435	2435	2435	0
144	20250110	175100	468505810	2435	2435	2435	2435	0
145	20250110	175000	468505810	2435	2435	2435	2435	0
146	20250110	174900	468505810	2435	2435	2435	2435	0
147	20250110	174800	468505810	2435	2435	2435	2435	0
148	20250110	174700	468505810	2435	2435	2435	2435	0
149	20250110	174600	468505810	2435	2435	2435	2435	0
150	20250110	174500	468505810	2435	2435	2435	2435	0
151	20250110	174400	468505810	2435	2435	2435	2435	0
152	20250110	174300	468505810	2435	2435	2435	2435	5400
153	20250110	174200	468505810	2435	2435	2435	2435	0
154	20250110	174100	468505810	2435	2435	2435	2435	0
155	20250110	174000	468505810	2435	2435	2435	2435	0
156	20250110	173900	468505810	2435	2435	2435	2435	0
157	20250110	173800	468505810	2435	2435	2435	2435	0
158	20250110	173700	468505810	2435	2435	2435	2435	0
159	20250110	173600	468505810	2435	2435	2435	2435	0
160	20250110	173500	468505810	2435	2435	2435	2435	0
161	20250110	173400	468505810	2435	2435	2435	2435	0
162	20250110	173300	468505810	2435	2435	2435	2435	0
163	20250110	173200	468505810	2435	2435	2435	2435	0
164	20250110	173100	468505810	2435	2435	2435	2435	0
165	20250110	173000	468505810	2435	2435	2435	2435	0
166	20250110	172900	468505810	2435	2435	2435	2435	0
167	20250110	172800	468505810	2435	2435	2435	2435	0
168	20250110	172700	468505810	2435	2435	2435	2435	0
169	20250110	172600	468505810	2435	2435	2435	2435	0
170	20250110	172500	468505810	2435	2435	2435	2435	0
171	20250110	172400	468505810	2435	2435	2435	2435	0
172	20250110	172300	468505810	2435	2435	2435	2435	0
173	20250110	172200	468505810	2435	2435	2435	2435	0
174	20250110	172100	468505810	2435	2435	2435	2435	0
175	20250110	172000	468505810	2435	2435	2435	2435	0
176	20250110	171900	468505810	2435	2435	2435	2435	0
177	20250110	171800	468505810	2435	2435	2435	2435	0
178	20250110	171700	468505810	2435	2435	2435	2435	0
179	20250110	171600	468505810	2435	2435	2435	2435	0
180	20250110	171500	468505810	2435	2435	2435	2435	0
181	20250110	171400	468505810	2435	2435	2435	2435	0
182	20250110	171300	468505810	2435	2435	2435	2435	5400
183	20250110	171200	468505810	2435	2435	2435	2435	0
184	20250110	171100	468505810	2435	2435	2435	2435	0
185	20250110	171000	468505810	2435	2435	2435	2435	0
186	20250110	170900	468505810	2435	2435	2435	2435	0
187	20250110	170800	468505810	2435	2435	2435	2435	0
188	20250110	170700	468505810	2435	2435	2435	2435	0
189	20250110	170600	468505810	2435	2435	2435	2435	0
190	20250110	170500	468505810	2435	2435	2435	2435	0
191	20250110	170400	468505810	2435	2435	2435	2435	0
192	20250110	170300	468505810	2435	2435	2435	2435	0
193	20250110	170200	468505810	2435	2435	2435	2435	0
194	20250110	170100	468505810	2435	2435	2435	2435	0
195	20250110	170000	468505810	2435	2435	2435	2435	0
196	20250110	165900	468505810	2435	2435	2435	2435	0
197	20250110	165800	468505810	2435	2435	2435	2435	0
198	20250110	165700	468505810	2435	2435	2435	2435	0
199	20250110	165600	468505810	2435	2435	2435	2435	0
200	20250110	165500	468505810	2435	2435	2435	2435	0
201	20250110	165400	468505810	2435	2435	2435	2435	0
202	20250110	165300	468505810	2435	2435	2435	2435	0
203	20250110	165200	468505810	2435	2435	2435	2435	0
204	20250110	165100	468505810	2435	2435	2435	2435	0
205	20250110	165000	468505810	2435	2435	2435	2435	0
206	20250110	164900	468505810	2435	2435	2435	2435	0
207	20250110	164800	468505810	2435	2435	2435	2435	0
208	20250110	164700	468505810	2435	2435	2435	2435	0
209	20250110	164600	468505810	2435	2435	2435	2435	0
210	20250110	164500	468505810	2435	2435	2435	2435	0
