KissMeData/124560/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202100	281203910	2980	2980	2980	2980	778
3	20250110	202000	281203910	2980	2980	2980	2980	0
4	20250110	201900	281203910	2980	2980	2980	2980	0
5	20250110	201800	281203910	2980	2980	2980	2980	0
6	20250110	201700	281203910	2980	2980	2980	2980	0
7	20250110	201600	281203910	2980	2980	2980	2980	0
8	20250110	201500	281203910	2980	2980	2980	2980	0
9	20250110	201400	281203910	2980	2980	2980	2980	0
10	20250110	201300	281203910	2980	2980	2980	2980	0
11	20250110	201200	281203910	2980	2980	2980	2980	0
12	20250110	201100	281203910	2980	2980	2980	2980	0
13	20250110	201000	281203910	2980	2980	2980	2980	0
14	20250110	200900	281203910	2980	2980	2980	2980	0
15	20250110	200800	281203910	2980	2980	2980	2980	0
16	20250110	200700	281203910	2980	2980	2980	2980	0
17	20250110	200600	281203910	2980	2980	2980	2980	0
18	20250110	200500	281203910	2980	2980	2980	2980	0
19	20250110	200400	281203910	2980	2980	2980	2980	0
20	20250110	200300	281203910	2980	2980	2980	2980	0
21	20250110	200200	281203910	2980	2980	2980	2980	0
22	20250110	200100	281203910	2980	2980	2980	2980	0
23	20250110	200000	281203910	2980	2980	2980	2980	0
24	20250110	195900	281203910	2980	2980	2980	2980	0
25	20250110	195800	281203910	2980	2980	2980	2980	0
26	20250110	195700	281203910	2980	2980	2980	2980	0
27	20250110	195600	281203910	2980	2980	2980	2980	0
28	20250110	195500	281203910	2980	2980	2980	2980	0
29	20250110	195400	281203910	2980	2980	2980	2980	0
30	20250110	195300	281203910	2980	2980	2980	2980	0
31	20250110	195200	281203910	2980	2980	2980	2980	0
32	20250110	195100	281203910	2980	2980	2980	2980	778
33	20250110	195000	281203910	2980	2980	2980	2980	0
34	20250110	194900	281203910	2980	2980	2980	2980	0
35	20250110	194800	281203910	2980	2980	2980	2980	0
36	20250110	194700	281203910	2980	2980	2980	2980	0
37	20250110	194600	281203910	2980	2980	2980	2980	0
38	20250110	194500	281203910	2980	2980	2980	2980	0
39	20250110	194400	281203910	2980	2980	2980	2980	0
40	20250110	194300	281203910	2980	2980	2980	2980	0
41	20250110	194200	281203910	2980	2980	2980	2980	0
42	20250110	194100	281203910	2980	2980	2980	2980	0
43	20250110	194000	281203910	2980	2980	2980	2980	0
44	20250110	193900	281203910	2980	2980	2980	2980	0
45	20250110	193800	281203910	2980	2980	2980	2980	0
46	20250110	193700	281203910	2980	2980	2980	2980	0
47	20250110	193600	281203910	2980	2980	2980	2980	0
48	20250110	193500	281203910	2980	2980	2980	2980	0
49	20250110	193400	281203910	2980	2980	2980	2980	0
50	20250110	193300	281203910	2980	2980	2980	2980	0
51	20250110	193200	281203910	2980	2980	2980	2980	0
52	20250110	193100	281203910	2980	2980	2980	2980	0
53	20250110	193000	281203910	2980	2980	2980	2980	0
54	20250110	192900	281203910	2980	2980	2980	2980	0
55	20250110	192800	281203910	2980	2980	2980	2980	0
56	20250110	192700	281203910	2980	2980	2980	2980	0
57	20250110	192600	281203910	2980	2980	2980	2980	0
58	20250110	192500	281203910	2980	2980	2980	2980	0
59	20250110	192400	281203910	2980	2980	2980	2980	0
60	20250110	192300	281203910	2980	2980	2980	2980	0
61	20250110	192200	281203910	2980	2980	2980	2980	0
62	20250110	192100	281203910	2980	2980	2980	2980	778
63	20250110	192000	281203910	2980	2980	2980	2980	0
64	20250110	191900	281203910	2980	2980	2980	2980	0
65	20250110	191800	281203910	2980	2980	2980	2980	0
66	20250110	191700	281203910	2980	2980	2980	2980	0
67	20250110	191600	281203910	2980	2980	2980	2980	0
68	20250110	191500	281203910	2980	2980	2980	2980	0
69	20250110	191400	281203910	2980	2980	2980	2980	0
70	20250110	191300	281203910	2980	2980	2980	2980	0
71	20250110	191200	281203910	2980	2980	2980	2980	0
72	20250110	191100	281203910	2980	2980	2980	2980	0
73	20250110	191000	281203910	2980	2980	2980	2980	0
74	20250110	190900	281203910	2980	2980	2980	2980	0
75	20250110	190800	281203910	2980	2980	2980	2980	0
76	20250110	190700	281203910	2980	2980	2980	2980	0
77	20250110	190600	281203910	2980	2980	2980	2980	0
78	20250110	190500	281203910	2980	2980	2980	2980	0
79	20250110	190400	281203910	2980	2980	2980	2980	0
80	20250110	190300	281203910	2980	2980	2980	2980	0
81	20250110	190200	281203910	2980	2980	2980	2980	0
82	20250110	190100	281203910	2980	2980	2980	2980	0
83	20250110	190000	281203910	2980	2980	2980	2980	0
84	20250110	185900	281203910	2980	2980	2980	2980	0
85	20250110	185800	281203910	2980	2980	2980	2980	0
86	20250110	185700	281203910	2980	2980	2980	2980	0
87	20250110	185600	281203910	2980	2980	2980	2980	0
88	20250110	185500	281203910	2980	2980	2980	2980	0
