KissMeData/121850/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	201900	1160609467	1673	1673	1673	1673	32997
3	20250110	201800	1160609467	1673	1673	1673	1673	0
4	20250110	201700	1160609467	1673	1673	1673	1673	0
5	20250110	201600	1160609467	1673	1673	1673	1673	0
6	20250110	201500	1160609467	1673	1673	1673	1673	0
7	20250110	201400	1160609467	1673	1673	1673	1673	0
8	20250110	201300	1160609467	1673	1673	1673	1673	0
9	20250110	201200	1160609467	1673	1673	1673	1673	0
10	20250110	201100	1160609467	1673	1673	1673	1673	0
11	20250110	201000	1160609467	1673	1673	1673	1673	0
12	20250110	200900	1160609467	1673	1673	1673	1673	0
13	20250110	200800	1160609467	1673	1673	1673	1673	0
14	20250110	200700	1160609467	1673	1673	1673	1673	0
15	20250110	200600	1160609467	1673	1673	1673	1673	0
16	20250110	200500	1160609467	1673	1673	1673	1673	0
17	20250110	200400	1160609467	1673	1673	1673	1673	0
18	20250110	200300	1160609467	1673	1673	1673	1673	0
19	20250110	200200	1160609467	1673	1673	1673	1673	0
20	20250110	200100	1160609467	1673	1673	1673	1673	0
21	20250110	200000	1160609467	1673	1673	1673	1673	0
22	20250110	195900	1160609467	1673	1673	1673	1673	0
23	20250110	195800	1160609467	1673	1673	1673	1673	0
24	20250110	195700	1160609467	1673	1673	1673	1673	0
25	20250110	195600	1160609467	1673	1673	1673	1673	0
26	20250110	195500	1160609467	1673	1673	1673	1673	0
27	20250110	195400	1160609467	1673	1673	1673	1673	0
28	20250110	195300	1160609467	1673	1673	1673	1673	0
29	20250110	195200	1160609467	1673	1673	1673	1673	0
30	20250110	195100	1160609467	1673	1673	1673	1673	0
31	20250110	195000	1160609467	1673	1673	1673	1673	0
32	20250110	194900	1160609467	1673	1673	1673	1673	32997
33	20250110	194800	1160609467	1673	1673	1673	1673	0
34	20250110	194700	1160609467	1673	1673	1673	1673	0
35	20250110	194600	1160609467	1673	1673	1673	1673	0
36	20250110	194500	1160609467	1673	1673	1673	1673	0
37	20250110	194400	1160609467	1673	1673	1673	1673	0
38	20250110	194300	1160609467	1673	1673	1673	1673	0
39	20250110	194200	1160609467	1673	1673	1673	1673	0
40	20250110	194100	1160609467	1673	1673	1673	1673	0
41	20250110	194000	1160609467	1673	1673	1673	1673	0
42	20250110	193900	1160609467	1673	1673	1673	1673	0
43	20250110	193800	1160609467	1673	1673	1673	1673	0
44	20250110	193700	1160609467	1673	1673	1673	1673	0
45	20250110	193600	1160609467	1673	1673	1673	1673	0
46	20250110	193500	1160609467	1673	1673	1673	1673	0
47	20250110	193400	1160609467	1673	1673	1673	1673	0
48	20250110	193300	1160609467	1673	1673	1673	1673	0
49	20250110	193200	1160609467	1673	1673	1673	1673	0
50	20250110	193100	1160609467	1673	1673	1673	1673	0
51	20250110	193000	1160609467	1673	1673	1673	1673	0
52	20250110	192900	1160609467	1673	1673	1673	1673	0
53	20250110	192800	1160609467	1673	1673	1673	1673	0
54	20250110	192700	1160609467	1673	1673	1673	1673	0
55	20250110	192600	1160609467	1673	1673	1673	1673	0
56	20250110	192500	1160609467	1673	1673	1673	1673	0
57	20250110	192400	1160609467	1673	1673	1673	1673	0
58	20250110	192300	1160609467	1673	1673	1673	1673	0
59	20250110	192200	1160609467	1673	1673	1673	1673	0
60	20250110	192100	1160609467	1673	1673	1673	1673	0
61	20250110	192000	1160609467	1673	1673	1673	1673	0
62	20250110	191900	1160609467	1673	1673	1673	1673	32997
63	20250110	191800	1160609467	1673	1673	1673	1673	0
64	20250110	191700	1160609467	1673	1673	1673	1673	0
65	20250110	191600	1160609467	1673	1673	1673	1673	0
66	20250110	191500	1160609467	1673	1673	1673	1673	0
67	20250110	191400	1160609467	1673	1673	1673	1673	0
68	20250110	191300	1160609467	1673	1673	1673	1673	0
69	20250110	191200	1160609467	1673	1673	1673	1673	0
70	20250110	191100	1160609467	1673	1673	1673	1673	0
71	20250110	191000	1160609467	1673	1673	1673	1673	0
72	20250110	190900	1160609467	1673	1673	1673	1673	0
73	20250110	190800	1160609467	1673	1673	1673	1673	0
74	20250110	190700	1160609467	1673	1673	1673	1673	0
75	20250110	190600	1160609467	1673	1673	1673	1673	0
76	20250110	190500	1160609467	1673	1673	1673	1673	0
77	20250110	190400	1160609467	1673	1673	1673	1673	0
78	20250110	190300	1160609467	1673	1673	1673	1673	0
79	20250110	190200	1160609467	1673	1673	1673	1673	0
80	20250110	190100	1160609467	1673	1673	1673	1673	0
81	20250110	190000	1160609467	1673	1673	1673	1673	0
82	20250110	185900	1160609467	1673	1673	1673	1673	0
83	20250110	185800	1160609467	1673	1673	1673	1673	0
84	20250110	185700	1160609467	1673	1673	1673	1673	0
85	20250110	185600	1160609467	1673	1673	1673	1673	0
86	20250110	185500	1160609467	1673	1673	1673	1673	0
87	20250110	185400	1160609467	1673	1673	1673	1673	0