211	20250110	164400	468505810	2435	2435	2435	2435	0
212	20250110	164300	468505810	2435	2435	2435	2435	5400
213	20250110	164200	468505810	2435	2435	2435	2435	0
214	20250110	164100	468505810	2435	2435	2435	2435	0
215	20250110	164000	468505810	2435	2435	2435	2435	0
216	20250110	163900	468505810	2435	2435	2435	2435	0
217	20250110	163800	468505810	2435	2435	2435	2435	0
218	20250110	163700	468505810	2435	2435	2435	2435	0
219	20250110	163600	468505810	2435	2435	2435	2435	0
220	20250110	163500	468505810	2435	2435	2435	2435	0
221	20250110	163400	468505810	2435	2435	2435	2435	0
222	20250110	163300	468505810	2435	2435	2435	2435	0
223	20250110	163200	468505810	2435	2435	2435	2435	0
224	20250110	163100	468505810	2435	2435	2435	2435	0
225	20250110	163000	468505810	2435	2435	2435	2435	0
226	20250110	162900	468505810	2435	2435	2435	2435	0
227	20250110	162800	468505810	2435	2435	2435	2435	0
228	20250110	162700	468505810	2435	2435	2435	2435	0
229	20250110	162600	468505810	2435	2435	2435	2435	0
230	20250110	162500	468505810	2435	2435	2435	2435	0
231	20250110	162400	468505810	2435	2435	2435	2435	0
232	20250110	162300	468505810	2435	2435	2435	2435	0
233	20250110	162200	468505810	2435	2435	2435	2435	0
234	20250110	162100	468505810	2435	2435	2435	2435	0
235	20250110	162000	468505810	2435	2435	2435	2435	0
236	20250110	161900	468505810	2435	2435	2435	2435	0
237	20250110	161800	468505810	2435	2435	2435	2435	0
238	20250110	161700	468505810	2435	2435	2435	2435	0
239	20250110	161600	468505810	2435	2435	2435	2435	0
240	20250110	161500	468505810	2435	2435	2435	2435	0
241	20250110	161400	468505810	2435	2435	2435	2435	0
242	20250110	161300	468505810	2435	2435	2435	2435	5400
243	20250110	161200	468505810	2435	2435	2435	2435	0
244	20250110	161100	468505810	2435	2435	2435	2435	0
245	20250110	161000	468505810	2435	2435	2435	2435	0
246	20250110	160900	468505810	2435	2435	2435	2435	0
247	20250110	160800	468505810	2435	2435	2435	2435	0
248	20250110	160700	468505810	2435	2435	2435	2435	0
249	20250110	160600	468505810	2435	2435	2435	2435	0
250	20250110	160500	468505810	2435	2435	2435	2435	0
251	20250110	160400	468505810	2435	2435	2435	2435	0
252	20250110	160300	468505810	2435	2435	2435	2435	0
253	20250110	160200	468505810	2435	2435	2435	2435	0
254	20250110	160100	468505810	2435	2435	2435	2435	0
255	20250110	160000	468505810	2435	2435	2435	2435	0
256	20250110	155900	468505810	2435	2435	2435	2435	0
257	20250110	155800	468505810	2435	2435	2435	2435	0
258	20250110	155700	468505810	2435	2435	2435	2435	0
259	20250110	155600	468505810	2435	2435	2435	2435	0
260	20250110	155500	468505810	2435	2435	2435	2435	0
261	20250110	155400	468505810	2435	2435	2435	2435	0
262	20250110	155300	468505810	2435	2435	2435	2435	0
263	20250110	155200	468505810	2435	2435	2435	2435	0
264	20250110	155100	468505810	2435	2435	2435	2435	0
265	20250110	155000	468505810	2435	2435	2435	2435	0
266	20250110	154900	468505810	2435	2435	2435	2435	0
267	20250110	154800	468505810	2435	2435	2435	2435	0
268	20250110	154700	468505810	2435	2435	2435	2435	0
269	20250110	154600	468505810	2435	2435	2435	2435	0
270	20250110	154500	468505810	2435	2435	2435	2435	0
271	20250110	154400	468505810	2435	2435	2435	2435	0
272	20250110	154300	468505810	2435	2435	2435	2435	5400
273	20250110	154200	468505810	2435	2435	2435	2435	0
274	20250110	154100	468505810	2435	2435	2435	2435	0
275	20250110	154000	468505810	2435	2435	2435	2435	0
276	20250110	153900	468505810	2435	2435	2435	2435	0
277	20250110	153800	468505810	2435	2435	2435	2435	0
