KissMeData/250060/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205500	849455470	2930	2930	2930	2930	3402
3	20250110	205400	849455470	2930	2930	2930	2930	0
4	20250110	205300	849455470	2930	2930	2930	2930	0
5	20250110	205200	849455470	2930	2930	2930	2930	0
6	20250110	205100	849455470	2930	2930	2930	2930	0
7	20250110	205000	849455470	2930	2930	2930	2930	0
8	20250110	204900	849455470	2930	2930	2930	2930	0
9	20250110	204800	849455470	2930	2930	2930	2930	0
10	20250110	204700	849455470	2930	2930	2930	2930	0
11	20250110	204600	849455470	2930	2930	2930	2930	0
12	20250110	204500	849455470	2930	2930	2930	2930	0
13	20250110	204400	849455470	2930	2930	2930	2930	0
14	20250110	204300	849455470	2930	2930	2930	2930	0
15	20250110	204200	849455470	2930	2930	2930	2930	0
16	20250110	204100	849455470	2930	2930	2930	2930	0
17	20250110	204000	849455470	2930	2930	2930	2930	0
18	20250110	203900	849455470	2930	2930	2930	2930	0
19	20250110	203800	849455470	2930	2930	2930	2930	0
20	20250110	203700	849455470	2930	2930	2930	2930	0
21	20250110	203600	849455470	2930	2930	2930	2930	0
22	20250110	203500	849455470	2930	2930	2930	2930	0
23	20250110	203400	849455470	2930	2930	2930	2930	0
24	20250110	203300	849455470	2930	2930	2930	2930	0
25	20250110	203200	849455470	2930	2930	2930	2930	0
26	20250110	203100	849455470	2930	2930	2930	2930	0
27	20250110	203000	849455470	2930	2930	2930	2930	0
28	20250110	202900	849455470	2930	2930	2930	2930	0
29	20250110	202800	849455470	2930	2930	2930	2930	0
30	20250110	202700	849455470	2930	2930	2930	2930	0
31	20250110	202600	849455470	2930	2930	2930	2930	0
32	20250110	202500	849455470	2930	2930	2930	2930	3402
33	20250110	202400	849455470	2930	2930	2930	2930	0
34	20250110	202300	849455470	2930	2930	2930	2930	0
35	20250110	202200	849455470	2930	2930	2930	2930	0
36	20250110	202100	849455470	2930	2930	2930	2930	0
37	20250110	202000	849455470	2930	2930	2930	2930	0
38	20250110	201900	849455470	2930	2930	2930	2930	0
39	20250110	201800	849455470	2930	2930	2930	2930	0
40	20250110	201700	849455470	2930	2930	2930	2930	0
41	20250110	201600	849455470	2930	2930	2930	2930	0
42	20250110	201500	849455470	2930	2930	2930	2930	0
43	20250110	201400	849455470	2930	2930	2930	2930	0
44	20250110	201300	849455470	2930	2930	2930	2930	0
45	20250110	201200	849455470	2930	2930	2930	2930	0
46	20250110	201100	849455470	2930	2930	2930	2930	0
47	20250110	201000	849455470	2930	2930	2930	2930	0
48	20250110	200900	849455470	2930	2930	2930	2930	0
49	20250110	200800	849455470	2930	2930	2930	2930	0
50	20250110	200700	849455470	2930	2930	2930	2930	0
51	20250110	200600	849455470	2930	2930	2930	2930	0
52	20250110	200500	849455470	2930	2930	2930	2930	0
53	20250110	200400	849455470	2930	2930	2930	2930	0
54	20250110	200300	849455470	2930	2930	2930	2930	0
55	20250110	200200	849455470	2930	2930	2930	2930	0
56	20250110	200100	849455470	2930	2930	2930	2930	0
57	20250110	200000	849455470	2930	2930	2930	2930	0
58	20250110	195900	849455470	2930	2930	2930	2930	0
59	20250110	195800	849455470	2930	2930	2930	2930	0
60	20250110	195700	849455470	2930	2930	2930	2930	0