89	20250110	185400	281203910	2980	2980	2980	2980	0
90	20250110	185300	281203910	2980	2980	2980	2980	0
91	20250110	185200	281203910	2980	2980	2980	2980	0
92	20250110	185100	281203910	2980	2980	2980	2980	778
93	20250110	185000	281203910	2980	2980	2980	2980	0
94	20250110	184900	281203910	2980	2980	2980	2980	0
95	20250110	184800	281203910	2980	2980	2980	2980	0
96	20250110	184700	281203910	2980	2980	2980	2980	0
97	20250110	184600	281203910	2980	2980	2980	2980	0
98	20250110	184500	281203910	2980	2980	2980	2980	0
99	20250110	184400	281203910	2980	2980	2980	2980	0
100	20250110	184300	281203910	2980	2980	2980	2980	0
101	20250110	184200	281203910	2980	2980	2980	2980	0
102	20250110	184100	281203910	2980	2980	2980	2980	0
103	20250110	184000	281203910	2980	2980	2980	2980	0
104	20250110	183900	281203910	2980	2980	2980	2980	0
105	20250110	183800	281203910	2980	2980	2980	2980	0
106	20250110	183700	281203910	2980	2980	2980	2980	0
107	20250110	183600	281203910	2980	2980	2980	2980	0
108	20250110	183500	281203910	2980	2980	2980	2980	0
109	20250110	183400	281203910	2980	2980	2980	2980	0
110	20250110	183300	281203910	2980	2980	2980	2980	0
111	20250110	183200	281203910	2980	2980	2980	2980	0
112	20250110	183100	281203910	2980	2980	2980	2980	0
113	20250110	183000	281203910	2980	2980	2980	2980	0
114	20250110	182900	281203910	2980	2980	2980	2980	0
115	20250110	182800	281203910	2980	2980	2980	2980	0
116	20250110	182700	281203910	2980	2980	2980	2980	0
117	20250110	182600	281203910	2980	2980	2980	2980	0
118	20250110	182500	281203910	2980	2980	2980	2980	0
119	20250110	182400	281203910	2980	2980	2980	2980	0
120	20250110	182300	281203910	2980	2980	2980	2980	0
121	20250110	182200	281203910	2980	2980	2980	2980	0
122	20250110	182100	281203910	2980	2980	2980	2980	778
123	20250110	182000	281203910	2980	2980	2980	2980	0
124	20250110	181900	281203910	2980	2980	2980	2980	0
125	20250110	181800	281203910	2980	2980	2980	2980	0
126	20250110	181700	281203910	2980	2980	2980	2980	0
127	20250110	181600	281203910	2980	2980	2980	2980	0
128	20250110	181500	281203910	2980	2980	2980	2980	0
129	20250110	181400	281203910	2980	2980	2980	2980	0
130	20250110	181300	281203910	2980	2980	2980	2980	0
131	20250110	181200	281203910	2980	2980	2980	2980	0
132	20250110	181100	281203910	2980	2980	2980	2980	0
133	20250110	181000	281203910	2980	2980	2980	2980	0
134	20250110	180900	281203910	2980	2980	2980	2980	0
135	20250110	180800	281203910	2980	2980	2980	2980	0
136	20250110	180700	281203910	2980	2980	2980	2980	0
137	20250110	180600	281203910	2980	2980	2980	2980	0
138	20250110	180500	281203910	2980	2980	2980	2980	0
139	20250110	180400	281203910	2980	2980	2980	2980	0
140	20250110	180300	281203910	2980	2980	2980	2980	0
141	20250110	180200	281203910	2980	2980	2980	2980	0
142	20250110	180100	281203910	2980	2980	2980	2980	0
143	20250110	180000	281203910	2980	2980	2980	2980	0
144	20250110	175900	281203910	2980	2980	2980	2980	0
145	20250110	175800	281203910	2980	2980	2980	2980	0
146	20250110	175700	281203910	2980	2980	2980	2980	0
147	20250110	175600	281203910	2980	2980	2980	2980	0
148	20250110	175500	281203910	2980	2980	2980	2980	0
149	20250110	175400	281203910	2980	2980	2980	2980	0
150	20250110	175300	281203910	2980	2980	2980	2980	0
151	20250110	175200	281203910	2980	2980	2980	2980	0
152	20250110	175100	281203910	2980	2980	2980	2980	778
153	20250110	175000	281203910	2980	2980	2980	2980	0
154	20250110	174900	281203910	2980	2980	2980	2980	0
155	20250110	174800	281203910	2980	2980	2980	2980	0
156	20250110	174700	281203910	2980	2980	2980	2980	0
157	20250110	174600	281203910	2980	2980	2980	2980	0
158	20250110	174500	281203910	2980	2980	2980	2980	0
159	20250110	174400	281203910	2980	2980	2980	2980	0
160	20250110	174300	281203910	2980	2980	2980	2980	0
161	20250110	174200	281203910	2980	2980	2980	2980	0
162	20250110	174100	281203910	2980	2980	2980	2980	0
163	20250110	174000	281203910	2980	2980	2980	2980	0
164	20250110	173900	281203910	2980	2980	2980	2980	0
165	20250110	173800	281203910	2980	2980	2980	2980	0
166	20250110	173700	281203910	2980	2980	2980	2980	0
167	20250110	173600	281203910	2980	2980	2980	2980	0
168	20250110	173500	281203910	2980	2980	2980	2980	0
169	20250110	173400	281203910	2980	2980	2980	2980	0
170	20250110	173300	281203910	2980	2980	2980	2980	0
171	20250110	173200	281203910	2980	2980	2980	2980	0
172	20250110	173100	281203910	2980	2980	2980	2980	0
173	20250110	173000	281203910	2980	2980	2980	2980	0
174	20250110	172900	281203910	2980	2980	2980	2980	0