88	20250110	185300	1160609467	1673	1673	1673	1673	0
89	20250110	185200	1160609467	1673	1673	1673	1673	0
90	20250110	185100	1160609467	1673	1673	1673	1673	0
91	20250110	185000	1160609467	1673	1673	1673	1673	0
92	20250110	184900	1160609467	1673	1673	1673	1673	32997
93	20250110	184800	1160609467	1673	1673	1673	1673	0
94	20250110	184700	1160609467	1673	1673	1673	1673	0
95	20250110	184600	1160609467	1673	1673	1673	1673	0
96	20250110	184500	1160609467	1673	1673	1673	1673	0
97	20250110	184400	1160609467	1673	1673	1673	1673	0
98	20250110	184300	1160609467	1673	1673	1673	1673	0
99	20250110	184200	1160609467	1673	1673	1673	1673	0
100	20250110	184100	1160609467	1673	1673	1673	1673	0
101	20250110	184000	1160609467	1673	1673	1673	1673	0
102	20250110	183900	1160609467	1673	1673	1673	1673	0
103	20250110	183800	1160609467	1673	1673	1673	1673	0
104	20250110	183700	1160609467	1673	1673	1673	1673	0
105	20250110	183600	1160609467	1673	1673	1673	1673	0
106	20250110	183500	1160609467	1673	1673	1673	1673	0
107	20250110	183400	1160609467	1673	1673	1673	1673	0
108	20250110	183300	1160609467	1673	1673	1673	1673	0
109	20250110	183200	1160609467	1673	1673	1673	1673	0
110	20250110	183100	1160609467	1673	1673	1673	1673	0
111	20250110	183000	1160609467	1673	1673	1673	1673	0
112	20250110	182900	1160609467	1673	1673	1673	1673	0
113	20250110	182800	1160609467	1673	1673	1673	1673	0
114	20250110	182700	1160609467	1673	1673	1673	1673	0
115	20250110	182600	1160609467	1673	1673	1673	1673	0
116	20250110	182500	1160609467	1673	1673	1673	1673	0
117	20250110	182400	1160609467	1673	1673	1673	1673	0
118	20250110	182300	1160609467	1673	1673	1673	1673	0
119	20250110	182200	1160609467	1673	1673	1673	1673	0
120	20250110	182100	1160609467	1673	1673	1673	1673	0
121	20250110	182000	1160609467	1673	1673	1673	1673	0
122	20250110	181900	1160609467	1673	1673	1673	1673	32997
123	20250110	181800	1160609467	1673	1673	1673	1673	0
124	20250110	181700	1160609467	1673	1673	1673	1673	0
125	20250110	181600	1160609467	1673	1673	1673	1673	0
126	20250110	181500	1160609467	1673	1673	1673	1673	0
127	20250110	181400	1160609467	1673	1673	1673	1673	0
128	20250110	181300	1160609467	1673	1673	1673	1673	0
129	20250110	181200	1160609467	1673	1673	1673	1673	0
130	20250110	181100	1160609467	1673	1673	1673	1673	0
131	20250110	181000	1160609467	1673	1673	1673	1673	0
132	20250110	180900	1160609467	1673	1673	1673	1673	0
133	20250110	180800	1160609467	1673	1673	1673	1673	0
134	20250110	180700	1160609467	1673	1673	1673	1673	0
135	20250110	180600	1160609467	1673	1673	1673	1673	0
136	20250110	180500	1160609467	1673	1673	1673	1673	0
137	20250110	180400	1160609467	1673	1673	1673	1673	0
138	20250110	180300	1160609467	1673	1673	1673	1673	0
139	20250110	180200	1160609467	1673	1673	1673	1673	0
140	20250110	180100	1160609467	1673	1673	1673	1673	0
141	20250110	180000	1160609467	1673	1673	1673	1673	0
142	20250110	175900	1160609467	1673	1673	1673	1673	0
143	20250110	175800	1160609467	1673	1673	1673	1673	0
144	20250110	175700	1160609467	1673	1673	1673	1673	0
145	20250110	175600	1160609467	1673	1673	1673	1673	0
146	20250110	175500	1160609467	1673	1673	1673	1673	0
147	20250110	175400	1160609467	1673	1673	1673	1673	0
148	20250110	175300	1160609467	1673	1673	1673	1673	0
149	20250110	175200	1160609467	1673	1673	1673	1673	0
150	20250110	175100	1160609467	1673	1673	1673	1673	0
151	20250110	175000	1160609467	1673	1673	1673	1673	0
152	20250110	174900	1160609467	1673	1673	1673	1673	32997
153	20250110	174800	1160609467	1673	1673	1673	1673	0
154	20250110	174700	1160609467	1673	1673	1673	1673	0
155	20250110	174600	1160609467	1673	1673	1673	1673	0
156	20250110	174500	1160609467	1673	1673	1673	1673	0
157	20250110	174400	1160609467	1673	1673	1673	1673	0
158	20250110	174300	1160609467	1673	1673	1673	1673	0
159	20250110	174200	1160609467	1673	1673	1673	1673	0
160	20250110	174100	1160609467	1673	1673	1673	1673	0
161	20250110	174000	1160609467	1673	1673	1673	1673	0
162	20250110	173900	1160609467	1673	1673	1673	1673	0
163	20250110	173800	1160609467	1673	1673	1673	1673	0
164	20250110	173700	1160609467	1673	1673	1673	1673	0
165	20250110	173600	1160609467	1673	1673	1673	1673	0
166	20250110	173500	1160609467	1673	1673	1673	1673	0
167	20250110	173400	1160609467	1673	1673	1673	1673	0
168	20250110	173300	1160609467	1673	1673	1673	1673	0
169	20250110	173200	1160609467	1673	1673	1673	1673	0
170	20250110	173100	1160609467	1673	1673	1673	1673	0
171	20250110	173000	1160609467	1673	1673	1673	1673	0
172	20250110	172900	1160609467	1673	1673	1673	1673	0