61	20250110	195600	849455470	2930	2930	2930	2930	0
62	20250110	195500	849455470	2930	2930	2930	2930	3402
63	20250110	195400	849455470	2930	2930	2930	2930	0
64	20250110	195300	849455470	2930	2930	2930	2930	0
65	20250110	195200	849455470	2930	2930	2930	2930	0
66	20250110	195100	849455470	2930	2930	2930	2930	0
67	20250110	195000	849455470	2930	2930	2930	2930	0
68	20250110	194900	849455470	2930	2930	2930	2930	0
69	20250110	194800	849455470	2930	2930	2930	2930	0
70	20250110	194700	849455470	2930	2930	2930	2930	0
71	20250110	194600	849455470	2930	2930	2930	2930	0
72	20250110	194500	849455470	2930	2930	2930	2930	0
73	20250110	194400	849455470	2930	2930	2930	2930	0
74	20250110	194300	849455470	2930	2930	2930	2930	0
75	20250110	194200	849455470	2930	2930	2930	2930	0
76	20250110	194100	849455470	2930	2930	2930	2930	0
77	20250110	194000	849455470	2930	2930	2930	2930	0
78	20250110	193900	849455470	2930	2930	2930	2930	0
79	20250110	193800	849455470	2930	2930	2930	2930	0
80	20250110	193700	849455470	2930	2930	2930	2930	0
81	20250110	193600	849455470	2930	2930	2930	2930	0
82	20250110	193500	849455470	2930	2930	2930	2930	0
83	20250110	193400	849455470	2930	2930	2930	2930	0
84	20250110	193300	849455470	2930	2930	2930	2930	0
85	20250110	193200	849455470	2930	2930	2930	2930	0
86	20250110	193100	849455470	2930	2930	2930	2930	0
87	20250110	193000	849455470	2930	2930	2930	2930	0
88	20250110	192900	849455470	2930	2930	2930	2930	0
89	20250110	192800	849455470	2930	2930	2930	2930	0
90	20250110	192700	849455470	2930	2930	2930	2930	0
91	20250110	192600	849455470	2930	2930	2930	2930	0
92	20250110	192500	849455470	2930	2930	2930	2930	3402
93	20250110	192400	849455470	2930	2930	2930	2930	0
94	20250110	192300	849455470	2930	2930	2930	2930	0
95	20250110	192200	849455470	2930	2930	2930	2930	0
96	20250110	192100	849455470	2930	2930	2930	2930	0
97	20250110	192000	849455470	2930	2930	2930	2930	0
98	20250110	191900	849455470	2930	2930	2930	2930	0
99	20250110	191800	849455470	2930	2930	2930	2930	0
100	20250110	191700	849455470	2930	2930	2930	2930	0
101	20250110	191600	849455470	2930	2930	2930	2930	0
102	20250110	191500	849455470	2930	2930	2930	2930	0
103	20250110	191400	849455470	2930	2930	2930	2930	0
104	20250110	191300	849455470	2930	2930	2930	2930	0
105	20250110	191200	849455470	2930	2930	2930	2930	0
106	20250110	191100	849455470	2930	2930	2930	2930	0
107	20250110	191000	849455470	2930	2930	2930	2930	0
108	20250110	190900	849455470	2930	2930	2930	2930	0
109	20250110	190800	849455470	2930	2930	2930	2930	0
110	20250110	190700	849455470	2930	2930	2930	2930	0
111	20250110	190600	849455470	2930	2930	2930	2930	0
112	20250110	190500	849455470	2930	2930	2930	2930	0
113	20250110	190400	849455470	2930	2930	2930	2930	0
114	20250110	190300	849455470	2930	2930	2930	2930	0
115	20250110	190200	849455470	2930	2930	2930	2930	0
116	20250110	190100	849455470	2930	2930	2930	2930	0
117	20250110	190000	849455470	2930	2930	2930	2930	0
118	20250110	185900	849455470	2930	2930	2930	2930	0
119	20250110	185800	849455470	2930	2930	2930	2930	0
120	20250110	185700	849455470	2930	2930	2930	2930	0
