KissMeData/101680/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	201100	289037335	2715	2715	2715	2715	1732
3	20250110	201000	289037335	2715	2715	2715	2715	0
4	20250110	200900	289037335	2715	2715	2715	2715	0
5	20250110	200800	289037335	2715	2715	2715	2715	0
6	20250110	200700	289037335	2715	2715	2715	2715	0
7	20250110	200600	289037335	2715	2715	2715	2715	0
8	20250110	200500	289037335	2715	2715	2715	2715	0
9	20250110	200400	289037335	2715	2715	2715	2715	0
10	20250110	200300	289037335	2715	2715	2715	2715	0
11	20250110	200200	289037335	2715	2715	2715	2715	0
12	20250110	200100	289037335	2715	2715	2715	2715	0
13	20250110	200000	289037335	2715	2715	2715	2715	0
14	20250110	195900	289037335	2715	2715	2715	2715	0
15	20250110	195800	289037335	2715	2715	2715	2715	0
16	20250110	195700	289037335	2715	2715	2715	2715	0
17	20250110	195600	289037335	2715	2715	2715	2715	0
18	20250110	195500	289037335	2715	2715	2715	2715	0
19	20250110	195400	289037335	2715	2715	2715	2715	0
20	20250110	195300	289037335	2715	2715	2715	2715	0
21	20250110	195200	289037335	2715	2715	2715	2715	0
22	20250110	195100	289037335	2715	2715	2715	2715	0
23	20250110	195000	289037335	2715	2715	2715	2715	0
24	20250110	194900	289037335	2715	2715	2715	2715	0
25	20250110	194800	289037335	2715	2715	2715	2715	0
26	20250110	194700	289037335	2715	2715	2715	2715	0
27	20250110	194600	289037335	2715	2715	2715	2715	0
28	20250110	194500	289037335	2715	2715	2715	2715	0
29	20250110	194400	289037335	2715	2715	2715	2715	0
30	20250110	194300	289037335	2715	2715	2715	2715	0
31	20250110	194200	289037335	2715	2715	2715	2715	0
32	20250110	194100	289037335	2715	2715	2715	2715	1732
33	20250110	194000	289037335	2715	2715	2715	2715	0
34	20250110	193900	289037335	2715	2715	2715	2715	0
35	20250110	193800	289037335	2715	2715	2715	2715	0
36	20250110	193700	289037335	2715	2715	2715	2715	0
37	20250110	193600	289037335	2715	2715	2715	2715	0
38	20250110	193500	289037335	2715	2715	2715	2715	0
39	20250110	193400	289037335	2715	2715	2715	2715	0
40	20250110	193300	289037335	2715	2715	2715	2715	0
41	20250110	193200	289037335	2715	2715	2715	2715	0
42	20250110	193100	289037335	2715	2715	2715	2715	0
43	20250110	193000	289037335	2715	2715	2715	2715	0
44	20250110	192900	289037335	2715	2715	2715	2715	0
45	20250110	192800	289037335	2715	2715	2715	2715	0
46	20250110	192700	289037335	2715	2715	2715	2715	0
47	20250110	192600	289037335	2715	2715	2715	2715	0
48	20250110	192500	289037335	2715	2715	2715	2715	0
49	20250110	192400	289037335	2715	2715	2715	2715	0
50	20250110	192300	289037335	2715	2715	2715	2715	0
51	20250110	192200	289037335	2715	2715	2715	2715	0
52	20250110	192100	289037335	2715	2715	2715	2715	0
53	20250110	192000	289037335	2715	2715	2715	2715	0
54	20250110	191900	289037335	2715	2715	2715	2715	0
55	20250110	191800	289037335	2715	2715	2715	2715	0
56	20250110	191700	289037335	2715	2715	2715	2715	0
57	20250110	191600	289037335	2715	2715	2715	2715	0
58	20250110	191500	289037335	2715	2715	2715	2715	0
59	20250110	191400	289037335	2715	2715	2715	2715	0
60	20250110	191300	289037335	2715	2715	2715	2715	0
61	20250110	191200	289037335	2715	2715	2715	2715	0
62	20250110	191100	289037335	2715	2715	2715	2715	1732
63	20250110	191000	289037335	2715	2715	2715	2715	0
64	20250110	190900	289037335	2715	2715	2715	2715	0
65	20250110	190800	289037335	2715	2715	2715	2715	0
66	20250110	190700	289037335	2715	2715	2715	2715	0
67	20250110	190600	289037335	2715	2715	2715	2715	0
68	20250110	190500	289037335	2715	2715	2715	2715	0
69	20250110	190400	289037335	2715	2715	2715	2715	0
70	20250110	190300	289037335	2715	2715	2715	2715	0
71	20250110	190200	289037335	2715	2715	2715	2715	0
72	20250110	190100	289037335	2715	2715	2715	2715	0
73	20250110	190000	289037335	2715	2715	2715	2715	0
74	20250110	185900	289037335	2715	2715	2715	2715	0
75	20250110	185800	289037335	2715	2715	2715	2715	0
76	20250110	185700	289037335	2715	2715	2715	2715	0
77	20250110	185600	289037335	2715	2715	2715	2715	0
78	20250110	185500	289037335	2715	2715	2715	2715	0
79	20250110	185400	289037335	2715	2715	2715	2715	0
80	20250110	185300	289037335	2715	2715	2715	2715	0
81	20250110	185200	289037335	2715	2715	2715	2715	0
82	20250110	185100	289037335	2715	2715	2715	2715	0
83	20250110	185000	289037335	2715	2715	2715	2715	0
84	20250110	184900	289037335	2715	2715	2715	2715	0
85	20250110	184800	289037335	2715	2715	2715	2715	0
86	20250110	184700	289037335	2715	2715	2715	2715	0