173	20250110	172800	1160609467	1673	1673	1673	1673	0
174	20250110	172700	1160609467	1673	1673	1673	1673	0
175	20250110	172600	1160609467	1673	1673	1673	1673	0
176	20250110	172500	1160609467	1673	1673	1673	1673	0
177	20250110	172400	1160609467	1673	1673	1673	1673	0
178	20250110	172300	1160609467	1673	1673	1673	1673	0
179	20250110	172200	1160609467	1673	1673	1673	1673	0
180	20250110	172100	1160609467	1673	1673	1673	1673	0
181	20250110	172000	1160609467	1673	1673	1673	1673	0
182	20250110	171900	1160609467	1673	1673	1673	1673	32997
183	20250110	171800	1160609467	1673	1673	1673	1673	0
184	20250110	171700	1160609467	1673	1673	1673	1673	0
185	20250110	171600	1160609467	1673	1673	1673	1673	0
186	20250110	171500	1160609467	1673	1673	1673	1673	0
187	20250110	171400	1160609467	1673	1673	1673	1673	0
188	20250110	171300	1160609467	1673	1673	1673	1673	0
189	20250110	171200	1160609467	1673	1673	1673	1673	0
190	20250110	171100	1160609467	1673	1673	1673	1673	0
191	20250110	171000	1160609467	1673	1673	1673	1673	0
192	20250110	170900	1160609467	1673	1673	1673	1673	0
193	20250110	170800	1160609467	1673	1673	1673	1673	0
194	20250110	170700	1160609467	1673	1673	1673	1673	0
195	20250110	170600	1160609467	1673	1673	1673	1673	0
196	20250110	170500	1160609467	1673	1673	1673	1673	0
197	20250110	170400	1160609467	1673	1673	1673	1673	0
198	20250110	170300	1160609467	1673	1673	1673	1673	0
199	20250110	170200	1160609467	1673	1673	1673	1673	0
200	20250110	170100	1160609467	1673	1673	1673	1673	0
201	20250110	170000	1160609467	1673	1673	1673	1673	0
202	20250110	165900	1160609467	1673	1673	1673	1673	0
203	20250110	165800	1160609467	1673	1673	1673	1673	0
204	20250110	165700	1160609467	1673	1673	1673	1673	0
205	20250110	165600	1160609467	1673	1673	1673	1673	0
206	20250110	165500	1160609467	1673	1673	1673	1673	0
207	20250110	165400	1160609467	1673	1673	1673	1673	0
208	20250110	165300	1160609467	1673	1673	1673	1673	0
209	20250110	165200	1160609467	1673	1673	1673	1673	0
210	20250110	165100	1160609467	1673	1673	1673	1673	0
211	20250110	165000	1160609467	1673	1673	1673	1673	0
212	20250110	164900	1160609467	1673	1673	1673	1673	32997
213	20250110	164800	1160609467	1673	1673	1673	1673	0
214	20250110	164700	1160609467	1673	1673	1673	1673	0
215	20250110	164600	1160609467	1673	1673	1673	1673	0
216	20250110	164500	1160609467	1673	1673	1673	1673	0
217	20250110	164400	1160609467	1673	1673	1673	1673	0
218	20250110	164300	1160609467	1673	1673	1673	1673	0
219	20250110	164200	1160609467	1673	1673	1673	1673	0
220	20250110	164100	1160609467	1673	1673	1673	1673	0
221	20250110	164000	1160609467	1673	1673	1673	1673	0
222	20250110	163900	1160609467	1673	1673	1673	1673	0
223	20250110	163800	1160609467	1673	1673	1673	1673	0
224	20250110	163700	1160609467	1673	1673	1673	1673	0
225	20250110	163600	1160609467	1673	1673	1673	1673	0
226	20250110	163500	1160609467	1673	1673	1673	1673	0
227	20250110	163400	1160609467	1673	1673	1673	1673	0
228	20250110	163300	1160609467	1673	1673	1673	1673	0
229	20250110	163200	1160609467	1673	1673	1673	1673	0
230	20250110	163100	1160609467	1673	1673	1673	1673	0
231	20250110	163000	1160609467	1673	1673	1673	1673	0
232	20250110	162900	1160609467	1673	1673	1673	1673	0
233	20250110	162800	1160609467	1673	1673	1673	1673	0
234	20250110	162700	1160609467	1673	1673	1673	1673	0
235	20250110	162600	1160609467	1673	1673	1673	1673	0
236	20250110	162500	1160609467	1673	1673	1673	1673	0
237	20250110	162400	1160609467	1673	1673	1673	1673	0
238	20250110	162300	1160609467	1673	1673	1673	1673	0
239	20250110	162200	1160609467	1673	1673	1673	1673	0
240	20250110	162100	1160609467	1673	1673	1673	1673	0
241	20250110	162000	1160609467	1673	1673	1673	1673	0
242	20250110	161900	1160609467	1673	1673	1673	1673	32997
243	20250110	161800	1160609467	1673	1673	1673	1673	0
244	20250110	161700	1160609467	1673	1673	1673	1673	0
245	20250110	161600	1160609467	1673	1673	1673	1673	0
246	20250110	161500	1160609467	1673	1673	1673	1673	0
247	20250110	161400	1160609467	1673	1673	1673	1673	0
248	20250110	161300	1160609467	1673	1673	1673	1673	0
249	20250110	161200	1160609467	1673	1673	1673	1673	0
250	20250110	161100	1160609467	1673	1673	1673	1673	0
251	20250110	161000	1160609467	1673	1673	1673	1673	0
252	20250110	160900	1160609467	1673	1673	1673	1673	0
253	20250110	160800	1160609467	1673	1673	1673	1673	0
254	20250110	160700	1160609467	1673	1673	1673	1673	0
255	20250110	160600	1160609467	1673	1673	1673	1673	0
256	20250110	160500	1160609467	1673	1673	1673	1673	0
257	20250110	160400	1160609467	1673	1673	1673	1673	0