175	20250110	172800	281203910	2980	2980	2980	2980	0
176	20250110	172700	281203910	2980	2980	2980	2980	0
177	20250110	172600	281203910	2980	2980	2980	2980	0
178	20250110	172500	281203910	2980	2980	2980	2980	0
179	20250110	172400	281203910	2980	2980	2980	2980	0
180	20250110	172300	281203910	2980	2980	2980	2980	0
181	20250110	172200	281203910	2980	2980	2980	2980	0
182	20250110	172100	281203910	2980	2980	2980	2980	778
183	20250110	172000	281203910	2980	2980	2980	2980	0
184	20250110	171900	281203910	2980	2980	2980	2980	0
185	20250110	171800	281203910	2980	2980	2980	2980	0
186	20250110	171700	281203910	2980	2980	2980	2980	0
187	20250110	171600	281203910	2980	2980	2980	2980	0
188	20250110	171500	281203910	2980	2980	2980	2980	0
189	20250110	171400	281203910	2980	2980	2980	2980	0
190	20250110	171300	281203910	2980	2980	2980	2980	0
191	20250110	171200	281203910	2980	2980	2980	2980	0
192	20250110	171100	281203910	2980	2980	2980	2980	0
193	20250110	171000	281203910	2980	2980	2980	2980	0
194	20250110	170900	281203910	2980	2980	2980	2980	0
195	20250110	170800	281203910	2980	2980	2980	2980	0
196	20250110	170700	281203910	2980	2980	2980	2980	0
197	20250110	170600	281203910	2980	2980	2980	2980	0
198	20250110	170500	281203910	2980	2980	2980	2980	0
199	20250110	170400	281203910	2980	2980	2980	2980	0
200	20250110	170300	281203910	2980	2980	2980	2980	0
201	20250110	170200	281203910	2980	2980	2980	2980	0
202	20250110	170100	281203910	2980	2980	2980	2980	0
203	20250110	170000	281203910	2980	2980	2980	2980	0
204	20250110	165900	281203910	2980	2980	2980	2980	0
205	20250110	165800	281203910	2980	2980	2980	2980	0
206	20250110	165700	281203910	2980	2980	2980	2980	0
207	20250110	165600	281203910	2980	2980	2980	2980	0
208	20250110	165500	281203910	2980	2980	2980	2980	0
209	20250110	165400	281203910	2980	2980	2980	2980	0
210	20250110	165300	281203910	2980	2980	2980	2980	0
211	20250110	165200	281203910	2980	2980	2980	2980	0
212	20250110	165100	281203910	2980	2980	2980	2980	778
213	20250110	165000	281203910	2980	2980	2980	2980	0
214	20250110	164900	281203910	2980	2980	2980	2980	0
215	20250110	164800	281203910	2980	2980	2980	2980	0
216	20250110	164700	281203910	2980	2980	2980	2980	0
217	20250110	164600	281203910	2980	2980	2980	2980	0
218	20250110	164500	281203910	2980	2980	2980	2980	0
219	20250110	164400	281203910	2980	2980	2980	2980	0
220	20250110	164300	281203910	2980	2980	2980	2980	0
221	20250110	164200	281203910	2980	2980	2980	2980	0
222	20250110	164100	281203910	2980	2980	2980	2980	0
223	20250110	164000	281203910	2980	2980	2980	2980	0
224	20250110	163900	281203910	2980	2980	2980	2980	0
225	20250110	163800	281203910	2980	2980	2980	2980	0
226	20250110	163700	281203910	2980	2980	2980	2980	0
227	20250110	163600	281203910	2980	2980	2980	2980	0
228	20250110	163500	281203910	2980	2980	2980	2980	0
229	20250110	163400	281203910	2980	2980	2980	2980	0
230	20250110	163300	281203910	2980	2980	2980	2980	0
231	20250110	163200	281203910	2980	2980	2980	2980	0
232	20250110	163100	281203910	2980	2980	2980	2980	0
233	20250110	163000	281203910	2980	2980	2980	2980	0
234	20250110	162900	281203910	2980	2980	2980	2980	0
235	20250110	162800	281203910	2980	2980	2980	2980	0
236	20250110	162700	281203910	2980	2980	2980	2980	0
237	20250110	162600	281203910	2980	2980	2980	2980	0
238	20250110	162500	281203910	2980	2980	2980	2980	0
239	20250110	162400	281203910	2980	2980	2980	2980	0
240	20250110	162300	281203910	2980	2980	2980	2980	0
241	20250110	162200	281203910	2980	2980	2980	2980	0
242	20250110	162100	281203910	2980	2980	2980	2980	778
243	20250110	162000	281203910	2980	2980	2980	2980	0
244	20250110	161900	281203910	2980	2980	2980	2980	0
245	20250110	161800	281203910	2980	2980	2980	2980	0
246	20250110	161700	281203910	2980	2980	2980	2980	0
247	20250110	161600	281203910	2980	2980	2980	2980	0
248	20250110	161500	281203910	2980	2980	2980	2980	0
249	20250110	161400	281203910	2980	2980	2980	2980	0
250	20250110	161300	281203910	2980	2980	2980	2980	0
251	20250110	161200	281203910	2980	2980	2980	2980	0
252	20250110	161100	281203910	2980	2980	2980	2980	0
253	20250110	161000	281203910	2980	2980	2980	2980	0
254	20250110	160900	281203910	2980	2980	2980	2980	0
255	20250110	160800	281203910	2980	2980	2980	2980	0
256	20250110	160700	281203910	2980	2980	2980	2980	0
257	20250110	160600	281203910	2980	2980	2980	2980	0
258	20250110	160500	281203910	2980	2980	2980	2980	0
259	20250110	160400	281203910	2980	2980	2980	2980	0