87	20250110	184600	289037335	2715	2715	2715	2715	0
88	20250110	184500	289037335	2715	2715	2715	2715	0
89	20250110	184400	289037335	2715	2715	2715	2715	0
90	20250110	184300	289037335	2715	2715	2715	2715	0
91	20250110	184200	289037335	2715	2715	2715	2715	0
92	20250110	184100	289037335	2715	2715	2715	2715	1732
93	20250110	184000	289037335	2715	2715	2715	2715	0
94	20250110	183900	289037335	2715	2715	2715	2715	0
95	20250110	183800	289037335	2715	2715	2715	2715	0
96	20250110	183700	289037335	2715	2715	2715	2715	0
97	20250110	183600	289037335	2715	2715	2715	2715	0
98	20250110	183500	289037335	2715	2715	2715	2715	0
99	20250110	183400	289037335	2715	2715	2715	2715	0
100	20250110	183300	289037335	2715	2715	2715	2715	0
101	20250110	183200	289037335	2715	2715	2715	2715	0
102	20250110	183100	289037335	2715	2715	2715	2715	0
103	20250110	183000	289037335	2715	2715	2715	2715	0
104	20250110	182900	289037335	2715	2715	2715	2715	0
105	20250110	182800	289037335	2715	2715	2715	2715	0
106	20250110	182700	289037335	2715	2715	2715	2715	0
107	20250110	182600	289037335	2715	2715	2715	2715	0
108	20250110	182500	289037335	2715	2715	2715	2715	0
109	20250110	182400	289037335	2715	2715	2715	2715	0
110	20250110	182300	289037335	2715	2715	2715	2715	0
111	20250110	182200	289037335	2715	2715	2715	2715	0
112	20250110	182100	289037335	2715	2715	2715	2715	0
113	20250110	182000	289037335	2715	2715	2715	2715	0
114	20250110	181900	289037335	2715	2715	2715	2715	0
115	20250110	181800	289037335	2715	2715	2715	2715	0
116	20250110	181700	289037335	2715	2715	2715	2715	0
117	20250110	181600	289037335	2715	2715	2715	2715	0
118	20250110	181500	289037335	2715	2715	2715	2715	0
119	20250110	181400	289037335	2715	2715	2715	2715	0
120	20250110	181300	289037335	2715	2715	2715	2715	0
121	20250110	181200	289037335	2715	2715	2715	2715	0
122	20250110	181100	289037335	2715	2715	2715	2715	1732
123	20250110	181000	289037335	2715	2715	2715	2715	0
124	20250110	180900	289037335	2715	2715	2715	2715	0
125	20250110	180800	289037335	2715	2715	2715	2715	0
126	20250110	180700	289037335	2715	2715	2715	2715	0
127	20250110	180600	289037335	2715	2715	2715	2715	0
128	20250110	180500	289037335	2715	2715	2715	2715	0
129	20250110	180400	289037335	2715	2715	2715	2715	0
130	20250110	180300	289037335	2715	2715	2715	2715	0
131	20250110	180200	289037335	2715	2715	2715	2715	0
132	20250110	180100	289037335	2715	2715	2715	2715	0
133	20250110	180000	289037335	2715	2715	2715	2715	0
134	20250110	175900	289037335	2715	2715	2715	2715	0
135	20250110	175800	289037335	2715	2715	2715	2715	0
136	20250110	175700	289037335	2715	2715	2715	2715	0
137	20250110	175600	289037335	2715	2715	2715	2715	0
138	20250110	175500	289037335	2715	2715	2715	2715	0
139	20250110	175400	289037335	2715	2715	2715	2715	0
140	20250110	175300	289037335	2715	2715	2715	2715	0
141	20250110	175200	289037335	2715	2715	2715	2715	0
142	20250110	175100	289037335	2715	2715	2715	2715	0
143	20250110	175000	289037335	2715	2715	2715	2715	0
144	20250110	174900	289037335	2715	2715	2715	2715	0
145	20250110	174800	289037335	2715	2715	2715	2715	0
146	20250110	174700	289037335	2715	2715	2715	2715	0
147	20250110	174600	289037335	2715	2715	2715	2715	0
148	20250110	174500	289037335	2715	2715	2715	2715	0
149	20250110	174400	289037335	2715	2715	2715	2715	0
150	20250110	174300	289037335	2715	2715	2715	2715	0
151	20250110	174200	289037335	2715	2715	2715	2715	0
152	20250110	174100	289037335	2715	2715	2715	2715	1732
153	20250110	174000	289037335	2715	2715	2715	2715	0
154	20250110	173900	289037335	2715	2715	2715	2715	0
155	20250110	173800	289037335	2715	2715	2715	2715	0
156	20250110	173700	289037335	2715	2715	2715	2715	0
157	20250110	173600	289037335	2715	2715	2715	2715	0
158	20250110	173500	289037335	2715	2715	2715	2715	0
159	20250110	173400	289037335	2715	2715	2715	2715	0
160	20250110	173300	289037335	2715	2715	2715	2715	0
161	20250110	173200	289037335	2715	2715	2715	2715	0
162	20250110	173100	289037335	2715	2715	2715	2715	0
163	20250110	173000	289037335	2715	2715	2715	2715	0
164	20250110	172900	289037335	2715	2715	2715	2715	0
165	20250110	172800	289037335	2715	2715	2715	2715	0
166	20250110	172700	289037335	2715	2715	2715	2715	0
167	20250110	172600	289037335	2715	2715	2715	2715	0
168	20250110	172500	289037335	2715	2715	2715	2715	0
169	20250110	172400	289037335	2715	2715	2715	2715	0
170	20250110	172300	289037335	2715	2715	2715	2715	0