258	20250110	160300	1160609467	1673	1673	1673	1673	0
259	20250110	160200	1160609467	1673	1673	1673	1673	0
260	20250110	160100	1160609467	1673	1673	1673	1673	0
261	20250110	160000	1160609467	1673	1673	1673	1673	0
262	20250110	155900	1160609467	1673	1673	1673	1673	0
263	20250110	155800	1160609467	1673	1673	1673	1673	0
264	20250110	155700	1160609467	1673	1673	1673	1673	0
265	20250110	155600	1160609467	1673	1673	1673	1673	0
266	20250110	155500	1160609467	1673	1673	1673	1673	0
267	20250110	155400	1160609467	1673	1673	1673	1673	0
268	20250110	155300	1160609467	1673	1673	1673	1673	0
269	20250110	155200	1160609467	1673	1673	1673	1673	0
270	20250110	155100	1160609467	1673	1673	1673	1673	0
271	20250110	155000	1160609467	1673	1673	1673	1673	0
272	20250110	154900	1160609467	1673	1673	1673	1673	32997
273	20250110	154800	1160609467	1673	1673	1673	1673	0
274	20250110	154700	1160609467	1673	1673	1673	1673	0
275	20250110	154600	1160609467	1673	1673	1673	1673	0
276	20250110	154500	1160609467	1673	1673	1673	1673	0
277	20250110	154400	1160609467	1673	1673	1673	1673	0
278	20250110	154300	1160609467	1673	1673	1673	1673	0
279	20250110	154200	1160609467	1673	1673	1673	1673	0
280	20250110	154100	1160609467	1673	1673	1673	1673	0
281	20250110	154000	1160609467	1673	1673	1673	1673	0
282	20250110	153900	1160609467	1673	1673	1673	1673	0
283	20250110	153800	1160609467	1673	1673	1673	1673	0
284	20250110	153700	1160609467	1673	1673	1673	1673	0
285	20250110	153600	1160609467	1673	1673	1673	1673	0
286	20250110	153500	1160609467	1673	1673	1673	1673	0
287	20250110	153400	1160609467	1673	1673	1673	1673	0
288	20250110	153300	1160609467	1673	1673	1673	1673	0
289	20250110	153200	1160609467	1673	1673	1673	1673	0
290	20250110	153100	1160609467	1673	1673	1673	1673	0
291	20250110	153000	1160609467	1673	1673	1673	1673	32997
292	20250110	152900	1105405486	1673	1673	1673	1673	0
293	20250110	152800	1105405486	1673	1673	1673	1673	0
294	20250110	152700	1105405486	1673	1673	1673	1673	0
295	20250110	152600	1105405486	1673	1673	1673	1673	0
296	20250110	152500	1105405486	1673	1673	1673	1673	0
297	20250110	152400	1105405486	1673	1673	1673	1673	0
298	20250110	152300	1105405486	1673	1673	1673	1673	0
299	20250110	152200	1105405486	1673	1673	1673	1673	0
300	20250110	152100	1105405486	1673	1673	1673	1673	0
301	20250110	152000	1105405486	1673	1673	1673	1673	0
302	20250110	151900	1105405486	1673	1675	1675	1664	24486
303	20250110	151800	1064500234	1675	1677	1677	1672	4440
304	20250110	151700	1057056719	1677	1681	1681	1677	5659
305	20250110	151600	1047556636	1682	1678	1683	1678	6885
306	20250110	151500	1035991487	1678	1669	1680	1669	27024
307	20250110	151400	990664366	1669	1672	1673	1668	7927
308	20250110	151300	977427769	1673	1675	1678	1673	8230
309	20250110	151200	963636923	1679	1680	1680	1673	3609
310	20250110	151100	957591909	1680	1670	1680	1670	4263
311	20250110	151000	950468373	1670	1670	1670	1669	5800
312	20250110	150900	940783399	1676	1690	1690	1666	14942
313	20250110	150800	915690224	1690	1680	1694	1680	29944
314	20250110	150700	865117266	1690	1664	1690	1664	22394
315	20250110	150600	827433375	1665	1659	1665	1659	2949
316	20250110	150500	822533630	1659	1644	1659	1643	7052
317	20250110	150400	810843211	1657	1639	1659	1639	62803
318	20250110	150300	707661855	1639	1634	1639	1634	11094
319	20250110	150200	689495722	1634	1633	1638	1632	10591
320	20250110	150100	672181643	1632	1625	1632	1625	15382
321	20250110	150000	647092031	1623	1623	1623	1623	1
322	20250110	145900	647090408	1630	1623	1630	1623	4471
323	20250110	145800	639811027	1623	1623	1623	1620	8728
324	20250110	145700	625662823	1623	1623	1623	1623	75
325	20250110	145600	625541098	1621	1628	1629	1621	3444
326	20250110	145500	619944901	1621	1624	1624	1621	2763
327	20250110	145400	615464786	1624	1624	1624	1624	0
328	20250110	145300	615464786	1624	1624	1624	1624	180
329	20250110	145200	615172466	1623	1629	1629	1623	2
330	20250110	145100	615169214	1629	1629	1629	1629	13
331	20250110	145000	615148037	1629	1631	1631	1629	106
332	20250110	144900	614975243	1632	1632	1632	1632	0
333	20250110	144800	614975243	1632	1632	1632	1632	0
334	20250110	144700	614975243	1632	1629	1632	1629	1000
335	20250110	144600	613345603	1629	1628	1629	1620	11000
336	20250110	144500	595483801	1625	1627	1633	1625	596
337	20250110	144400	594514171	1633	1633	1633	1633	6
338	20250110	144300	594504373	1634	1632	1634	1632	1100
339	20250110	144200	592707659	1633	1633	1633	1633	0
340	20250110	144100	592707659	1633	1633	1633	1633	9
341	20250110	144000	592692962	1634	1634	1634	1634	2
342	20250110	143900	592689694	1634	1627	1634	1625	2001