260	20250110	160300	281203910	2980	2980	2980	2980	0
261	20250110	160200	281203910	2980	2980	2980	2980	0
262	20250110	160100	281203910	2980	2980	2980	2980	0
263	20250110	160000	281203910	2980	2980	2980	2980	0
264	20250110	155900	281203910	2980	2980	2980	2980	0
265	20250110	155800	281203910	2980	2980	2980	2980	0
266	20250110	155700	281203910	2980	2980	2980	2980	0
267	20250110	155600	281203910	2980	2980	2980	2980	0
268	20250110	155500	281203910	2980	2980	2980	2980	0
269	20250110	155400	281203910	2980	2980	2980	2980	0
270	20250110	155300	281203910	2980	2980	2980	2980	0
271	20250110	155200	281203910	2980	2980	2980	2980	0
272	20250110	155100	281203910	2980	2980	2980	2980	778
273	20250110	155000	281203910	2980	2980	2980	2980	0
274	20250110	154900	281203910	2980	2980	2980	2980	0
275	20250110	154800	281203910	2980	2980	2980	2980	0
276	20250110	154700	281203910	2980	2980	2980	2980	0
277	20250110	154600	281203910	2980	2980	2980	2980	0
278	20250110	154500	281203910	2980	2980	2980	2980	0
279	20250110	154400	281203910	2980	2980	2980	2980	0
280	20250110	154300	281203910	2980	2980	2980	2980	0
281	20250110	154200	281203910	2980	2980	2980	2980	0
282	20250110	154100	281203910	2980	2980	2980	2980	0
283	20250110	154000	281203910	2980	2980	2980	2980	0
284	20250110	153900	281203910	2980	2980	2980	2980	0
285	20250110	153800	281203910	2980	2980	2980	2980	0
286	20250110	153700	281203910	2980	2980	2980	2980	0
287	20250110	153600	281203910	2980	2980	2980	2980	0
288	20250110	153500	281203910	2980	2980	2980	2980	0
289	20250110	153400	281203910	2980	2980	2980	2980	0
290	20250110	153300	281203910	2980	2980	2980	2980	0
291	20250110	153200	281203910	2980	2980	2980	2980	0
292	20250110	153100	281203910	2980	2980	2980	2980	0
293	20250110	153000	281203910	2980	2980	2980	2980	778
294	20250110	152900	278885470	2985	2985	2985	2985	0
295	20250110	152800	278885470	2985	2985	2985	2985	0
296	20250110	152700	278885470	2985	2985	2985	2985	0
297	20250110	152600	278885470	2985	2985	2985	2985	0
298	20250110	152500	278885470	2985	2985	2985	2985	0
299	20250110	152400	278885470	2985	2985	2985	2985	0
300	20250110	152300	278885470	2985	2985	2985	2985	0
301	20250110	152200	278885470	2985	2985	2985	2985	0
302	20250110	152100	278885470	2985	2985	2985	2985	0
303	20250110	152000	278885470	2985	2985	2985	2985	0
304	20250110	151900	278885470	2985	2980	2985	2980	1403
305	20250110	151800	274701410	2980	2980	2980	2980	0
306	20250110	151700	274701410	2980	2980	2980	2980	2
307	20250110	151600	274695450	2980	2975	2980	2975	43
308	20250110	151500	274567455	2980	2980	2980	2980	396
309	20250110	151400	273387375	2975	2980	2980	2975	57
310	20250110	151300	273217550	2980	2980	2980	2980	50
311	20250110	151200	273068550	2980	2975	2980	2975	220
312	20250110	151100	272413000	2980	2980	2980	2980	100
313	20250110	151000	272115000	2980	2980	2980	2980	0
314	20250110	150900	272115000	2980	2980	2980	2980	0
315	20250110	150800	272115000	2980	2980	2980	2980	368
316	20250110	150700	271018360	2980	2980	2980	2980	250
317	20250110	150600	270273360	2970	2970	2970	2970	266
318	20250110	150500	269483340	2975	2975	2975	2975	146
319	20250110	150400	269048990	2985	2985	2985	2985	0
320	20250110	150300	269048990	2985	2985	2985	2985	197
321	20250110	150200	268460945	2985	2985	2985	2985	0
322	20250110	150100	268460945	2985	2985	2985	2985	0
323	20250110	150000	268460945	2985	2985	2985	2985	15
324	20250110	145900	268416170	2980	2980	2980	2980	10
325	20250110	145800	268386370	2980	2980	2980	2980	2003
326	20250110	145700	262417430	2975	2975	2975	2975	0
327	20250110	145600	262417430	2975	2975	2975	2975	100
328	20250110	145500	262119930	2975	2975	2975	2975	4
329	20250110	145400	262108030	2975	2975	2975	2975	0
330	20250110	145300	262108030	2975	2975	2975	2975	457
331	20250110	145200	260748455	2975	2975	2975	2975	380
332	20250110	145100	259617955	2975	2975	2975	2975	276
333	20250110	145000	258796855	2975	2975	2975	2975	0
334	20250110	144900	258796855	2975	2975	2975	2975	0
335	20250110	144800	258796855	2975	2975	2975	2975	0
336	20250110	144700	258796855	2975	2975	2975	2975	0
337	20250110	144600	258796855	2975	2975	2975	2975	500
338	20250110	144500	257309355	2965	2965	2965	2965	0
339	20250110	144400	257309355	2965	2965	2965	2965	0
340	20250110	144300	257309355	2965	2965	2965	2965	149
341	20250110	144200	256867570	2965	2960	2965	2960	177
342	20250110	144100	256343500	2980	2980	2980	2980	5
343	20250110	144000	256328600	2960	2960	2960	2960	147
344	20250110	143900	255893480	2960	2965	2965	2960	202