278	20250110	153700	468505810	2435	2435	2435	2435	0
279	20250110	153600	468505810	2435	2435	2435	2435	0
280	20250110	153500	468505810	2435	2435	2435	2435	0
281	20250110	153400	468505810	2435	2435	2435	2435	0
282	20250110	153300	468505810	2435	2435	2435	2435	0
283	20250110	153200	468505810	2435	2435	2435	2435	0
284	20250110	153100	468505810	2435	2435	2435	2435	0
285	20250110	153000	468505810	2435	2435	2435	2435	5400
286	20250110	152900	455356810	2440	2440	2440	2440	0
287	20250110	152800	455356810	2440	2440	2440	2440	0
288	20250110	152700	455356810	2440	2440	2440	2440	0
289	20250110	152600	455356810	2440	2440	2440	2440	0
290	20250110	152500	455356810	2440	2440	2440	2440	0
291	20250110	152400	455356810	2440	2440	2440	2440	0
292	20250110	152300	455356810	2440	2440	2440	2440	0
293	20250110	152200	455356810	2440	2440	2440	2440	0
294	20250110	152100	455356810	2440	2440	2440	2440	0
295	20250110	152000	455356810	2440	2440	2440	2440	0
296	20250110	151900	455356810	2440	2440	2440	2430	139
297	20250110	151800	455018140	2450	2440	2450	2430	670
298	20250110	151700	453382555	2440	2435	2440	2430	1531
299	20250110	151600	449657760	2440	2435	2440	2435	88
300	20250110	151500	449443460	2435	2430	2435	2425	1972
301	20250110	151400	444651615	2445	2435	2445	2430	96
302	20250110	151300	444417810	2455	2430	2455	2430	139
303	20250110	151200	444077665	2450	2450	2455	2430	194
304	20250110	151100	443603815	2450	2435	2450	2435	270
305	20250110	151000	442944100	2450	2450	2450	2440	214
306	20250110	150900	442420520	2450	2445	2450	2445	125
307	20250110	150800	442114665	2445	2445	2445	2445	517
308	20250110	150700	440850600	2450	2450	2450	2440	10
309	20250110	150600	440826110	2450	2440	2450	2440	1000
310	20250110	150500	438382900	2440	2440	2440	2430	1841
311	20250110	150400	433905860	2440	2440	2440	2440	524
312	20250110	150300	432627300	2435	2430	2440	2430	2036
313	20250110	150200	427673910	2430	2430	2430	2430	9
314	20250110	150100	427652040	2430	2425	2430	2425	184
315	20250110	150000	427205810	2430	2430	2430	2430	1000
316	20250110	145900	424775810	2435	2435	2435	2435	0
317	20250110	145800	424775810	2435	2435	2435	2435	1
318	20250110	145700	424773375	2435	2435	2435	2435	0
319	20250110	145600	424773375	2435	2435	2435	2435	0
320	20250110	145500	424773375	2435	2435	2435	2435	1
321	20250110	145400	424770940	2420	2435	2435	2420	101
322	20250110	145300	424526215	2430	2430	2430	2430	95
323	20250110	145200	424295365	2435	2435	2435	2435	30
324	20250110	145100	424222315	2435	2430	2435	2430	503
325	20250110	145000	423000020	2430	2430	2430	2430	1000
326	20250110	144900	420570020	2430	2435	2440	2430	8
327	20250110	144800	420550540	2435	2430	2435	2430	164
328	20250110	144700	420152010	2430	2430	2430	2430	52
329	20250110	144600	420025650	2430	2430	2430	2430	497
330	20250110	144500	418817940	2430	2430	2430	2430	0
331	20250110	144400	418817940	2430	2425	2430	2425	131
332	20250110	144300	418499635	2430	2430	2430	2430	4
333	20250110	144200	418489915	2430	2425	2430	2425	9
334	20250110	144100	418468060	2425	2415	2425	2415	11
335	20250110	144000	418441460	2420	2425	2430	2415	296
336	20250110	143900	417726435	2430	2435	2435	2415	7059
337	20250110	143800	400575640	2440	2440	2440	2440	0
338	20250110	143700	400575640	2440	2440	2440	2440	4
339	20250110	143600	400565880	2440	2440	2440	2440	0
340	20250110	143500	400565880	2440	2440	2440	2440	86
341	20250110	143400	400356040	2440	2445	2445	2440	351
342	20250110	143300	399499570	2450	2450	2450	2450	406
343	20250110	143200	398504870	2450	2450	2450	2450	1