343	20250110	143800	589435384	1634	1627	1634	1627	1401
344	20250110	143700	587155950	1627	1627	1627	1627	2385
345	20250110	143600	583275555	1635	1635	1635	1635	0
346	20250110	143500	583275555	1635	1635	1635	1635	495
347	20250110	143400	582466230	1635	1635	1635	1635	1550
348	20250110	143300	579931980	1635	1626	1635	1625	2288
349	20250110	143200	576211135	1624	1632	1640	1624	19376
350	20250110	143100	544536335	1631	1627	1631	1627	10230
351	20250110	143000	527857211	1626	1620	1626	1620	5665
352	20250110	142900	518659675	1620	1620	1620	1620	607
353	20250110	142800	517676335	1620	1620	1620	1620	169
354	20250110	142700	517402555	1621	1621	1621	1621	364
355	20250110	142600	516812511	1622	1622	1622	1622	3
356	20250110	142500	516807645	1620	1620	1620	1620	0
357	20250110	142400	516807645	1620	1620	1620	1620	70
358	20250110	142300	516694245	1620	1620	1620	1620	650
359	20250110	142200	515641245	1619	1620	1620	1619	20
360	20250110	142100	515608859	1624	1624	1624	1624	0
361	20250110	142000	515608859	1624	1620	1624	1620	681
362	20250110	141900	514505631	1620	1620	1620	1620	913
363	20250110	141800	513026571	1620	1620	1620	1620	1000
364	20250110	141700	511406571	1620	1620	1620	1620	1040
365	20250110	141600	509721771	1620	1620	1620	1620	0
366	20250110	141500	509721771	1620	1620	1620	1620	1132
367	20250110	141400	507887931	1613	1612	1613	1612	7485
368	20250110	141300	495814643	1611	1612	1612	1611	484
369	20250110	141200	495034436	1613	1617	1617	1613	4532
370	20250110	141100	487720045	1614	1617	1617	1614	1013
371	20250110	141000	486082063	1617	1617	1617	1617	10
372	20250110	140900	486065893	1617	1616	1617	1616	1159
373	20250110	140800	484192206	1616	1616	1616	1616	1088
374	20250110	140700	482433998	1616	1616	1616	1616	0
375	20250110	140600	482433998	1616	1616	1616	1616	0
376	20250110	140500	482433998	1616	1616	1616	1616	0
377	20250110	140400	482433998	1616	1611	1616	1611	609
378	20250110	140300	481452894	1611	1611	1611	1611	0
379	20250110	140200	481452894	1611	1612	1612	1611	1005
380	20250110	140100	479833292	1611	1611	1611	1611	0
381	20250110	140000	479833292	1611	1611	1611	1611	0
382	20250110	135900	479833292	1611	1611	1611	1611	0
383	20250110	135800	479833292	1611	1611	1611	1611	508
384	20250110	135700	479014904	1611	1611	1611	1611	268
385	20250110	135600	478583156	1610	1610	1610	1610	0
386	20250110	135500	478583156	1610	1617	1617	1610	5001
387	20250110	135400	470531539	1610	1616	1616	1610	5001
388	20250110	135300	462472510	1617	1617	1617	1617	256
389	20250110	135200	462058558	1617	1617	1617	1617	100
390	20250110	135100	461896858	1620	1620	1620	1620	1
391	20250110	135000	461895238	1620	1620	1620	1620	10
392	20250110	134900	461879038	1620	1622	1622	1620	1352
393	20250110	134800	459687114	1624	1624	1624	1624	0
394	20250110	134700	459687114	1624	1624	1624	1624	122
395	20250110	134600	459488986	1626	1626	1626	1626	0
396	20250110	134500	459488986	1626	1626	1626	1626	91
397	20250110	134400	459341020	1626	1626	1626	1626	0
398	20250110	134300	459341020	1626	1626	1626	1626	0
399	20250110	134200	459341020	1626	1626	1626	1626	0
400	20250110	134100	459341020	1626	1626	1626	1626	0
401	20250110	134000	459341020	1626	1626	1626	1626	1
402	20250110	133900	459339394	1626	1626	1626	1626	1
403	20250110	133800	459337768	1627	1627	1627	1627	0
404	20250110	133700	459337768	1627	1621	1627	1621	125
405	20250110	133600	459134399	1621	1627	1627	1621	101
406	20250110	133500	458970672	1627	1625	1627	1625	551
407	20250110	133400	458075295	1621	1621	1621	1621	2
408	20250110	133300	458072053	1627	1627	1627	1627	0
409	20250110	133200	458072053	1627	1627	1627	1627	0
410	20250110	133100	458072053	1627	1627	1627	1627	0
411	20250110	133000	458072053	1627	1627	1627	1627	1
412	20250110	132900	458070426	1627	1623	1627	1623	3
413	20250110	132800	458065549	1620	1621	1621	1620	672
414	20250110	132700	456976875	1620	1620	1620	1620	0
415	20250110	132600	456976875	1620	1620	1620	1620	526
416	20250110	132500	456124755	1620	1617	1620	1617	26
417	20250110	132400	456082641	1617	1617	1617	1617	0
418	20250110	132300	456082641	1617	1617	1617	1617	957
419	20250110	132200	454535172	1617	1617	1617	1617	0
420	20250110	132100	454535172	1617	1618	1618	1617	1888
421	20250110	132000	451481227	1618	1618	1618	1618	1000
422	20250110	131900	449863227	1618	1620	1623	1618	2484
423	20250110	131800	445842046	1623	1620	1623	1620	121
424	20250110	131700	445646023	1620	1620	1620	1620	0
425	20250110	131600	445646023	1620	1620	1620	1620	1100
426	20250110	131500	443864023	1621	1621	1621	1621	100