345	20250110	143800	255294840	2965	2965	2965	2965	147
346	20250110	143700	254858985	2960	2960	2960	2960	147
347	20250110	143600	254423865	2960	2960	2960	2960	0
348	20250110	143500	254423865	2960	2960	2960	2960	148
349	20250110	143400	253985785	2980	2975	2980	2960	150
350	20250110	143300	253541730	2960	2960	2960	2960	147
351	20250110	143200	253106610	2975	2960	2975	2960	152
352	20250110	143100	252656615	2960	2960	2960	2960	147
353	20250110	143000	252221495	2960	2960	2960	2960	0
354	20250110	142900	252221495	2960	2960	2960	2960	148
355	20250110	142800	251783415	2960	2960	2960	2960	147
356	20250110	142700	251348295	2960	2960	2960	2960	147
357	20250110	142600	250913175	2960	2960	2975	2960	359
358	20250110	142500	249849465	2960	2960	2960	2960	53
359	20250110	142400	249692585	2960	2960	2960	2960	341
360	20250110	142300	248683225	2960	2960	2960	2960	255
361	20250110	142200	247928425	2960	2955	2960	2955	201
362	20250110	142100	247333735	2955	2970	2970	2955	315
363	20250110	142000	246401185	2955	2955	2955	2955	201
364	20250110	141900	245807230	2955	2955	2955	2955	107
365	20250110	141800	245491045	2955	2955	2955	2955	201
366	20250110	141700	244897090	2955	2955	2955	2955	200
367	20250110	141600	244306090	2955	2960	2960	2955	256
368	20250110	141500	243549280	2960	2975	2975	2955	209
369	20250110	141400	242930775	2960	2975	2975	2960	57
370	20250110	141300	242762010	2955	2955	2975	2955	262
371	20250110	141200	241987655	2955	2955	2960	2955	1196
372	20250110	141100	238448500	2955	2955	2955	2955	200
373	20250110	141000	237857500	2955	2955	2955	2955	342
374	20250110	140900	236846890	2960	2955	2960	2955	205
375	20250110	140800	236241090	2960	2960	2960	2955	2054
376	20250110	140700	230161520	2960	2960	2965	2960	1154
377	20250110	140600	226741180	2965	2960	2965	2960	1201
378	20250110	140500	223181220	2970	2975	2975	2960	1153
379	20250110	140400	219758800	2960	2960	2960	2960	255
380	20250110	140300	219004000	2970	2960	2970	2960	565
381	20250110	140200	217327490	2960	2960	2960	2960	201
382	20250110	140100	216732530	2960	2960	2960	2960	254
383	20250110	140000	215980690	2960	2960	2960	2960	201
384	20250110	135900	215385730	2960	2960	2960	2960	200
385	20250110	135800	214793730	2960	2960	2970	2960	255
386	20250110	135700	214038920	2970	2960	2970	2960	89
387	20250110	135600	213775470	2970	2970	2970	2955	237
388	20250110	135500	213074120	2960	2960	2970	2960	323
389	20250110	135400	212118030	2960	2960	2960	2960	233
390	20250110	135300	211428350	2960	2960	2960	2960	246
391	20250110	135200	210700190	2960	2960	2960	2960	191
392	20250110	135100	210134830	2960	2960	2965	2960	232
393	20250110	135000	209447955	2960	2970	2970	2960	236
394	20250110	134900	208748640	2965	2965	2970	2965	176
395	20250110	134800	208226790	2965	2965	2965	2965	53
396	20250110	134700	208069645	2965	2960	2965	2960	154
397	20250110	134600	207613470	2960	2960	2960	2960	120
398	20250110	134500	207258270	2960	2960	2960	2960	107
399	20250110	134400	206941550	2960	2960	2960	2960	53
400	20250110	134300	206784670	2980	2965	2980	2960	187
401	20250110	134200	206230965	2960	2960	2960	2960	107
402	20250110	134100	205914245	2960	2975	2975	2960	88
403	20250110	134000	205653255	2970	2960	2970	2960	86
404	20250110	133900	205398365	2970	2965	2970	2965	213
405	20250110	133800	204766460	2965	2965	2965	2965	86
406	20250110	133700	204511470	2965	2965	2965	2965	87
407	20250110	133600	204253515	2965	2965	2965	2965	107
408	20250110	133500	203936260	2975	2965	2975	2965	88
409	20250110	133400	203675000	2965	2975	2975	2965	87
410	20250110	133300	203416705	2965	2965	2975	2965	172
411	20250110	133200	202906245	2965	2965	2965	2965	53
412	20250110	133100	202749100	2975	2970	2975	2965	170
413	20250110	133000	202244310	2970	2980	2980	2970	56
414	20250110	132900	202077980	2975	2970	2975	2970	118
415	20250110	132800	201727200	2975	2970	2975	2970	85
416	20250110	132700	201474645	2970	2975	2975	2970	996
417	20250110	132600	198516260	2980	2980	2980	2980	181
418	20250110	132500	197976880	2980	2980	2980	2980	0
419	20250110	132400	197976880	2980	2980	2980	2980	2
420	20250110	132300	197970920	2980	2980	2980	2980	0
421	20250110	132200	197970920	2980	2980	2980	2980	0
422	20250110	132100	197970920	2980	2980	2980	2980	86
423	20250110	132000	197714640	2980	2975	2980	2975	202
424	20250110	131900	197112710	2975	2975	2975	2975	100
425	20250110	131800	196815210	2975	2975	2975	2975	180
426	20250110	131700	196279710	2975	2975	2975	2975	0
427	20250110	131600	196279710	2975	2975	2975	2975	1
428	20250110	131500	196276735	2985	2985	2985	2985	0