344	20250110	143100	398502420	2445	2445	2445	2445	5
345	20250110	143000	398490195	2440	2440	2440	2440	0
346	20250110	142900	398490195	2440	2440	2440	2440	0
347	20250110	142800	398490195	2440	2440	2440	2440	3
348	20250110	142700	398482875	2440	2440	2440	2440	2
349	20250110	142600	398477995	2450	2450	2450	2450	0
350	20250110	142500	398477995	2450	2450	2450	2450	0
351	20250110	142400	398477995	2450	2450	2450	2450	0
352	20250110	142300	398477995	2450	2450	2450	2450	9
353	20250110	142200	398455945	2450	2450	2450	2450	1
354	20250110	142100	398453495	2450	2440	2450	2440	40
355	20250110	142000	398355855	2440	2440	2440	2440	0
356	20250110	141900	398355855	2440	2445	2445	2440	657
357	20250110	141800	396752770	2455	2455	2455	2455	0
358	20250110	141700	396752770	2455	2445	2455	2445	11
359	20250110	141600	396725840	2440	2440	2440	2440	0
360	20250110	141500	396725840	2440	2440	2440	2440	0
361	20250110	141400	396725840	2440	2440	2440	2440	307
362	20250110	141300	395976760	2465	2465	2465	2465	0
363	20250110	141200	395976760	2465	2450	2465	2450	11
364	20250110	141100	395949745	2445	2445	2445	2445	4
365	20250110	141000	395939965	2455	2455	2455	2455	0
366	20250110	140900	395939965	2455	2445	2455	2445	520
367	20250110	140800	394668555	2455	2450	2455	2450	9
368	20250110	140700	394646485	2455	2450	2455	2450	5
369	20250110	140600	394634225	2450	2450	2450	2450	1
370	20250110	140500	394631775	2450	2450	2450	2450	901
371	20250110	140400	392424325	2445	2445	2445	2445	0
372	20250110	140300	392424325	2445	2440	2445	2440	110
373	20250110	140200	392155380	2445	2445	2445	2445	324
374	20250110	140100	391363200	2445	2445	2445	2445	0
375	20250110	140000	391363200	2445	2450	2450	2440	489
376	20250110	135900	390168500	2460	2460	2460	2460	0
377	20250110	135800	390168500	2460	2460	2460	2460	0
378	20250110	135700	390168500	2460	2465	2465	2455	13
379	20250110	135600	390136515	2455	2450	2455	2450	3
380	20250110	135500	390129155	2455	2455	2455	2455	1
381	20250110	135400	390126700	2455	2445	2455	2440	302
382	20250110	135300	389389320	2455	2445	2455	2445	235
383	20250110	135200	388814715	2445	2445	2445	2445	751
384	20250110	135100	386978520	2465	2450	2465	2450	8
385	20250110	135000	386958905	2465	2465	2465	2465	0
386	20250110	134900	386958905	2465	2465	2465	2465	0
387	20250110	134800	386958905	2465	2465	2465	2465	1
388	20250110	134700	386956440	2465	2465	2465	2465	2
389	20250110	134600	386951510	2465	2445	2465	2445	7
390	20250110	134500	386934355	2450	2450	2450	2450	0
391	20250110	134400	386934355	2450	2450	2450	2450	100
392	20250110	134300	386689355	2465	2465	2465	2465	2
393	20250110	134200	386684425	2455	2455	2455	2455	200
394	20250110	134100	386193425	2460	2455	2470	2450	106
395	20250110	134000	385933405	2455	2450	2455	2450	32
396	20250110	133900	385854995	2455	2460	2460	2455	9947
397	20250110	133800	361434960	2470	2470	2470	2470	0
398	20250110	133700	361434960	2470	2465	2470	2465	8
399	20250110	133600	361415225	2460	2455	2460	2455	264
400	20250110	133500	360766230	2450	2450	2450	2450	108
401	20250110	133400	360501630	2450	2450	2450	2450	0
402	20250110	133300	360501630	2450	2450	2450	2450	0
403	20250110	133200	360501630	2450	2450	2450	2450	5
404	20250110	133100	360489380	2455	2455	2455	2455	1
405	20250110	133000	360486925	2455	2455	2455	2455	0
406	20250110	132900	360486925	2455	2455	2455	2455	0
407	20250110	132800	360486925	2455	2455	2455	2455	1
408	20250110	132700	360484470	2440	2455	2455	2440	150
409	20250110	132600	360116520	2465	2465	2465	2465	0