171	20250110	172200	289037335	2715	2715	2715	2715	0
172	20250110	172100	289037335	2715	2715	2715	2715	0
173	20250110	172000	289037335	2715	2715	2715	2715	0
174	20250110	171900	289037335	2715	2715	2715	2715	0
175	20250110	171800	289037335	2715	2715	2715	2715	0
176	20250110	171700	289037335	2715	2715	2715	2715	0
177	20250110	171600	289037335	2715	2715	2715	2715	0
178	20250110	171500	289037335	2715	2715	2715	2715	0
179	20250110	171400	289037335	2715	2715	2715	2715	0
180	20250110	171300	289037335	2715	2715	2715	2715	0
181	20250110	171200	289037335	2715	2715	2715	2715	0
182	20250110	171100	289037335	2715	2715	2715	2715	1732
183	20250110	171000	289037335	2715	2715	2715	2715	0
184	20250110	170900	289037335	2715	2715	2715	2715	0
185	20250110	170800	289037335	2715	2715	2715	2715	0
186	20250110	170700	289037335	2715	2715	2715	2715	0
187	20250110	170600	289037335	2715	2715	2715	2715	0
188	20250110	170500	289037335	2715	2715	2715	2715	0
189	20250110	170400	289037335	2715	2715	2715	2715	0
190	20250110	170300	289037335	2715	2715	2715	2715	0
191	20250110	170200	289037335	2715	2715	2715	2715	0
192	20250110	170100	289037335	2715	2715	2715	2715	0
193	20250110	170000	289037335	2715	2715	2715	2715	0
194	20250110	165900	289037335	2715	2715	2715	2715	0
195	20250110	165800	289037335	2715	2715	2715	2715	0
196	20250110	165700	289037335	2715	2715	2715	2715	0
197	20250110	165600	289037335	2715	2715	2715	2715	0
198	20250110	165500	289037335	2715	2715	2715	2715	0
199	20250110	165400	289037335	2715	2715	2715	2715	0
200	20250110	165300	289037335	2715	2715	2715	2715	0
201	20250110	165200	289037335	2715	2715	2715	2715	0
202	20250110	165100	289037335	2715	2715	2715	2715	0
203	20250110	165000	289037335	2715	2715	2715	2715	0
204	20250110	164900	289037335	2715	2715	2715	2715	0
205	20250110	164800	289037335	2715	2715	2715	2715	0
206	20250110	164700	289037335	2715	2715	2715	2715	0
207	20250110	164600	289037335	2715	2715	2715	2715	0
208	20250110	164500	289037335	2715	2715	2715	2715	0
209	20250110	164400	289037335	2715	2715	2715	2715	0
210	20250110	164300	289037335	2715	2715	2715	2715	0
211	20250110	164200	289037335	2715	2715	2715	2715	0
212	20250110	164100	289037335	2715	2715	2715	2715	1732
213	20250110	164000	289037335	2715	2715	2715	2715	0
214	20250110	163900	289037335	2715	2715	2715	2715	0
215	20250110	163800	289037335	2715	2715	2715	2715	0
216	20250110	163700	289037335	2715	2715	2715	2715	0
217	20250110	163600	289037335	2715	2715	2715	2715	0
218	20250110	163500	289037335	2715	2715	2715	2715	0
219	20250110	163400	289037335	2715	2715	2715	2715	0
220	20250110	163300	289037335	2715	2715	2715	2715	0
221	20250110	163200	289037335	2715	2715	2715	2715	0
222	20250110	163100	289037335	2715	2715	2715	2715	0
223	20250110	163000	289037335	2715	2715	2715	2715	0
224	20250110	162900	289037335	2715	2715	2715	2715	0
225	20250110	162800	289037335	2715	2715	2715	2715	0
226	20250110	162700	289037335	2715	2715	2715	2715	0
227	20250110	162600	289037335	2715	2715	2715	2715	0
228	20250110	162500	289037335	2715	2715	2715	2715	0
229	20250110	162400	289037335	2715	2715	2715	2715	0
230	20250110	162300	289037335	2715	2715	2715	2715	0
231	20250110	162200	289037335	2715	2715	2715	2715	0
232	20250110	162100	289037335	2715	2715	2715	2715	0
233	20250110	162000	289037335	2715	2715	2715	2715	0
234	20250110	161900	289037335	2715	2715	2715	2715	0
235	20250110	161800	289037335	2715	2715	2715	2715	0
236	20250110	161700	289037335	2715	2715	2715	2715	0
237	20250110	161600	289037335	2715	2715	2715	2715	0
238	20250110	161500	289037335	2715	2715	2715	2715	0
239	20250110	161400	289037335	2715	2715	2715	2715	0
240	20250110	161300	289037335	2715	2715	2715	2715	0
241	20250110	161200	289037335	2715	2715	2715	2715	0
242	20250110	161100	289037335	2715	2715	2715	2715	1732
243	20250110	161000	289037335	2715	2715	2715	2715	0
244	20250110	160900	289037335	2715	2715	2715	2715	0
245	20250110	160800	289037335	2715	2715	2715	2715	0
246	20250110	160700	289037335	2715	2715	2715	2715	0
247	20250110	160600	289037335	2715	2715	2715	2715	0
248	20250110	160500	289037335	2715	2715	2715	2715	0
249	20250110	160400	289037335	2715	2715	2715	2715	0
250	20250110	160300	289037335	2715	2715	2715	2715	0
251	20250110	160200	289037335	2715	2715	2715	2715	0
252	20250110	160100	289037335	2715	2715	2715	2715	0
253	20250110	160000	289037335	2715	2715	2715	2715	0
254	20250110	155900	289037335	2715	2715	2715	2715	0