429	20250110	131400	196276735	2985	2985	2985	2985	86
430	20250110	131300	196020025	2985	2975	2985	2975	241
431	20250110	131200	195300660	2975	2975	2975	2975	0
432	20250110	131100	195300660	2975	2975	2975	2975	91
433	20250110	131000	195029935	2985	2985	2985	2985	0
434	20250110	130900	195029935	2985	2985	2985	2985	91
435	20250110	130800	194758300	2985	2985	2985	2985	200
436	20250110	130700	194161300	2980	2980	2980	2980	44
437	20250110	130600	194030180	2980	2980	2980	2980	0
438	20250110	130500	194030180	2980	2980	2980	2980	0
439	20250110	130400	194030180	2980	2980	2980	2980	0
440	20250110	130300	194030180	2980	2980	2980	2980	0
441	20250110	130200	194030180	2980	2980	2980	2980	0
442	20250110	130100	194030180	2980	2980	2980	2980	0
443	20250110	130000	194030180	2980	2980	2980	2980	10
444	20250110	125900	194000380	2980	2980	2980	2980	268
445	20250110	125800	193201740	2975	2975	2975	2975	0
446	20250110	125700	193201740	2975	2975	2975	2975	0
447	20250110	125600	193201740	2975	2975	2975	2975	0
448	20250110	125500	193201740	2975	2975	2975	2975	0
449	20250110	125400	193201740	2975	2975	2975	2975	3
450	20250110	125300	193192815	2970	2970	2970	2970	4
451	20250110	125200	193180935	2975	2975	2975	2975	316
452	20250110	125100	192240835	2970	2970	2970	2970	0
453	20250110	125000	192240835	2970	2970	2970	2970	0
454	20250110	124900	192240835	2970	2970	2970	2970	0
455	20250110	124800	192240835	2970	2970	2970	2970	0
456	20250110	124700	192240835	2970	2970	2970	2970	80
457	20250110	124600	192003235	2975	2975	2975	2975	0
458	20250110	124500	192003235	2975	2975	2975	2975	0
459	20250110	124400	192003235	2975	2975	2975	2975	80
460	20250110	124300	191765235	2970	2970	2970	2970	1563
461	20250110	124200	187123125	2965	2965	2965	2965	0
462	20250110	124100	187123125	2965	2965	2965	2965	10
463	20250110	124000	187093475	2965	2965	2965	2965	155
464	20250110	123900	186633900	2970	2970	2970	2970	0
465	20250110	123800	186633900	2970	2970	2970	2970	0
466	20250110	123700	186633900	2970	2970	2970	2970	0
467	20250110	123600	186633900	2970	2970	2970	2970	0
468	20250110	123500	186633900	2970	2970	2970	2970	0
469	20250110	123400	186633900	2970	2970	2970	2970	1
470	20250110	123300	186630930	2970	2970	2970	2970	0
471	20250110	123200	186630930	2970	2970	2970	2970	0
472	20250110	123100	186630930	2970	2970	2970	2970	0
473	20250110	123000	186630930	2970	2970	2970	2970	22
474	20250110	122900	186565590	2965	2965	2965	2965	22
475	20250110	122800	186500360	2965	2965	2965	2965	0
476	20250110	122700	186500360	2965	2965	2965	2965	0
477	20250110	122600	186500360	2965	2965	2965	2965	0
478	20250110	122500	186500360	2965	2965	2965	2965	0
479	20250110	122400	186500360	2965	2965	2965	2965	62
480	20250110	122300	186316530	2960	2960	2960	2960	0
481	20250110	122200	186316530	2960	2960	2960	2960	3648
482	20250110	122100	175518450	2950	2950	2950	2950	0
483	20250110	122000	175518450	2950	2955	2955	2950	132
484	20250110	121900	175128840	2955	2955	2955	2955	0
485	20250110	121800	175128840	2955	2955	2955	2955	0
486	20250110	121700	175128840	2955	2960	2960	2955	351
487	20250110	121600	174091530	2955	2955	2955	2955	0
488	20250110	121500	174091530	2955	2955	2955	2955	0
489	20250110	121400	174091530	2955	2955	2955	2955	230
490	20250110	121300	173411880	2960	2955	2960	2955	782
491	20250110	121200	171101060	2960	2960	2960	2960	2
492	20250110	121100	171095140	2960	2960	2960	2960	0
493	20250110	121000	171095140	2960	2960	2960	2960	0
494	20250110	120900	171095140	2960	2960	2960	2960	0
495	20250110	120800	171095140	2960	2960	2960	2960	0
496	20250110	120700	171095140	2960	2960	2960	2960	0
497	20250110	120600	171095140	2960	2960	2960	2960	0
498	20250110	120500	171095140	2960	2960	2960	2960	0
499	20250110	120400	171095140	2960	2960	2960	2960	0
500	20250110	120300	171095140	2960	2960	2960	2960	0
501	20250110	120200	171095140	2960	2960	2960	2960	47
502	20250110	120100	170956020	2955	2955	2955	2955	100
503	20250110	120000	170660520	2955	2955	2955	2955	0
504	20250110	115900	170660520	2955	2955	2955	2955	141
505	20250110	115800	170243865	2955	2955	2955	2955	0
506	20250110	115700	170243865	2955	2955	2955	2955	100
507	20250110	115600	169948365	2955	2955	2955	2955	0
508	20250110	115500	169948365	2955	2955	2955	2955	1
509	20250110	115400	169945410	2960	2960	2960	2960	100
510	20250110	115300	169649410	2960	2960	2960	2960	0
511	20250110	115200	169649410	2960	2955	2960	2955	501
512	20250110	115100	168168950	2955	2960	2960	2955	232
513	20250110	115000	167482730	2960	2960	2960	2960	5