410	20250110	132500	360116520	2465	2465	2465	2465	0
411	20250110	132400	360116520	2465	2465	2465	2465	0
412	20250110	132300	360116520	2465	2465	2465	2465	0
413	20250110	132200	360116520	2465	2465	2465	2465	0
414	20250110	132100	360116520	2465	2465	2465	2465	0
415	20250110	132000	360116520	2465	2465	2465	2465	0
416	20250110	131900	360116520	2465	2465	2465	2465	0
417	20250110	131800	360116520	2465	2465	2465	2465	0
418	20250110	131700	360116520	2465	2465	2465	2465	0
419	20250110	131600	360116520	2465	2465	2465	2465	0
420	20250110	131500	360116520	2465	2465	2465	2465	0
421	20250110	131400	360116520	2465	2465	2465	2465	0
422	20250110	131300	360116520	2465	2435	2465	2430	114
423	20250110	131200	359839350	2460	2440	2460	2435	1895
424	20250110	131100	355220905	2440	2450	2450	2440	9815
425	20250110	131000	331251240	2450	2450	2450	2450	198
426	20250110	130900	330766140	2450	2450	2450	2450	191
427	20250110	130800	330298190	2450	2465	2465	2450	12875
428	20250110	130700	298667085	2470	2485	2485	2470	1435
429	20250110	130600	295121285	2485	2485	2485	2485	0
430	20250110	130500	295121285	2485	2485	2485	2485	65
431	20250110	130400	294959760	2485	2485	2485	2485	54
432	20250110	130300	294825570	2485	2485	2485	2485	0
433	20250110	130200	294825570	2485	2485	2485	2485	0
434	20250110	130100	294825570	2485	2485	2485	2485	10
435	20250110	130000	294800720	2485	2485	2485	2485	1296
436	20250110	125900	291580160	2475	2475	2475	2475	0
437	20250110	125800	291580160	2475	2475	2475	2475	149
438	20250110	125700	291211385	2485	2485	2485	2485	0
439	20250110	125600	291211385	2485	2485	2485	2485	0
440	20250110	125500	291211385	2485	2485	2485	2485	0
441	20250110	125400	291211385	2485	2485	2485	2485	0
442	20250110	125300	291211385	2485	2485	2485	2485	0
443	20250110	125200	291211385	2485	2485	2485	2485	5
444	20250110	125100	291198960	2485	2485	2485	2485	0
445	20250110	125000	291198960	2485	2485	2485	2485	0
446	20250110	124900	291198960	2485	2485	2485	2485	0
447	20250110	124800	291198960	2485	2485	2485	2485	0
448	20250110	124700	291198960	2485	2485	2485	2485	0
449	20250110	124600	291198960	2485	2485	2485	2485	0
450	20250110	124500	291198960	2485	2485	2485	2485	0
451	20250110	124400	291198960	2485	2485	2485	2485	0
452	20250110	124300	291198960	2485	2485	2485	2485	0
453	20250110	124200	291198960	2485	2485	2485	2485	0
454	20250110	124100	291198960	2485	2485	2485	2485	0
455	20250110	124000	291198960	2485	2485	2485	2485	41
456	20250110	123900	291097075	2485	2485	2485	2485	17
457	20250110	123800	291054830	2485	2485	2485	2485	40
458	20250110	123700	290955430	2485	2485	2485	2485	0
459	20250110	123600	290955430	2485	2485	2485	2485	0
460	20250110	123500	290955430	2485	2475	2485	2475	647
461	20250110	123400	289351865	2475	2475	2475	2475	0
462	20250110	123300	289351865	2475	2475	2475	2475	0
463	20250110	123200	289351865	2475	2470	2475	2470	61
464	20250110	123100	289201185	2470	2470	2470	2470	2
465	20250110	123000	289196245	2480	2480	2480	2480	0
466	20250110	122900	289196245	2480	2480	2480	2480	10
467	20250110	122800	289171445	2470	2470	2470	2470	0
468	20250110	122700	289171445	2470	2470	2470	2470	0
469	20250110	122600	289171445	2470	2470	2470	2470	0
470	20250110	122500	289171445	2470	2470	2470	2470	0
471	20250110	122400	289171445	2470	2470	2470	2470	1665
472	20250110	122300	285058895	2470	2470	2470	2470	80
473	20250110	122200	284861295	2475	2475	2475	2475	0
474	20250110	122100	284861295	2475	2475	2475	2475	1
475	20250110	122000	284858820	2475	2475	2475	2475	0
476	20250110	121900	284858820	2475	2475	2475	2475	0