255	20250110	155800	289037335	2715	2715	2715	2715	0
256	20250110	155700	289037335	2715	2715	2715	2715	0
257	20250110	155600	289037335	2715	2715	2715	2715	0
258	20250110	155500	289037335	2715	2715	2715	2715	0
259	20250110	155400	289037335	2715	2715	2715	2715	0
260	20250110	155300	289037335	2715	2715	2715	2715	0
261	20250110	155200	289037335	2715	2715	2715	2715	0
262	20250110	155100	289037335	2715	2715	2715	2715	0
263	20250110	155000	289037335	2715	2715	2715	2715	0
264	20250110	154900	289037335	2715	2715	2715	2715	0
265	20250110	154800	289037335	2715	2715	2715	2715	0
266	20250110	154700	289037335	2715	2715	2715	2715	0
267	20250110	154600	289037335	2715	2715	2715	2715	0
268	20250110	154500	289037335	2715	2715	2715	2715	0
269	20250110	154400	289037335	2715	2715	2715	2715	0
270	20250110	154300	289037335	2715	2715	2715	2715	0
271	20250110	154200	289037335	2715	2715	2715	2715	0
272	20250110	154100	289037335	2715	2715	2715	2715	1732
273	20250110	154000	289037335	2715	2715	2715	2715	0
274	20250110	153900	289037335	2715	2715	2715	2715	0
275	20250110	153800	289037335	2715	2715	2715	2715	0
276	20250110	153700	289037335	2715	2715	2715	2715	0
277	20250110	153600	289037335	2715	2715	2715	2715	0
278	20250110	153500	289037335	2715	2715	2715	2715	0
279	20250110	153400	289037335	2715	2715	2715	2715	0
280	20250110	153300	289037335	2715	2715	2715	2715	0
281	20250110	153200	289037335	2715	2715	2715	2715	0
282	20250110	153100	289037335	2715	2715	2715	2715	0
283	20250110	153000	289037335	2715	2715	2715	2715	1732
284	20250110	152900	284334955	2710	2710	2710	2710	0
285	20250110	152800	284334955	2710	2710	2710	2710	0
286	20250110	152700	284334955	2710	2710	2710	2710	0
287	20250110	152600	284334955	2710	2710	2710	2710	0
288	20250110	152500	284334955	2710	2710	2710	2710	0
289	20250110	152400	284334955	2710	2710	2710	2710	0
290	20250110	152300	284334955	2710	2710	2710	2710	0
291	20250110	152200	284334955	2710	2710	2710	2710	0
292	20250110	152100	284334955	2710	2710	2710	2710	0
293	20250110	152000	284334955	2710	2710	2710	2710	0
294	20250110	151900	284334955	2710	2700	2710	2690	917
295	20250110	151800	281861170	2710	2710	2710	2710	0
296	20250110	151700	281861170	2710	2710	2710	2710	81
297	20250110	151600	281641660	2710	2710	2710	2710	1
298	20250110	151500	281638950	2705	2705	2705	2690	1644
299	20250110	151400	277207235	2710	2710	2710	2710	0
300	20250110	151300	277207235	2710	2710	2710	2710	0
301	20250110	151200	277207235	2710	2710	2710	2710	110
302	20250110	151100	276909135	2700	2705	2705	2700	214
303	20250110	151000	276330805	2710	2710	2710	2710	0
304	20250110	150900	276330805	2710	2705	2710	2705	266
305	20250110	150800	275611020	2700	2700	2700	2700	0
306	20250110	150700	275611020	2700	2700	2700	2700	61
307	20250110	150600	275446320	2700	2700	2700	2700	0
308	20250110	150500	275446320	2700	2700	2700	2700	285
309	20250110	150400	274676820	2700	2705	2705	2700	957
310	20250110	150300	272091735	2710	2710	2710	2710	0
311	20250110	150200	272091735	2710	2710	2710	2710	299
312	20250110	150100	271281445	2715	2715	2715	2715	0
313	20250110	150000	271281445	2715	2715	2715	2715	0
314	20250110	145900	271281445	2715	2710	2715	2710	19
315	20250110	145800	271229870	2715	2715	2715	2715	0
316	20250110	145700	271229870	2715	2715	2715	2715	0
317	20250110	145600	271229870	2715	2715	2715	2715	312
318	20250110	145500	270382790	2715	2715	2715	2715	6
319	20250110	145400	270366500	2715	2710	2720	2710	506
320	20250110	145300	268993525	2710	2710	2710	2710	0
321	20250110	145200	268993525	2710	2710	2710	2705	222
322	20250110	145100	268391980	2710	2715	2715	2700	32
323	20250110	145000	268305415	2715	2700	2715	2700	21
324	20250110	144900	268248700	2715	2715	2715	2715	1
325	20250110	144800	268245985	2700	2705	2705	2700	400
326	20250110	144700	267165555	2710	2710	2710	2710	0
327	20250110	144600	267165555	2710	2710	2710	2710	62
328	20250110	144500	266997535	2715	2715	2715	2715	0
329	20250110	144400	266997535	2715	2715	2715	2715	0
330	20250110	144300	266997535	2715	2715	2715	2715	0
331	20250110	144200	266997535	2715	2715	2715	2715	0
332	20250110	144100	266997535	2715	2715	2715	2715	0
333	20250110	144000	266997535	2715	2715	2715	2715	0
334	20250110	143900	266997535	2715	2720	2725	2715	364
335	20250110	143800	266007430	2715	2715	2715	2715	549
336	20250110	143700	264516895	2710	2710	2710	2710	0
337	20250110	143600	264516895	2710	2710	2710	2710	116
338	20250110	143500	264202535	2710	2710	2710	2710	0