514	20250110	114900	167467930	2955	2955	2955	2955	0
515	20250110	114800	167467930	2955	2955	2955	2955	0
516	20250110	114700	167467930	2955	2955	2955	2955	0
517	20250110	114600	167467930	2955	2960	2960	2955	1058
518	20250110	114500	164336300	2960	2960	2960	2960	0
519	20250110	114400	164336300	2960	2960	2960	2960	10
520	20250110	114300	164306700	2960	2960	2960	2960	0
521	20250110	114200	164306700	2960	2960	2960	2960	0
522	20250110	114100	164306700	2960	2960	2960	2960	0
523	20250110	114000	164306700	2960	2960	2960	2960	944
524	20250110	113900	161512460	2960	2960	2960	2960	0
525	20250110	113800	161512460	2960	2960	2960	2960	0
526	20250110	113700	161512460	2960	2960	2960	2960	0
527	20250110	113600	161512460	2960	2960	2960	2960	0
528	20250110	113500	161512460	2960	2960	2960	2960	0
529	20250110	113400	161512460	2960	2960	2960	2960	0
530	20250110	113300	161512460	2960	2960	2960	2960	690
531	20250110	113200	159470060	2960	2960	2960	2960	0
532	20250110	113100	159470060	2960	2960	2960	2960	1
533	20250110	113000	159467100	2960	2960	2960	2960	193
534	20250110	112900	158895820	2960	2960	2960	2960	0
535	20250110	112800	158895820	2960	2960	2960	2960	0
536	20250110	112700	158895820	2960	2960	2960	2960	3
537	20250110	112600	158886940	2960	2960	2960	2960	128
538	20250110	112500	158508060	2960	2960	2960	2960	0
539	20250110	112400	158508060	2960	2960	2960	2960	100
540	20250110	112300	158212060	2960	2960	2960	2960	1
541	20250110	112200	158209100	2955	2955	2955	2955	100
542	20250110	112100	157913600	2955	2955	2955	2955	0
543	20250110	112000	157913600	2955	2955	2955	2955	18
544	20250110	111900	157860410	2955	2955	2955	2955	107
545	20250110	111800	157544225	2960	2960	2960	2960	0
546	20250110	111700	157544225	2960	2960	2960	2960	67
547	20250110	111600	157345905	2960	2960	2960	2960	1
548	20250110	111500	157342945	2960	2960	2960	2960	0
549	20250110	111400	157342945	2960	2955	2960	2955	23
550	20250110	111300	157274870	2960	2960	2960	2960	0
551	20250110	111200	157274870	2960	2960	2960	2960	0
552	20250110	111100	157274870	2960	2960	2960	2960	0
553	20250110	111000	157274870	2960	2960	2960	2960	0
554	20250110	110900	157274870	2960	2960	2960	2960	0
555	20250110	110800	157274870	2960	2960	2960	2960	0
556	20250110	110700	157274870	2960	2960	2960	2960	0
557	20250110	110600	157274870	2960	2960	2960	2960	0
558	20250110	110500	157274870	2960	2960	2960	2960	0
559	20250110	110400	157274870	2960	2960	2960	2960	0
560	20250110	110300	157274870	2960	2960	2960	2960	0
561	20250110	110200	157274870	2960	2960	2960	2960	0
562	20250110	110100	157274870	2960	2960	2960	2960	0
563	20250110	110000	157274870	2960	2960	2960	2960	0
564	20250110	105900	157274870	2960	2960	2960	2960	0
565	20250110	105800	157274870	2960	2960	2960	2960	100
566	20250110	105700	156978870	2960	2960	2960	2960	0
567	20250110	105600	156978870	2960	2960	2960	2960	100
568	20250110	105500	156682870	2960	2960	2960	2960	0
569	20250110	105400	156682870	2960	2960	2960	2960	0
570	20250110	105300	156682870	2960	2960	2960	2960	0
571	20250110	105200	156682870	2960	2960	2960	2960	100
572	20250110	105100	156386870	2955	2955	2955	2955	0
573	20250110	105000	156386870	2955	2955	2955	2955	0
574	20250110	104900	156386870	2955	2955	2955	2955	10
575	20250110	104800	156357320	2955	2955	2955	2955	0
576	20250110	104700	156357320	2955	2955	2955	2955	0
577	20250110	104600	156357320	2955	2955	2955	2955	0
578	20250110	104500	156357320	2955	2955	2955	2955	0
579	20250110	104400	156357320	2955	2955	2955	2955	6
580	20250110	104300	156339590	2955	2955	2955	2955	0
581	20250110	104200	156339590	2955	2955	2955	2955	0
582	20250110	104100	156339590	2955	2955	2955	2955	20
583	20250110	104000	156280490	2955	2955	2955	2955	0
584	20250110	103900	156280490	2955	2955	2955	2955	0
585	20250110	103800	156280490	2955	2955	2955	2955	183
586	20250110	103700	155739725	2955	2955	2955	2955	0
587	20250110	103600	155739725	2955	2955	2955	2955	0
588	20250110	103500	155739725	2955	2945	2955	2945	220
589	20250110	103400	155091795	2945	2945	2945	2945	0
590	20250110	103300	155091795	2945	2950	2950	2945	168
591	20250110	103200	154596835	2945	2945	2945	2945	129
592	20250110	103100	154216930	2940	2940	2940	2940	129
593	20250110	103000	153837670	2940	2940	2940	2940	628
594	20250110	102900	151991350	2945	2945	2945	2945	64
595	20250110	102800	151802870	2945	2945	2945	2945	64
596	20250110	102700	151614390	2945	2945	2945	2945	295
597	20250110	102600	150745615	2940	2945	2945	2940	466
598	20250110	102500	149373890	2945	2945	2945	2945	1