121	20250110	185600	849455470	2930	2930	2930	2930	0
122	20250110	185500	849455470	2930	2930	2930	2930	3402
123	20250110	185400	849455470	2930	2930	2930	2930	0
124	20250110	185300	849455470	2930	2930	2930	2930	0
125	20250110	185200	849455470	2930	2930	2930	2930	0
126	20250110	185100	849455470	2930	2930	2930	2930	0
127	20250110	185000	849455470	2930	2930	2930	2930	0
128	20250110	184900	849455470	2930	2930	2930	2930	0
129	20250110	184800	849455470	2930	2930	2930	2930	0
130	20250110	184700	849455470	2930	2930	2930	2930	0
131	20250110	184600	849455470	2930	2930	2930	2930	0
132	20250110	184500	849455470	2930	2930	2930	2930	0
133	20250110	184400	849455470	2930	2930	2930	2930	0
134	20250110	184300	849455470	2930	2930	2930	2930	0
135	20250110	184200	849455470	2930	2930	2930	2930	0
136	20250110	184100	849455470	2930	2930	2930	2930	0
137	20250110	184000	849455470	2930	2930	2930	2930	0
138	20250110	183900	849455470	2930	2930	2930	2930	0
139	20250110	183800	849455470	2930	2930	2930	2930	0
140	20250110	183700	849455470	2930	2930	2930	2930	0
141	20250110	183600	849455470	2930	2930	2930	2930	0
142	20250110	183500	849455470	2930	2930	2930	2930	0
143	20250110	183400	849455470	2930	2930	2930	2930	0
144	20250110	183300	849455470	2930	2930	2930	2930	0
145	20250110	183200	849455470	2930	2930	2930	2930	0
146	20250110	183100	849455470	2930	2930	2930	2930	0
147	20250110	183000	849455470	2930	2930	2930	2930	0
148	20250110	182900	849455470	2930	2930	2930	2930	0
149	20250110	182800	849455470	2930	2930	2930	2930	0
150	20250110	182700	849455470	2930	2930	2930	2930	0
151	20250110	182600	849455470	2930	2930	2930	2930	0
152	20250110	182500	849455470	2930	2930	2930	2930	3402
153	20250110	182400	849455470	2930	2930	2930	2930	0
154	20250110	182300	849455470	2930	2930	2930	2930	0
155	20250110	182200	849455470	2930	2930	2930	2930	0
156	20250110	182100	849455470	2930	2930	2930	2930	0
157	20250110	182000	849455470	2930	2930	2930	2930	0
158	20250110	181900	849455470	2930	2930	2930	2930	0
159	20250110	181800	849455470	2930	2930	2930	2930	0
160	20250110	181700	849455470	2930	2930	2930	2930	0
161	20250110	181600	849455470	2930	2930	2930	2930	0
162	20250110	181500	849455470	2930	2930	2930	2930	0
163	20250110	181400	849455470	2930	2930	2930	2930	0
164	20250110	181300	849455470	2930	2930	2930	2930	0
165	20250110	181200	849455470	2930	2930	2930	2930	0
166	20250110	181100	849455470	2930	2930	2930	2930	0
167	20250110	181000	849455470	2930	2930	2930	2930	0
168	20250110	180900	849455470	2930	2930	2930	2930	0
169	20250110	180800	849455470	2930	2930	2930	2930	0
170	20250110	180700	849455470	2930	2930	2930	2930	0
171	20250110	180600	849455470	2930	2930	2930	2930	0
172	20250110	180500	849455470	2930	2930	2930	2930	0
173	20250110	180400	849455470	2930	2930	2930	2930	0
174	20250110	180300	849455470	2930	2930	2930	2930	0
175	20250110	180200	849455470	2930	2930	2930	2930	0
176	20250110	180100	849455470	2930	2930	2930	2930	0
177	20250110	180000	849455470	2930	2930	2930	2930	0
178	20250110	175900	849455470	2930	2930	2930	2930	0
179	20250110	175800	849455470	2930	2930	2930	2930	0