477	20250110	121800	284858820	2475	2475	2475	2475	0
478	20250110	121700	284858820	2475	2475	2475	2475	0
479	20250110	121600	284858820	2475	2475	2475	2475	1
480	20250110	121500	284856345	2485	2485	2485	2485	0
481	20250110	121400	284856345	2485	2485	2485	2485	1458
482	20250110	121300	281233215	2475	2475	2475	2475	0
483	20250110	121200	281233215	2475	2475	2475	2475	0
484	20250110	121100	281233215	2475	2475	2475	2475	0
485	20250110	121000	281233215	2475	2475	2475	2475	0
486	20250110	120900	281233215	2475	2475	2475	2475	560
487	20250110	120800	279847215	2480	2480	2480	2480	0
488	20250110	120700	279847215	2480	2480	2480	2480	0
489	20250110	120600	279847215	2480	2480	2480	2480	0
490	20250110	120500	279847215	2480	2480	2480	2480	67
491	20250110	120400	279681055	2480	2480	2480	2480	0
492	20250110	120300	279681055	2480	2480	2480	2480	0
493	20250110	120200	279681055	2480	2480	2480	2480	0
494	20250110	120100	279681055	2480	2480	2480	2480	0
495	20250110	120000	279681055	2480	2480	2480	2480	0
496	20250110	115900	279681055	2480	2480	2480	2480	0
497	20250110	115800	279681055	2480	2480	2480	2480	0
498	20250110	115700	279681055	2480	2480	2480	2480	0
499	20250110	115600	279681055	2480	2480	2480	2480	0
500	20250110	115500	279681055	2480	2480	2480	2480	0
501	20250110	115400	279681055	2480	2480	2480	2480	0
502	20250110	115300	279681055	2480	2480	2480	2480	200
503	20250110	115200	279185055	2485	2480	2485	2480	201
504	20250110	115100	278686570	2480	2480	2480	2480	0
505	20250110	115000	278686570	2480	2480	2480	2480	59
506	20250110	114900	278540250	2480	2480	2480	2480	100
507	20250110	114800	278292250	2470	2470	2470	2470	0
508	20250110	114700	278292250	2470	2470	2470	2470	0
509	20250110	114600	278292250	2470	2470	2470	2470	0
510	20250110	114500	278292250	2470	2470	2470	2470	0
511	20250110	114400	278292250	2470	2470	2470	2470	1
512	20250110	114300	278289780	2470	2470	2470	2470	0
513	20250110	114200	278289780	2470	2470	2470	2465	1332
514	20250110	114100	274999890	2480	2480	2480	2480	100
515	20250110	114000	274751890	2470	2475	2475	2470	336
516	20250110	113900	273921755	2475	2470	2475	2470	1946
517	20250110	113800	269115130	2470	2510	2510	2470	7959
518	20250110	113700	249386970	2510	2510	2510	2510	100
519	20250110	113600	249135970	2500	2500	2500	2500	400
520	20250110	113500	248135970	2510	2510	2510	2510	0
521	20250110	113400	248135970	2510	2510	2510	2510	0
522	20250110	113300	248135970	2510	2510	2510	2510	5
523	20250110	113200	248123420	2505	2505	2505	2505	0
524	20250110	113100	248123420	2505	2505	2505	2505	0
525	20250110	113000	248123420	2505	2505	2505	2505	0
526	20250110	112900	248123420	2505	2505	2505	2505	0
527	20250110	112800	248123420	2505	2505	2505	2505	0
528	20250110	112700	248123420	2505	2500	2505	2500	20
529	20250110	112600	248073370	2515	2515	2515	2515	0
530	20250110	112500	248073370	2515	2515	2515	2515	58
531	20250110	112400	247927500	2515	2515	2515	2515	0
532	20250110	112300	247927500	2515	2500	2520	2500	1440
533	20250110	112200	244323800	2500	2500	2500	2500	100
534	20250110	112100	244073800	2500	2500	2500	2500	0
535	20250110	112000	244073800	2500	2500	2500	2500	0
536	20250110	111900	244073800	2500	2500	2500	2500	0
537	20250110	111800	244073800	2500	2500	2500	2500	0
538	20250110	111700	244073800	2500	2500	2500	2500	0
539	20250110	111600	244073800	2500	2500	2500	2500	1
540	20250110	111500	244071300	2495	2495	2495	2495	0
541	20250110	111400	244071300	2495	2495	2495	2495	0
542	20250110	111300	244071300	2495	2495	2495	2495	0