427	20250110	131400	443701923	1621	1621	1621	1621	1004
428	20250110	131300	442074439	1622	1622	1623	1622	1724
429	20250110	131200	439277418	1623	1623	1623	1623	813
430	20250110	131100	437957919	1624	1626	1626	1624	549
431	20250110	131000	437066339	1626	1626	1626	1626	1257
432	20250110	130900	435022457	1627	1627	1627	1623	556
433	20250110	130800	434120045	1623	1627	1627	1623	4
434	20250110	130700	434113545	1624	1624	1624	1624	2441
435	20250110	130600	430149361	1627	1627	1627	1627	90
436	20250110	130500	430002931	1627	1627	1627	1627	3
437	20250110	130400	429998050	1629	1629	1629	1629	612
438	20250110	130300	429001102	1631	1631	1631	1631	0
439	20250110	130200	429001102	1631	1631	1631	1631	0
440	20250110	130100	429001102	1631	1626	1631	1624	6746
441	20250110	130000	418039578	1626	1631	1631	1626	4475
442	20250110	125900	410759954	1631	1631	1631	1631	40
443	20250110	125800	410694714	1632	1633	1633	1632	980
444	20250110	125700	409095349	1633	1632	1633	1632	2796
445	20250110	125600	404531481	1633	1633	1633	1633	419
446	20250110	125500	403847254	1631	1631	1631	1631	270
447	20250110	125400	403406884	1631	1631	1631	1631	530
448	20250110	125300	402542454	1631	1633	1633	1631	2
449	20250110	125200	402539190	1630	1630	1630	1630	0
450	20250110	125100	402539190	1630	1630	1630	1630	500
451	20250110	125000	401724190	1629	1631	1631	1629	1034
452	20250110	124900	400039736	1633	1633	1633	1633	0
453	20250110	124800	400039736	1633	1633	1633	1633	1
454	20250110	124700	400038103	1633	1629	1633	1629	2
455	20250110	124600	400034841	1633	1634	1634	1633	5
456	20250110	124500	400026674	1634	1634	1634	1634	1
457	20250110	124400	400025040	1634	1632	1634	1632	2513
458	20250110	124300	395921815	1632	1632	1632	1632	500
459	20250110	124200	395105815	1632	1632	1632	1626	231
460	20250110	124100	394728907	1633	1624	1633	1624	1974
461	20250110	124000	391507650	1624	1625	1625	1624	5
462	20250110	123900	391499529	1631	1629	1631	1629	2370
463	20250110	123800	387637236	1629	1624	1629	1624	7052
464	20250110	123700	376175165	1624	1624	1624	1624	150
465	20250110	123600	375931565	1625	1625	1625	1625	0
466	20250110	123500	375931565	1625	1625	1625	1625	0
467	20250110	123400	375931565	1625	1625	1625	1625	0
468	20250110	123300	375931565	1625	1625	1625	1625	9
469	20250110	123200	375916940	1625	1625	1625	1625	1
470	20250110	123100	375915315	1615	1625	1625	1615	282
471	20250110	123000	375458163	1625	1625	1625	1625	0
472	20250110	122900	375458163	1625	1625	1625	1625	310
473	20250110	122800	374954413	1625	1617	1625	1617	9119
474	20250110	122700	360161456	1618	1617	1618	1617	6186
475	20250110	122600	350158439	1616	1617	1617	1616	1645
476	20250110	122500	347499888	1616	1617	1617	1616	1824
477	20250110	122400	344551480	1617	1616	1617	1616	590
478	20250110	122300	343598037	1615	1614	1615	1614	37
479	20250110	122200	343538318	1610	1610	1610	1610	3000
480	20250110	122100	338708318	1610	1610	1610	1610	135
481	20250110	122000	338490968	1609	1609	1609	1609	14
482	20250110	121900	338468442	1609	1610	1610	1609	713
483	20250110	121800	337320560	1610	1610	1610	1610	0
484	20250110	121700	337320560	1610	1610	1610	1610	0
485	20250110	121600	337320560	1610	1610	1610	1610	855
486	20250110	121500	335944010	1610	1610	1610	1610	0
487	20250110	121400	335944010	1610	1610	1610	1610	1497
488	20250110	121300	333533840	1609	1609	1609	1609	4
489	20250110	121200	333527404	1615	1615	1615	1615	385
490	20250110	121100	332905629	1609	1609	1609	1609	1500
491	20250110	121000	330492129	1609	1609	1609	1609	0
492	20250110	120900	330492129	1609	1609	1609	1609	0
493	20250110	120800	330492129	1609	1609	1609	1608	1704
494	20250110	120700	327751067	1608	1608	1608	1608	0
495	20250110	120600	327751067	1608	1612	1612	1608	300
496	20250110	120500	327268594	1613	1613	1613	1613	0
497	20250110	120400	327268594	1613	1613	1613	1613	0
498	20250110	120300	327268594	1613	1613	1613	1613	0
499	20250110	120200	327268594	1613	1613	1613	1613	0
500	20250110	120100	327268594	1613	1613	1613	1613	4
501	20250110	120000	327262142	1613	1613	1613	1613	53
502	20250110	115900	327176653	1613	1613	1613	1613	0
503	20250110	115800	327176653	1613	1613	1613	1613	1
504	20250110	115700	327175040	1613	1613	1613	1613	11
505	20250110	115600	327157297	1616	1616	1616	1616	356
506	20250110	115500	326582001	1617	1617	1617	1617	53
507	20250110	115400	326496300	1617	1617	1617	1617	0
508	20250110	115300	326496300	1617	1617	1617	1617	1030
509	20250110	115200	324830790	1617	1617	1617	1617	0
510	20250110	115100	324830790	1617	1617	1617	1617	70
511	20250110	115000	324717600	1617	1611	1617	1611	30