180	20250110	175700	849455470	2930	2930	2930	2930	0
181	20250110	175600	849455470	2930	2930	2930	2930	0
182	20250110	175500	849455470	2930	2930	2930	2930	3402
183	20250110	175400	849455470	2930	2930	2930	2930	0
184	20250110	175300	849455470	2930	2930	2930	2930	0
185	20250110	175200	849455470	2930	2930	2930	2930	0
186	20250110	175100	849455470	2930	2930	2930	2930	0
187	20250110	175000	849455470	2930	2930	2930	2930	0
188	20250110	174900	849455470	2930	2930	2930	2930	0
189	20250110	174800	849455470	2930	2930	2930	2930	0
190	20250110	174700	849455470	2930	2930	2930	2930	0
191	20250110	174600	849455470	2930	2930	2930	2930	0
192	20250110	174500	849455470	2930	2930	2930	2930	0
193	20250110	174400	849455470	2930	2930	2930	2930	0
194	20250110	174300	849455470	2930	2930	2930	2930	0
195	20250110	174200	849455470	2930	2930	2930	2930	0
196	20250110	174100	849455470	2930	2930	2930	2930	0
197	20250110	174000	849455470	2930	2930	2930	2930	0
198	20250110	173900	849455470	2930	2930	2930	2930	0
199	20250110	173800	849455470	2930	2930	2930	2930	0
200	20250110	173700	849455470	2930	2930	2930	2930	0
201	20250110	173600	849455470	2930	2930	2930	2930	0
202	20250110	173500	849455470	2930	2930	2930	2930	0
203	20250110	173400	849455470	2930	2930	2930	2930	0
204	20250110	173300	849455470	2930	2930	2930	2930	0
205	20250110	173200	849455470	2930	2930	2930	2930	0
206	20250110	173100	849455470	2930	2930	2930	2930	0
207	20250110	173000	849455470	2930	2930	2930	2930	0
208	20250110	172900	849455470	2930	2930	2930	2930	0
209	20250110	172800	849455470	2930	2930	2930	2930	0
210	20250110	172700	849455470	2930	2930	2930	2930	0
211	20250110	172600	849455470	2930	2930	2930	2930	0
212	20250110	172500	849455470	2930	2930	2930	2930	3402
213	20250110	172400	849455470	2930	2930	2930	2930	0
214	20250110	172300	849455470	2930	2930	2930	2930	0
215	20250110	172200	849455470	2930	2930	2930	2930	0
216	20250110	172100	849455470	2930	2930	2930	2930	0
217	20250110	172000	849455470	2930	2930	2930	2930	0
218	20250110	171900	849455470	2930	2930	2930	2930	0
219	20250110	171800	849455470	2930	2930	2930	2930	0
220	20250110	171700	849455470	2930	2930	2930	2930	0
221	20250110	171600	849455470	2930	2930	2930	2930	0
222	20250110	171500	849455470	2930	2930	2930	2930	0
223	20250110	171400	849455470	2930	2930	2930	2930	0
224	20250110	171300	849455470	2930	2930	2930	2930	0
225	20250110	171200	849455470	2930	2930	2930	2930	0
226	20250110	171100	849455470	2930	2930	2930	2930	0
227	20250110	171000	849455470	2930	2930	2930	2930	0
228	20250110	170900	849455470	2930	2930	2930	2930	0
229	20250110	170800	849455470	2930	2930	2930	2930	0
230	20250110	170700	849455470	2930	2930	2930	2930	0
231	20250110	170600	849455470	2930	2930	2930	2930	0
232	20250110	170500	849455470	2930	2930	2930	2930	0
233	20250110	170400	849455470	2930	2930	2930	2930	0
234	20250110	170300	849455470	2930	2930	2930	2930	0
235	20250110	170200	849455470	2930	2930	2930	2930	0
236	20250110	170100	849455470	2930	2930	2930	2930	0
237	20250110	170000	849455470	2930	2930	2930	2930	0
238	20250110	165900	849455470	2930	2930	2930	2930	0