543	20250110	111200	244071300	2495	2495	2495	2495	60
544	20250110	111100	243921600	2500	2500	2500	2500	0
545	20250110	111000	243921600	2500	2500	2500	2500	0
546	20250110	110900	243921600	2500	2500	2500	2500	210
547	20250110	110800	243396600	2495	2495	2495	2495	0
548	20250110	110700	243396600	2495	2495	2495	2495	0
549	20250110	110600	243396600	2495	2485	2495	2485	1010
550	20250110	110500	240886650	2495	2495	2495	2495	60
551	20250110	110400	240736950	2495	2495	2495	2490	182
552	20250110	110300	240283760	2495	2495	2495	2495	290
553	20250110	110200	239560210	2495	2495	2495	2495	20
554	20250110	110100	239510310	2490	2490	2490	2490	0
555	20250110	110000	239510310	2490	2490	2490	2490	20
556	20250110	105900	239460510	2490	2490	2490	2490	0
557	20250110	105800	239460510	2490	2490	2490	2490	0
558	20250110	105700	239460510	2490	2490	2490	2490	0
559	20250110	105600	239460510	2490	2490	2490	2490	50
560	20250110	105500	239336010	2485	2485	2485	2485	30
561	20250110	105400	239261460	2485	2485	2485	2485	470
562	20250110	105300	238093510	2485	2485	2485	2485	643
563	20250110	105200	236495655	2485	2485	2485	2485	571
564	20250110	105100	235076720	2485	2485	2485	2485	916
565	20250110	105000	232800460	2485	2500	2500	2485	3873
566	20250110	104900	223168450	2490	2495	2500	2485	3471
567	20250110	104800	214517555	2495	2505	2505	2495	1154
568	20250110	104700	211632875	2515	2515	2515	2505	344
569	20250110	104600	210767940	2525	2525	2525	2525	0
570	20250110	104500	210767940	2525	2525	2525	2525	20
571	20250110	104400	210717440	2525	2525	2525	2525	0
572	20250110	104300	210717440	2525	2525	2525	2525	0
573	20250110	104200	210717440	2525	2525	2525	2525	0
574	20250110	104100	210717440	2525	2525	2525	2525	2
575	20250110	104000	210712390	2515	2515	2515	2515	1
576	20250110	103900	210709875	2525	2515	2525	2515	10
577	20250110	103800	210684715	2530	2530	2530	2530	0
578	20250110	103700	210684715	2530	2515	2530	2515	2
579	20250110	103600	210679670	2530	2530	2530	2530	0
580	20250110	103500	210679670	2530	2530	2530	2530	0
581	20250110	103400	210679670	2530	2530	2530	2530	0
582	20250110	103300	210679670	2530	2530	2530	2530	0
583	20250110	103200	210679670	2530	2530	2530	2530	40
584	20250110	103100	210578470	2530	2520	2530	2520	16
585	20250110	103000	210538140	2520	2520	2520	2520	15
586	20250110	102900	210500340	2530	2530	2530	2530	61
587	20250110	102800	210346010	2530	2530	2530	2530	0
588	20250110	102700	210346010	2530	2530	2530	2530	0
589	20250110	102600	210346010	2530	2530	2530	2530	0
590	20250110	102500	210346010	2530	2530	2530	2530	0
591	20250110	102400	210346010	2530	2530	2530	2530	300
592	20250110	102300	209587010	2530	2530	2530	2530	2
593	20250110	102200	209581950	2525	2520	2525	2520	1206
594	20250110	102100	206542095	2520	2520	2520	2520	15
595	20250110	102000	206504295	2520	2515	2530	2500	1080
596	20250110	101900	203799295	2510	2550	2550	2510	2287
597	20250110	101800	198052135	2550	2530	2550	2520	1225
598	20250110	101700	194960605	2550	2550	2550	2550	0
599	20250110	101600	194960605	2550	2550	2550	2550	0
600	20250110	101500	194960605	2550	2550	2550	2550	165
601	20250110	101400	194539855	2555	2555	2555	2555	0
602	20250110	101300	194539855	2555	2535	2555	2535	206
603	20250110	101200	194017605	2560	2560	2560	2560	0
604	20250110	101100	194017605	2560	2565	2565	2535	2332
605	20250110	101000	188098550	2565	2560	2565	2560	326
606	20250110	100900	187263965	2560	2565	2565	2545	55
607	20250110	100800	187123910	2570	2570	2570	2570	0
608	20250110	100700	187123910	2570	2570	2570	2570	4