512	20250110	114900	324669150	1611	1617	1617	1611	1401
513	20250110	114800	322403739	1617	1617	1617	1617	0
514	20250110	114700	322403739	1617	1611	1617	1611	708
515	20250110	114600	321259503	1616	1616	1616	1616	0
516	20250110	114500	321259503	1616	1617	1617	1616	51
517	20250110	114400	321177086	1609	1609	1609	1609	0
518	20250110	114300	321177086	1609	1609	1609	1609	0
519	20250110	114200	321177086	1609	1609	1609	1609	0
520	20250110	114100	321177086	1609	1609	1609	1609	0
521	20250110	114000	321177086	1609	1609	1609	1609	0
522	20250110	113900	321177086	1609	1609	1609	1609	0
523	20250110	113800	321177086	1609	1609	1609	1609	0
524	20250110	113700	321177086	1609	1609	1609	1609	2684
525	20250110	113600	316858530	1609	1611	1611	1609	1095
526	20250110	113500	315095119	1612	1618	1618	1612	851
527	20250110	113400	313721801	1618	1618	1618	1618	34
528	20250110	113300	313666789	1613	1613	1613	1613	0
529	20250110	113200	313666789	1613	1613	1613	1613	0
530	20250110	113100	313666789	1613	1612	1613	1612	665
531	20250110	113000	312594476	1612	1612	1612	1612	0
532	20250110	112900	312594476	1612	1612	1612	1612	0
533	20250110	112800	312594476	1612	1612	1612	1612	0
534	20250110	112700	312594476	1612	1612	1612	1612	28
535	20250110	112600	312549340	1620	1620	1620	1620	100
536	20250110	112500	312387340	1620	1620	1620	1620	0
537	20250110	112400	312387340	1620	1620	1620	1620	80
538	20250110	112300	312257740	1611	1611	1611	1611	306
539	20250110	112200	311764774	1611	1611	1611	1611	8
540	20250110	112100	311751886	1611	1611	1611	1611	5192
541	20250110	112000	303387574	1607	1610	1610	1607	218
542	20250110	111900	303037088	1616	1615	1616	1615	1511
543	20250110	111800	300595512	1610	1610	1610	1610	120
544	20250110	111700	300402312	1615	1615	1615	1615	0
545	20250110	111600	300402312	1615	1615	1615	1615	0
546	20250110	111500	300402312	1615	1615	1615	1615	1000
547	20250110	111400	298787312	1616	1616	1616	1616	0
548	20250110	111300	298787312	1616	1616	1616	1616	0
549	20250110	111200	298787312	1616	1616	1616	1616	951
550	20250110	111100	297250496	1616	1617	1617	1616	305
551	20250110	111000	296757316	1616	1616	1616	1616	2
552	20250110	110900	296754084	1622	1622	1622	1622	0
553	20250110	110800	296754084	1622	1622	1623	1616	2368
554	20250110	110700	292911492	1620	1620	1620	1619	2535
555	20250110	110600	288804908	1620	1620	1620	1620	26
556	20250110	110500	288762788	1620	1620	1620	1616	441
557	20250110	110400	288049568	1620	1615	1620	1615	761
558	20250110	110300	286817173	1619	1619	1619	1619	0
559	20250110	110200	286817173	1619	1619	1619	1619	278
560	20250110	110100	286367091	1619	1619	1619	1619	0
561	20250110	110000	286367091	1619	1618	1619	1618	5292
562	20250110	105900	277799843	1619	1619	1619	1619	500
563	20250110	105800	276990343	1619	1608	1619	1608	200
564	20250110	105700	276667643	1608	1609	1609	1608	547
565	20250110	105600	275788009	1608	1608	1608	1608	0
566	20250110	105500	275788009	1608	1608	1608	1608	0
567	20250110	105400	275788009	1608	1609	1609	1608	30
568	20250110	105300	275739759	1608	1608	1608	1608	0
569	20250110	105200	275739759	1608	1608	1608	1608	1
570	20250110	105100	275738151	1601	1618	1618	1601	4020
571	20250110	105000	269261340	1616	1616	1616	1616	57
572	20250110	104900	269169228	1618	1618	1618	1618	0
573	20250110	104800	269169228	1618	1618	1618	1618	1342
574	20250110	104700	266997872	1618	1618	1618	1618	0
575	20250110	104600	266997872	1618	1618	1618	1618	61
576	20250110	104500	266899174	1623	1623	1623	1623	0
577	20250110	104400	266899174	1623	1622	1623	1618	109
578	20250110	104300	266722338	1618	1623	1623	1618	5764
579	20250110	104200	257380287	1623	1623	1623	1623	0
580	20250110	104100	257380287	1623	1625	1625	1623	451
581	20250110	104000	256647846	1625	1625	1625	1625	1042
582	20250110	103900	254954596	1625	1625	1625	1625	52
583	20250110	103800	254870096	1625	1624	1625	1624	766
584	20250110	103700	253625356	1631	1631	1631	1631	12
585	20250110	103600	253605784	1631	1631	1631	1631	0
586	20250110	103500	253605784	1631	1632	1632	1623	3
587	20250110	103400	253600898	1623	1632	1632	1623	901
588	20250110	103300	252137073	1633	1632	1633	1630	3677
589	20250110	103200	246142538	1631	1632	1632	1631	2660
590	20250110	103100	241804075	1632	1633	1633	1632	995
591	20250110	103000	240179596	1633	1631	1633	1631	744
592	20250110	102900	238965932	1631	1634	1634	1631	517
593	20250110	102800	238122654	1634	1630	1635	1630	3388
594	20250110	102700	232593733	1630	1636	1636	1630	3037
595	20250110	102600	227638178	1636	1636	1636	1636	6
596	20250110	102500	227628362	1636	1635	1636	1635	1014