239	20250110	165800	849455470	2930	2930	2930	2930	0
240	20250110	165700	849455470	2930	2930	2930	2930	0
241	20250110	165600	849455470	2930	2930	2930	2930	0
242	20250110	165500	849455470	2930	2930	2930	2930	3402
243	20250110	165400	849455470	2930	2930	2930	2930	0
244	20250110	165300	849455470	2930	2930	2930	2930	0
245	20250110	165200	849455470	2930	2930	2930	2930	0
246	20250110	165100	849455470	2930	2930	2930	2930	0
247	20250110	165000	849455470	2930	2930	2930	2930	0
248	20250110	164900	849455470	2930	2930	2930	2930	0
249	20250110	164800	849455470	2930	2930	2930	2930	0
250	20250110	164700	849455470	2930	2930	2930	2930	0
251	20250110	164600	849455470	2930	2930	2930	2930	0
252	20250110	164500	849455470	2930	2930	2930	2930	0
253	20250110	164400	849455470	2930	2930	2930	2930	0
254	20250110	164300	849455470	2930	2930	2930	2930	0
255	20250110	164200	849455470	2930	2930	2930	2930	0
256	20250110	164100	849455470	2930	2930	2930	2930	0
257	20250110	164000	849455470	2930	2930	2930	2930	0
258	20250110	163900	849455470	2930	2930	2930	2930	0
259	20250110	163800	849455470	2930	2930	2930	2930	0
260	20250110	163700	849455470	2930	2930	2930	2930	0
261	20250110	163600	849455470	2930	2930	2930	2930	0
262	20250110	163500	849455470	2930	2930	2930	2930	0
263	20250110	163400	849455470	2930	2930	2930	2930	0
264	20250110	163300	849455470	2930	2930	2930	2930	0
265	20250110	163200	849455470	2930	2930	2930	2930	0
266	20250110	163100	849455470	2930	2930	2930	2930	0
267	20250110	163000	849455470	2930	2930	2930	2930	0
268	20250110	162900	849455470	2930	2930	2930	2930	0
269	20250110	162800	849455470	2930	2930	2930	2930	0
270	20250110	162700	849455470	2930	2930	2930	2930	0
271	20250110	162600	849455470	2930	2930	2930	2930	0
272	20250110	162500	849455470	2930	2930	2930	2930	3402
273	20250110	162400	849455470	2930	2930	2930	2930	0
274	20250110	162300	849455470	2930	2930	2930	2930	0
275	20250110	162200	849455470	2930	2930	2930	2930	0
276	20250110	162100	849455470	2930	2930	2930	2930	0
277	20250110	162000	849455470	2930	2930	2930	2930	0
278	20250110	161900	849455470	2930	2930	2930	2930	0
279	20250110	161800	849455470	2930	2930	2930	2930	0
280	20250110	161700	849455470	2930	2930	2930	2930	0
281	20250110	161600	849455470	2930	2930	2930	2930	0
282	20250110	161500	849455470	2930	2930	2930	2930	0
283	20250110	161400	849455470	2930	2930	2930	2930	0
284	20250110	161300	849455470	2930	2930	2930	2930	0
285	20250110	161200	849455470	2930	2930	2930	2930	0
286	20250110	161100	849455470	2930	2930	2930	2930	0
287	20250110	161000	849455470	2930	2930	2930	2930	0
288	20250110	160900	849455470	2930	2930	2930	2930	0
289	20250110	160800	849455470	2930	2930	2930	2930	0
290	20250110	160700	849455470	2930	2930	2930	2930	0
291	20250110	160600	849455470	2930	2930	2930	2930	0
292	20250110	160500	849455470	2930	2930	2930	2930	0
293	20250110	160400	849455470	2930	2930	2930	2930	0
294	20250110	160300	849455470	2930	2930	2930	2930	0
295	20250110	160200	849455470	2930	2930	2930	2930	0
296	20250110	160100	849455470	2930	2930	2930	2930	0
297	20250110	160000	849455470	2930	2930	2930	2930	0