339	20250110	143400	264202535	2710	2710	2710	2710	1
340	20250110	143300	264199825	2710	2715	2715	2710	81
341	20250110	143200	263979985	2715	2715	2715	2715	0
342	20250110	143100	263979985	2715	2715	2715	2715	3
343	20250110	143000	263971840	2715	2710	2715	2710	455
344	20250110	142900	262738775	2710	2710	2710	2710	102
345	20250110	142800	262462355	2715	2710	2715	2710	62
346	20250110	142700	262294325	2710	2710	2710	2710	0
347	20250110	142600	262294325	2710	2710	2710	2710	0
348	20250110	142500	262294325	2710	2710	2710	2710	40
349	20250110	142400	262185925	2715	2715	2715	2715	0
350	20250110	142300	262185925	2715	2715	2715	2715	0
351	20250110	142200	262185925	2715	2715	2715	2715	0
352	20250110	142100	262185925	2715	2715	2715	2715	0
353	20250110	142000	262185925	2715	2715	2715	2715	110
354	20250110	141900	261887275	2715	2700	2715	2700	195
355	20250110	141800	261360270	2695	2695	2695	2695	50
356	20250110	141700	261225520	2690	2690	2690	2690	0
357	20250110	141600	261225520	2690	2690	2690	2690	0
358	20250110	141500	261225520	2690	2700	2700	2690	364
359	20250110	141400	260244585	2685	2685	2685	2685	0
360	20250110	141300	260244585	2685	2695	2695	2685	3531
361	20250110	141200	250755810	2705	2705	2705	2705	0
362	20250110	141100	250755810	2705	2705	2705	2705	0
363	20250110	141000	250755810	2705	2695	2705	2695	1001
364	20250110	140900	248058105	2695	2695	2695	2695	0
365	20250110	140800	248058105	2695	2695	2695	2695	0
366	20250110	140700	248058105	2695	2695	2695	2695	0
367	20250110	140600	248058105	2695	2695	2695	2695	0
368	20250110	140500	248058105	2695	2695	2695	2695	2
369	20250110	140400	248052715	2710	2710	2710	2710	0
370	20250110	140300	248052715	2710	2710	2710	2710	0
371	20250110	140200	248052715	2710	2710	2710	2710	0
372	20250110	140100	248052715	2710	2710	2710	2710	35
373	20250110	140000	247957865	2695	2700	2700	2695	573
374	20250110	135900	246411095	2700	2700	2700	2700	0
375	20250110	135800	246411095	2700	2700	2700	2700	0
376	20250110	135700	246411095	2700	2700	2700	2700	0
377	20250110	135600	246411095	2700	2700	2700	2700	0
378	20250110	135500	246411095	2700	2700	2700	2700	0
379	20250110	135400	246411095	2700	2700	2700	2700	0
380	20250110	135300	246411095	2700	2710	2710	2700	16
381	20250110	135200	246367755	2720	2720	2720	2720	0
382	20250110	135100	246367755	2720	2720	2720	2720	0
383	20250110	135000	246367755	2720	2720	2720	2720	0
384	20250110	134900	246367755	2720	2720	2720	2720	0
385	20250110	134800	246367755	2720	2720	2720	2720	0
386	20250110	134700	246367755	2720	2720	2720	2720	0
387	20250110	134600	246367755	2720	2720	2720	2720	0
388	20250110	134500	246367755	2720	2720	2720	2720	0
389	20250110	134400	246367755	2720	2705	2720	2705	420
390	20250110	134300	245227100	2690	2690	2690	2690	20
391	20250110	134200	245173300	2690	2690	2690	2690	0
392	20250110	134100	245173300	2690	2690	2690	2690	0
393	20250110	134000	245173300	2690	2690	2690	2690	0
394	20250110	133900	245173300	2690	2690	2690	2690	0
395	20250110	133800	245173300	2690	2690	2690	2690	0
396	20250110	133700	245173300	2690	2690	2690	2690	1080
397	20250110	133600	242268100	2690	2700	2700	2690	628
398	20250110	133500	240578300	2695	2695	2695	2695	160
399	20250110	133400	240147100	2700	2700	2700	2700	0
400	20250110	133300	240147100	2700	2700	2700	2700	0
401	20250110	133200	240147100	2700	2700	2700	2700	0
402	20250110	133100	240147100	2700	2700	2700	2700	3
403	20250110	133000	240139000	2700	2700	2700	2700	0
404	20250110	132900	240139000	2700	2700	2700	2700	0
405	20250110	132800	240139000	2700	2700	2700	2700	3
406	20250110	132700	240130900	2700	2700	2700	2700	5
407	20250110	132600	240117400	2700	2700	2700	2700	5
408	20250110	132500	240103900	2705	2705	2705	2705	0
409	20250110	132400	240103900	2705	2690	2705	2690	203
410	20250110	132300	239557800	2685	2685	2685	2685	0
411	20250110	132200	239557800	2685	2690	2690	2685	210
412	20250110	132100	238992945	2685	2685	2685	2685	0
413	20250110	132000	238992945	2685	2685	2685	2685	200
414	20250110	131900	238455945	2685	2685	2685	2685	0
415	20250110	131800	238455945	2685	2685	2685	2685	0
416	20250110	131700	238455945	2685	2685	2685	2685	200
417	20250110	131600	237918945	2685	2685	2685	2685	0
418	20250110	131500	237918945	2685	2685	2685	2685	0
419	20250110	131400	237918945	2685	2685	2685	2685	0
420	20250110	131300	237918945	2685	2685	2685	2685	22
421	20250110	131200	237859875	2685	2690	2700	2685	1148