597	20250110	102400	225970471	1636	1630	1636	1630	5274
598	20250110	102300	217352853	1635	1632	1635	1632	495
599	20250110	102200	216543793	1632	1634	1634	1632	5534
600	20250110	102100	207502505	1636	1635	1636	1634	2153
601	20250110	102000	203983979	1635	1631	1636	1630	2715
602	20250110	101900	199544760	1636	1637	1637	1635	2820
603	20250110	101800	194933020	1637	1625	1637	1625	3803
604	20250110	101700	188737612	1622	1622	1622	1622	2116
605	20250110	101600	185305460	1622	1622	1622	1621	60
606	20250110	101500	185208144	1621	1621	1621	1621	267
607	20250110	101400	184775337	1620	1622	1622	1620	2956
608	20250110	101300	179985627	1626	1628	1628	1622	2661
609	20250110	101200	175665145	1622	1612	1622	1612	16013
610	20250110	101100	149810763	1609	1612	1612	1609	373
611	20250110	101000	149209499	1612	1612	1612	1612	2
612	20250110	100900	149206275	1612	1612	1612	1612	487
613	20250110	100800	148421231	1613	1616	1616	1613	984
614	20250110	100700	146833036	1613	1606	1615	1606	3254
615	20250110	100600	141585411	1611	1610	1611	1602	34
616	20250110	100500	141530917	1610	1610	1610	1610	204
617	20250110	100400	141202477	1601	1600	1607	1600	1393
618	20250110	100300	138964199	1600	1600	1600	1600	145
619	20250110	100200	138732199	1600	1600	1600	1600	3
620	20250110	100100	138727399	1606	1599	1606	1599	2009
621	20250110	100000	135515001	1606	1607	1607	1606	32
622	20250110	095900	135463608	1599	1606	1606	1599	643
623	20250110	095800	134435098	1607	1607	1607	1607	1636
624	20250110	095700	131806046	1607	1607	1607	1607	0
625	20250110	095600	131806046	1607	1607	1607	1607	10
626	20250110	095500	131789976	1606	1606	1606	1606	551
627	20250110	095400	130905070	1606	1610	1610	1606	108
628	20250110	095300	130731194	1611	1611	1611	1611	4
629	20250110	095200	130724750	1611	1611	1611	1611	107
630	20250110	095100	130552373	1604	1604	1611	1604	83
631	20250110	095000	130419234	1612	1612	1612	1612	0
632	20250110	094900	130419234	1612	1603	1612	1603	5105
633	20250110	094800	122209280	1603	1601	1603	1601	8396
634	20250110	094700	108761740	1601	1599	1601	1599	2130
635	20250110	094600	105354158	1599	1599	1599	1599	1276
636	20250110	094500	103313834	1601	1601	1601	1601	627
637	20250110	094400	102310007	1601	1600	1601	1600	81
638	20250110	094300	102180354	1602	1602	1602	1602	0
639	20250110	094200	102180354	1602	1599	1602	1599	2427
640	20250110	094100	98297804	1599	1599	1599	1599	1
641	20250110	094000	98296205	1598	1598	1598	1598	50
642	20250110	093900	98216305	1592	1592	1592	1592	533
643	20250110	093800	97367769	1592	1592	1592	1591	3036
644	20250110	093700	92536166	1592	1592	1592	1592	100
645	20250110	093600	92376966	1597	1597	1597	1597	0
646	20250110	093500	92376966	1597	1597	1597	1597	6267
647	20250110	093400	82368567	1599	1599	1599	1599	0
648	20250110	093300	82368567	1599	1599	1599	1599	0
649	20250110	093200	82368567	1599	1591	1599	1591	31
650	20250110	093100	82319238	1591	1592	1592	1591	41
651	20250110	093000	82254006	1591	1591	1591	1591	0
652	20250110	092900	82254006	1591	1592	1592	1591	375
653	20250110	092800	81657304	1601	1593	1601	1592	2207
654	20250110	092700	78143745	1602	1602	1602	1602	0
655	20250110	092600	78143745	1602	1602	1602	1602	202
656	20250110	092500	77820141	1602	1602	1602	1602	10
657	20250110	092400	77804121	1602	1592	1602	1591	1943
658	20250110	092300	74711673	1591	1591	1591	1591	5293
659	20250110	092200	66290510	1591	1592	1592	1590	2746
660	20250110	092100	61919703	1591	1593	1594	1591	1384
661	20250110	092000	59715295	1602	1593	1602	1593	72
662	20250110	091900	59600590	1593	1592	1603	1592	402
663	20250110	091800	58960545	1603	1603	1603	1603	155
664	20250110	091700	58712080	1604	1604	1604	1604	0
665	20250110	091600	58712080	1604	1604	1604	1604	55
666	20250110	091500	58623860	1607	1609	1609	1607	31
667	20250110	091400	58574041	1592	1601	1601	1592	4001
668	20250110	091300	52193559	1612	1612	1612	1612	0
669	20250110	091200	52193559	1612	1612	1612	1612	152
670	20250110	091100	51948535	1612	1612	1612	1612	242
671	20250110	091000	51558431	1612	1600	1612	1600	30
672	20250110	090900	51510179	1600	1613	1613	1600	6871
673	20250110	090800	40427490	1613	1604	1613	1600	3238
674	20250110	090700	35245219	1614	1600	1614	1600	1136
675	20250110	090600	33418983	1613	1613	1613	1613	607
676	20250110	090500	32439892	1613	1614	1614	1591	2698
677	20250110	090400	28136768	1590	1587	1602	1586	3662
678	20250110	090300	22299194	1596	1593	1596	1590	4107
679	20250110	090200	15761845	1593	1595	1601	1593	2990
680	20250110	090100	10994171	1601	1615	1615	1596	4235
681	20250110	090000	4217560	1615	1616	1616	1615	2610