609	20250110	100600	187113630	2565	2565	2565	2565	1334
610	20250110	100500	183691920	2570	2555	2570	2555	128
611	20250110	100400	183363720	2575	2575	2575	2575	224
612	20250110	100300	182786920	2575	2575	2575	2575	0
613	20250110	100200	182786920	2575	2550	2575	2550	2284
614	20250110	100100	176960555	2570	2570	2570	2570	2000
615	20250110	100000	171820555	2570	2570	2570	2550	13
616	20250110	095900	171787335	2570	2575	2575	2550	20
617	20250110	095800	171736100	2575	2560	2575	2545	479
618	20250110	095700	170514645	2590	2590	2590	2590	1
619	20250110	095600	170512055	2565	2590	2595	2565	29
620	20250110	095500	170436880	2595	2590	2605	2570	2686
621	20250110	095400	163500355	2610	2595	2610	2590	7590
622	20250110	095300	143767190	2595	2590	2595	2590	400
623	20250110	095200	142729690	2590	2590	2595	2590	6187
624	20250110	095100	126687430	2590	2585	2590	2580	3053
625	20250110	095000	118782915	2590	2585	2590	2580	197
626	20250110	094900	118273685	2585	2585	2585	2585	301
627	20250110	094800	117495600	2585	2575	2585	2570	422
628	20250110	094700	116408585	2585	2585	2585	2570	78
629	20250110	094600	116207305	2585	2580	2590	2570	5745
630	20250110	094500	101338745	2580	2565	2580	2560	8189
631	20250110	094400	80254035	2565	2565	2580	2555	873
632	20250110	094300	78015330	2565	2560	2570	2525	4582
633	20250110	094200	66269670	2560	2550	2560	2550	22
634	20250110	094100	66213520	2560	2560	2560	2550	15
635	20250110	094000	66175235	2560	2545	2560	2545	73
636	20250110	093900	65988810	2560	2555	2560	2550	38
637	20250110	093800	65891660	2555	2550	2555	2545	493
638	20250110	093700	64636960	2560	2560	2560	2560	0
639	20250110	093600	64636960	2560	2560	2560	2560	5
640	20250110	093500	64624160	2555	2555	2555	2555	1
641	20250110	093400	64621605	2560	2560	2560	2550	7
642	20250110	093300	64603705	2560	2555	2560	2535	2258
643	20250110	093200	58837140	2555	2545	2555	2545	1934
644	20250110	093100	53905405	2545	2545	2550	2545	1562
645	20250110	093000	49922490	2520	2530	2550	2520	6071
646	20250110	092900	34455125	2530	2530	2530	2530	0
647	20250110	092800	34455125	2530	2520	2530	2520	6
648	20250110	092700	34439965	2530	2530	2530	2530	1
649	20250110	092600	34437435	2530	2530	2530	2530	0
650	20250110	092500	34437435	2530	2525	2530	2525	5019
651	20250110	092400	21739805	2515	2525	2525	2515	826
652	20250110	092300	19654565	2525	2520	2525	2515	49
653	20250110	092200	19531310	2530	2530	2530	2530	6
654	20250110	092100	19516130	2530	2530	2530	2530	20
655	20250110	092000	19465530	2510	2510	2510	2510	0
656	20250110	091900	19465530	2510	2510	2510	2510	302
657	20250110	091800	18707510	2510	2510	2510	2510	0
658	20250110	091700	18707510	2510	2510	2510	2510	0
659	20250110	091600	18707510	2510	2510	2510	2510	0
660	20250110	091500	18707510	2510	2510	2510	2510	1
661	20250110	091400	18705000	2515	2520	2520	2515	643
662	20250110	091300	17084665	2520	2525	2525	2520	327
663	20250110	091200	16259125	2540	2540	2540	2540	0
664	20250110	091100	16259125	2540	2540	2540	2540	0
665	20250110	091000	16259125	2540	2540	2540	2540	0
666	20250110	090900	16259125	2540	2540	2540	2540	2
667	20250110	090800	16254045	2540	2530	2540	2530	2000
668	20250110	090700	11190075	2530	2515	2530	2515	507
669	20250110	090600	9907665	2515	2515	2515	2515	1
670	20250110	090500	9905150	2530	2530	2530	2530	0
671	20250110	090400	9905150	2530	2530	2530	2530	0
672	20250110	090300	9905150	2530	2530	2530	2530	3575
673	20250110	090200	860400	2530	2530	2530	2530	300
674	20250110	090100	101400	2535	2535	2535	2535	0
675	20250110	090000	101400	2535	2535	2535	2535	40