422	20250110	131100	234771700	2690	2690	2690	2690	300
423	20250110	131000	233964700	2695	2695	2695	2695	1
424	20250110	130900	233962005	2700	2700	2700	2700	0
425	20250110	130800	233962005	2700	2700	2700	2700	0
426	20250110	130700	233962005	2700	2700	2700	2695	1003
427	20250110	130600	231253915	2700	2695	2700	2695	9
428	20250110	130500	231229655	2695	2695	2695	2695	11
429	20250110	130400	231200010	2695	2695	2695	2695	0
430	20250110	130300	231200010	2695	2695	2695	2695	0
431	20250110	130200	231200010	2695	2695	2695	2695	2
432	20250110	130100	231194620	2700	2700	2700	2700	1
433	20250110	130000	231191920	2700	2700	2700	2700	0
434	20250110	125900	231191920	2700	2700	2700	2700	0
435	20250110	125800	231191920	2700	2700	2700	2700	1
436	20250110	125700	231189220	2700	2700	2700	2700	0
437	20250110	125600	231189220	2700	2700	2700	2700	1
438	20250110	125500	231186520	2680	2680	2680	2680	0
439	20250110	125400	231186520	2680	2700	2700	2680	4403
440	20250110	125300	219349515	2700	2700	2700	2700	27
441	20250110	125200	219276615	2700	2700	2700	2700	0
442	20250110	125100	219276615	2700	2700	2700	2700	0
443	20250110	125000	219276615	2700	2700	2700	2700	3
444	20250110	124900	219268515	2700	2700	2700	2700	0
445	20250110	124800	219268515	2700	2700	2700	2700	0
446	20250110	124700	219268515	2700	2700	2700	2700	0
447	20250110	124600	219268515	2700	2700	2700	2700	693
448	20250110	124500	217397415	2700	2700	2700	2700	0
449	20250110	124400	217397415	2700	2700	2700	2700	2
450	20250110	124300	217392015	2700	2700	2700	2700	0
451	20250110	124200	217392015	2700	2700	2700	2700	4
452	20250110	124100	217381215	2705	2705	2705	2705	0
453	20250110	124000	217381215	2705	2705	2705	2705	32
454	20250110	123900	217294655	2705	2705	2705	2705	9
455	20250110	123800	217270310	2705	2705	2705	2705	1
456	20250110	123700	217267605	2705	2705	2705	2705	0
457	20250110	123600	217267605	2705	2705	2705	2705	1
458	20250110	123500	217264900	2705	2705	2705	2705	0
459	20250110	123400	217264900	2705	2705	2705	2705	17
460	20250110	123300	217218915	2705	2705	2705	2705	73
461	20250110	123200	217021450	2705	2705	2705	2705	6
462	20250110	123100	217005220	2705	2695	2705	2695	13
463	20250110	123000	216970175	2690	2690	2690	2690	0
464	20250110	122900	216970175	2690	2700	2700	2690	440
465	20250110	122800	215783995	2700	2700	2700	2700	0
466	20250110	122700	215783995	2700	2700	2700	2700	212
467	20250110	122600	215211595	2700	2700	2700	2700	0
468	20250110	122500	215211595	2700	2700	2700	2700	0
469	20250110	122400	215211595	2700	2700	2700	2700	0
470	20250110	122300	215211595	2700	2700	2700	2700	234
471	20250110	122200	214579795	2705	2705	2705	2705	0
472	20250110	122100	214579795	2705	2705	2705	2705	0
473	20250110	122000	214579795	2705	2705	2705	2705	0
474	20250110	121900	214579795	2705	2705	2705	2705	0
475	20250110	121800	214579795	2705	2705	2705	2705	0
476	20250110	121700	214579795	2705	2705	2705	2705	0
477	20250110	121600	214579795	2705	2705	2705	2705	0
478	20250110	121500	214579795	2705	2705	2705	2705	10
479	20250110	121400	214552745	2710	2710	2710	2710	0
480	20250110	121300	214552745	2710	2710	2710	2710	0
481	20250110	121200	214552745	2710	2710	2710	2710	0
482	20250110	121100	214552745	2710	2710	2710	2710	636
483	20250110	121000	212829185	2710	2710	2710	2710	1
484	20250110	120900	212826475	2715	2715	2715	2715	1
485	20250110	120800	212823760	2715	2715	2715	2715	94
486	20250110	120700	212568550	2720	2720	2720	2720	2
487	20250110	120600	212563110	2715	2715	2715	2715	106
488	20250110	120500	212275320	2715	2715	2715	2715	80
489	20250110	120400	212058120	2715	2715	2715	2715	14
490	20250110	120300	212020110	2715	2715	2715	2715	186
491	20250110	120200	211515120	2725	2725	2725	2725	28
492	20250110	120100	211438820	2725	2700	2725	2700	579
493	20250110	120000	209866845	2700	2700	2700	2700	1
494	20250110	115900	209864145	2695	2695	2695	2695	0
495	20250110	115800	209864145	2695	2695	2695	2695	0
496	20250110	115700	209864145	2695	2695	2695	2695	0
497	20250110	115600	209864145	2695	2695	2695	2695	1
498	20250110	115500	209861450	2695	2695	2695	2695	0
499	20250110	115400	209861450	2695	2695	2695	2695	1
500	20250110	115300	209858755	2695	2695	2695	2695	0
501	20250110	115200	209858755	2695	2695	2695	2695	0
502	20250110	115100	209858755	2695	2695	2695	2695	465
503	20250110	115000	208605580	2690	2690	2690	2690	0
504	20250110	114900	208605580	2690	2690	2690	2690	13
505	20250110	114800	208570610	2685	2695	2695	2685	848