599	20250110	102400	149370945	2940	2950	2950	2940	220
600	20250110	102300	148722645	2935	2940	2950	2935	4028
601	20250110	102200	136858330	2940	2955	2955	2940	1715
602	20250110	102100	131807420	2950	2950	2950	2950	258
603	20250110	102000	131046320	2950	2955	2955	2950	4827
604	20250110	101900	116794250	2955	2955	2955	2955	130
605	20250110	101800	116410100	2955	2955	2955	2950	330
606	20250110	101700	115434955	2955	2960	2960	2955	5604
607	20250110	101600	98859145	2960	2960	2960	2960	130
608	20250110	101500	98474345	2960	2960	2960	2960	130
609	20250110	101400	98089545	2960	2960	2960	2960	151
610	20250110	101300	97642585	2965	2965	2965	2965	1474
611	20250110	101200	93272175	2965	2965	2965	2965	130
612	20250110	101100	92886725	2970	2970	2970	2965	167
613	20250110	101000	92391385	2965	2965	2965	2965	130
614	20250110	100900	92005935	2970	2965	2970	2965	478
615	20250110	100800	90588610	2965	2965	2970	2965	135
616	20250110	100700	90188310	2970	2965	2970	2965	134
617	20250110	100600	89790980	2965	2970	2970	2965	1523
618	20250110	100500	85268315	2970	2975	2975	2970	183
619	20250110	100400	84724535	2975	2975	2975	2975	1
620	20250110	100300	84721560	2980	2975	2980	2975	3
621	20250110	100200	84712630	2975	2975	2975	2975	1
622	20250110	100100	84709655	2975	2975	2975	2975	0
623	20250110	100000	84709655	2975	2975	2975	2975	2
624	20250110	095900	84703705	2970	2975	2975	2970	33
625	20250110	095800	84605535	2970	2970	2970	2970	2
626	20250110	095700	84599595	2970	2970	2970	2970	1
627	20250110	095600	84596625	2970	2970	2975	2970	13
628	20250110	095500	84558010	2970	2970	2970	2970	1
629	20250110	095400	84555040	2970	2970	2970	2970	2
630	20250110	095300	84549100	2970	2970	2970	2970	1
631	20250110	095200	84546130	2970	2970	2970	2970	2
632	20250110	095100	84540190	2975	2970	2975	2970	39
633	20250110	095000	84424270	2970	2970	2970	2970	27
634	20250110	094900	84344080	2970	2970	2975	2970	1663
635	20250110	094800	79404910	2970	2970	2970	2970	40
636	20250110	094700	79286110	2970	2970	2975	2970	78
637	20250110	094600	79054340	2970	2970	2970	2970	58
638	20250110	094500	78882080	2970	2980	2980	2970	37
639	20250110	094400	78772170	2970	2970	2980	2970	58
640	20250110	094300	78599900	2970	2970	2980	2970	145
641	20250110	094200	78169240	2970	2965	2970	2965	631
642	20250110	094100	76295260	2965	2965	2965	2965	61
643	20250110	094000	76114395	2965	2965	2965	2965	52
644	20250110	093900	75960215	2965	2975	2975	2965	685
645	20250110	093800	73923985	2970	2970	2970	2970	17
646	20250110	093700	73873495	2970	2970	2970	2970	24
647	20250110	093600	73802215	2970	2970	2970	2970	89
648	20250110	093500	73537885	2970	2970	2970	2970	26
649	20250110	093400	73460665	2970	2980	2980	2970	114
650	20250110	093300	73121115	2975	2970	2975	2970	32
651	20250110	093200	73026035	2970	2970	2970	2970	19
652	20250110	093100	72969605	2970	2970	2970	2970	26
653	20250110	093000	72892385	2970	2975	2975	2970	24
654	20250110	092900	72821075	2975	2965	2975	2965	3528
655	20250110	092800	62360535	2965	2965	2965	2965	17
656	20250110	092700	62310130	2965	2965	2965	2965	24
657	20250110	092600	62238970	2965	2965	2965	2965	934
658	20250110	092500	59469660	2965	2965	2965	2965	25
659	20250110	092400	59395535	2960	2960	2960	2960	18
660	20250110	092300	59342255	2960	2965	2965	2960	1512
661	20250110	092200	54863320	2965	2965	2965	2965	48
662	20250110	092100	54721000	2965	2980	2980	2965	96
663	20250110	092000	54435640	2960	2960	2960	2960	54
664	20250110	091900	54275800	2960	2965	2965	2960	865
665	20250110	091800	51711790	2965	2965	2965	2965	39
666	20250110	091700	51596155	2965	2965	2965	2965	49
667	20250110	091600	51450870	2955	2975	2975	2955	2931
668	20250110	091500	42789315	2955	2970	2970	2955	2229
669	20250110	091400	36190240	2970	2970	2970	2965	760
670	20250110	091300	33935370	2970	2975	2975	2970	1990
671	20250110	091200	28015280	2975	2980	2980	2975	558
672	20250110	091100	26352690	2980	2980	2980	2980	46
673	20250110	091000	26215610	2980	2980	2980	2980	47
674	20250110	090900	26075550	2980	2980	2985	2980	158
675	20250110	090800	25604460	2975	2975	2975	2975	36
676	20250110	090700	25497360	2975	2975	2975	2975	48
677	20250110	090600	25354560	2975	2975	2975	2975	48
678	20250110	090500	25211760	2985	2970	2985	2970	647
679	20250110	090400	23284950	2965	2965	2985	2965	90
680	20250110	090300	23018080	2965	2985	2985	2965	1197
681	20250110	090200	19468955	2970	2970	2970	2970	4200
682	20250110	090100	6994955	2970	2980	2980	2970	2052
683	20250110	090000	899990	2990	2990	2990	2990	301