506	20250110	114700	206289765	2695	2695	2695	2695	532
507	20250110	114600	204856025	2700	2700	2700	2700	210
508	20250110	114500	204289025	2700	2700	2700	2700	10
509	20250110	114400	204262025	2705	2705	2705	2705	198
510	20250110	114300	203726435	2705	2705	2705	2705	2
511	20250110	114200	203721025	2705	2705	2705	2705	0
512	20250110	114100	203721025	2705	2705	2705	2705	0
513	20250110	114000	203721025	2705	2710	2710	2705	434
514	20250110	113900	202546305	2705	2705	2705	2705	0
515	20250110	113800	202546305	2705	2705	2705	2705	30
516	20250110	113700	202465155	2725	2725	2725	2725	1
517	20250110	113600	202462430	2725	2725	2725	2725	0
518	20250110	113500	202462430	2725	2725	2725	2725	6
519	20250110	113400	202446080	2725	2725	2725	2725	9
520	20250110	113300	202421555	2725	2700	2725	2700	3898
521	20250110	113200	191896715	2700	2700	2700	2700	8
522	20250110	113100	191875115	2700	2700	2700	2700	4
523	20250110	113000	191864315	2700	2700	2700	2700	4
524	20250110	112900	191853515	2700	2700	2700	2700	2
525	20250110	112800	191848115	2700	2700	2700	2700	144
526	20250110	112700	191459315	2700	2700	2700	2700	31
527	20250110	112600	191375615	2700	2700	2700	2700	255
528	20250110	112500	190687115	2700	2700	2700	2695	953
529	20250110	112400	188114060	2700	2700	2700	2700	0
530	20250110	112300	188114060	2700	2700	2700	2700	0
531	20250110	112200	188114060	2700	2700	2700	2700	0
532	20250110	112100	188114060	2700	2700	2700	2700	0
533	20250110	112000	188114060	2700	2700	2700	2700	0
534	20250110	111900	188114060	2700	2700	2700	2700	0
535	20250110	111800	188114060	2700	2700	2700	2700	371
536	20250110	111700	187112360	2700	2700	2700	2700	5
537	20250110	111600	187098860	2700	2700	2700	2700	0
538	20250110	111500	187098860	2700	2700	2700	2700	0
539	20250110	111400	187098860	2700	2700	2700	2700	0
540	20250110	111300	187098860	2700	2700	2700	2700	0
541	20250110	111200	187098860	2700	2700	2700	2700	3
542	20250110	111100	187090760	2700	2690	2700	2690	127
543	20250110	111000	186748040	2690	2690	2700	2690	531
544	20250110	110900	185317270	2695	2695	2695	2695	563
545	20250110	110800	183799985	2690	2690	2690	2690	825
546	20250110	110700	181580735	2690	2690	2690	2690	0
547	20250110	110600	181580735	2690	2690	2690	2690	0
548	20250110	110500	181580735	2690	2695	2695	2690	500
549	20250110	110400	180235480	2695	2695	2695	2695	0
550	20250110	110300	180235480	2695	2700	2700	2695	1321
551	20250110	110200	176674300	2700	2700	2700	2700	333
552	20250110	110100	175775200	2700	2700	2700	2700	1615
553	20250110	110000	171414700	2700	2700	2700	2700	355
554	20250110	105900	170456200	2690	2690	2690	2690	0
555	20250110	105800	170456200	2690	2690	2690	2690	0
556	20250110	105700	170456200	2690	2690	2690	2690	650
557	20250110	105600	168707700	2690	2690	2690	2690	0
558	20250110	105500	168707700	2690	2690	2690	2690	0
559	20250110	105400	168707700	2690	2695	2695	2690	169
560	20250110	105300	168252775	2700	2700	2700	2700	163
561	20250110	105200	167812675	2695	2695	2695	2695	0
562	20250110	105100	167812675	2695	2700	2700	2695	427
563	20250110	105000	166659900	2700	2700	2700	2700	867
564	20250110	104900	164319000	2700	2700	2700	2700	575
565	20250110	104800	162766500	2695	2700	2700	2695	364
566	20250110	104700	161785470	2695	2695	2695	2695	0
567	20250110	104600	161785470	2695	2700	2705	2695	24604
568	20250110	104500	95355960	2700	2700	2700	2700	2330
569	20250110	104400	89064960	2690	2690	2690	2690	0
570	20250110	104300	89064960	2690	2690	2690	2690	0
571	20250110	104200	89064960	2690	2690	2690	2690	0
572	20250110	104100	89064960	2690	2695	2695	2690	697
573	20250110	104000	87189570	2690	2690	2690	2690	0
574	20250110	103900	87189570	2690	2690	2690	2690	0
575	20250110	103800	87189570	2690	2690	2690	2680	1506
576	20250110	103700	83150285	2690	2690	2690	2690	0
577	20250110	103600	83150285	2690	2700	2700	2690	476
578	20250110	103500	81869160	2700	2715	2715	2700	5130
579	20250110	103400	67988330	2720	2720	2720	2720	0
580	20250110	103300	67988330	2720	2720	2720	2720	0
581	20250110	103200	67988330	2720	2720	2720	2720	0
582	20250110	103100	67988330	2720	2720	2720	2720	1
583	20250110	103000	67985610	2710	2710	2710	2710	0
584	20250110	102900	67985610	2710	2715	2715	2710	500
585	20250110	102800	66630505	2725	2725	2725	2725	0
586	20250110	102700	66630505	2725	2725	2725	2725	0
587	20250110	102600	66630505	2725	2725	2725	2725	6
588	20250110	102500	66614155	2725	2725	2725	2720	18
589	20250110	102400	66565120	2725	2710	2725	2710	24
590	20250110	102300	66500020	2710	2710	2710	2710	83
591	20250110	102200	66275090	2725	2725	2725	2725	0
592	20250110	102100	66275090	2725	2725	2725	2725	3
593	20250110	102000	66266915	2710	2710	2710	2710	0
594	20250110	101900	66266915	2710	2710	2710	2710	0
595	20250110	101800	66266915	2710	2710	2710	2710	0
596	20250110	101700	66266915	2710	2710	2710	2710	50
597	20250110	101600	66131415	2710	2710	2710	2710	0
598	20250110	101500	66131415	2710	2710	2710	2710	0
599	20250110	101400	66131415	2710	2710	2710	2710	51
600	20250110	101300	65993205	2710	2710	2710	2710	70
601	20250110	101200	65803505	2725	2725	2725	2725	0
602	20250110	101100	65803505	2725	2725	2725	2725	0
603	20250110	101000	65803505	2725	2725	2725	2725	0
604	20250110	100900	65803505	2725	2725	2725	2725	3
605	20250110	100800	65795330	2710	2715	2715	2710	54
606	20250110	100700	65648925	2725	2725	2725	2725	1
607	20250110	100600	65646200	2720	2720	2720	2720	82
608	20250110	100500	65423160	2720	2720	2720	2720	0
609	20250110	100400	65423160	2720	2715	2720	2715	17
610	20250110	100300	65376925	2705	2705	2705	2705	0
611	20250110	100200	65376925	2705	2705	2705	2705	0
612	20250110	100100	65376925	2705	2700	2705	2700	501
613	20250110	100000	64021725	2700	2700	2700	2700	100
614	20250110	095900	63751725	2700	2700	2700	2700	1500
615	20250110	095800	59701725	2700	2705	2705	2700	2000
616	20250110	095700	54299225	2710	2710	2710	2710	314
617	20250110	095600	53448285	2705	2700	2705	2700	522
618	20250110	095500	52038775	2700	2700	2700	2700	500
619	20250110	095400	50688775	2700	2700	2700	2700	22
620	20250110	095300	50629375	2700	2700	2700	2700	54
621	20250110	095200	50483575	2705	2705	2705	2705	104
622	20250110	095100	50202255	2710	2710	2710	2710	186
623	20250110	095000	49698195	2710	2710	2710	2710	95
624	20250110	094900	49440745	2705	2700	2705	2700	60
625	20250110	094800	49278545	2685	2685	2685	2685	0
626	20250110	094700	49278545	2685	2685	2685	2685	100
627	20250110	094600	49010045	2700	2700	2700	2700	1159
628	20250110	094500	45880745	2710	2710	2710	2710	100
629	20250110	094400	45609745	2710	2710	2710	2710	1
630	20250110	094300	45607035	2685	2690	2690	2680	1217
631	20250110	094200	42338695	2690	2690	2690	2690	0
632	20250110	094100	42338695	2690	2690	2690	2690	0
633	20250110	094000	42338695	2690	2705	2705	2690	5925
634	20250110	093900	26339265	2705	2715	2715	2705	3200
635	20250110	093800	17672765	2710	2710	2710	2710	0
636	20250110	093700	17672765	2710	2710	2710	2710	0
637	20250110	093600	17672765	2710	2710	2710	2710	0
638	20250110	093500	17672765	2710	2710	2710	2710	0
639	20250110	093400	17672765	2710	2710	2710	2710	0
640	20250110	093300	17672765	2710	2710	2710	2710	0
641	20250110	093200	17672765	2710	2720	2720	2710	383
642	20250110	093100	16634425	2725	2725	2725	2725	0
643	20250110	093000	16634425	2725	2725	2725	2725	0
644	20250110	092900	16634425	2725	2725	2725	2725	2
645	20250110	092800	16628975	2725	2720	2725	2720	6
646	20250110	092700	16612650	2720	2720	2720	2720	22
647	20250110	092600	16552810	2720	2720	2720	2720	0
648	20250110	092500	16552810	2720	2720	2720	2720	15
649	20250110	092400	16512010	2705	2710	2710	2705	1345
650	20250110	092300	12867070	2715	2715	2715	2715	218
651	20250110	092200	12275200	2715	2720	2720	2715	441
652	20250110	092100	11077785	2725	2725	2725	2725	469
653	20250110	092000	9799760	2730	2730	2730	2730	95
654	20250110	091900	9540410	2730	2730	2730	2730	0
655	20250110	091800	9540410	2730	2740	2740	2730	100
656	20250110	091700	9266735	2740	2740	2740	2740	0
657	20250110	091600	9266735	2740	2740	2740	2740	0
658	20250110	091500	9266735	2740	2740	2740	2740	0
659	20250110	091400	9266735	2740	2740	2740	2740	0
660	20250110	091300	9266735	2740	2740	2740	2740	1
661	20250110	091200	9263995	2740	2740	2740	2740	0
662	20250110	091100	9263995	2740	2740	2740	2740	0
663	20250110	091000	9263995	2740	2740	2740	2740	0
664	20250110	090900	9263995	2740	2735	2760	2735	1034
665	20250110	090800	6420915	2735	2735	2735	2735	0
666	20250110	090700	6420915	2735	2735	2735	2735	0
667	20250110	090600	6420915	2735	2735	2735	2735	0
668	20250110	090500	6420915	2735	2765	2765	2735	1213
669	20250110	090400	3091805	2770	2770	2770	2770	1
670	20250110	090300	3089035	2750	2750	2750	2750	50
671	20250110	090200	2951535	2745	2745	2745	2745	230
672	20250110	090100	2320185	2745	2745	2745	2745	93
673	20250110	090000	2064900	2750	2755	2755	2750	750