298	20250110	155900	849455470	2930	2930	2930	2930	0
299	20250110	155800	849455470	2930	2930	2930	2930	0
300	20250110	155700	849455470	2930	2930	2930	2930	0
301	20250110	155600	849455470	2930	2930	2930	2930	0
302	20250110	155500	849455470	2930	2930	2930	2930	3402
303	20250110	155400	849455470	2930	2930	2930	2930	0
304	20250110	155300	849455470	2930	2930	2930	2930	0
305	20250110	155200	849455470	2930	2930	2930	2930	0
306	20250110	155100	849455470	2930	2930	2930	2930	0
307	20250110	155000	849455470	2930	2930	2930	2930	0
308	20250110	154900	849455470	2930	2930	2930	2930	0
309	20250110	154800	849455470	2930	2930	2930	2930	0
310	20250110	154700	849455470	2930	2930	2930	2930	0
311	20250110	154600	849455470	2930	2930	2930	2930	0
312	20250110	154500	849455470	2930	2930	2930	2930	0
313	20250110	154400	849455470	2930	2930	2930	2930	0
314	20250110	154300	849455470	2930	2930	2930	2930	0
315	20250110	154200	849455470	2930	2930	2930	2930	0
316	20250110	154100	849455470	2930	2930	2930	2930	0
317	20250110	154000	849455470	2930	2930	2930	2930	0
318	20250110	153900	849455470	2930	2930	2930	2930	0
319	20250110	153800	849455470	2930	2930	2930	2930	0
320	20250110	153700	849455470	2930	2930	2930	2930	0
321	20250110	153600	849455470	2930	2930	2930	2930	0
322	20250110	153500	849455470	2930	2930	2930	2930	0
323	20250110	153400	849455470	2930	2930	2930	2930	0
324	20250110	153300	849455470	2930	2930	2930	2930	0
325	20250110	153200	849455470	2930	2930	2930	2930	0
326	20250110	153100	849455470	2930	2930	2930	2930	0
327	20250110	153000	849455470	2930	2930	2930	2930	3402
328	20250110	152900	839487610	2920	2920	2920	2920	0
329	20250110	152800	839487610	2920	2920	2920	2920	0
330	20250110	152700	839487610	2920	2920	2920	2920	0
331	20250110	152600	839487610	2920	2920	2920	2920	0
332	20250110	152500	839487610	2920	2920	2920	2920	0
333	20250110	152400	839487610	2920	2920	2920	2920	0
334	20250110	152300	839487610	2920	2920	2920	2920	0
335	20250110	152200	839487610	2920	2920	2920	2920	0
336	20250110	152100	839487610	2920	2920	2920	2920	0
337	20250110	152000	839487610	2920	2920	2920	2920	0
338	20250110	151900	839487610	2920	2930	2930	2920	1633
339	20250110	151800	834719235	2930	2925	2930	2925	874
340	20250110	151700	832161120	2925	2925	2925	2925	5213
341	20250110	151600	816913095	2925	2925	2925	2925	26
342	20250110	151500	816837045	2925	2930	2935	2925	1396
343	20250110	151400	812747225	2925	2925	2925	2925	5
344	20250110	151300	812732600	2925	2925	2925	2925	67
345	20250110	151200	812536625	2930	2930	2930	2930	74
346	20250110	151100	812319805	2935	2935	2935	2935	0
347	20250110	151000	812319805	2935	2920	2935	2920	9
348	20250110	150900	812293510	2920	2920	2920	2920	3
349	20250110	150800	812284750	2935	2930	2935	2930	894
350	20250110	150700	809662030	2925	2925	2925	2925	714
351	20250110	150600	807573580	2925	2915	2925	2915	270
352	20250110	150500	806785530	2915	2925	2925	2915	5402
353	20250110	150400	791014715	2925	2930	2930	2925	375
354	20250110	150300	789916075	2935	2935	2935	2930	394
355	20250110	150200	788760485	2930	2930	2930	2930	1247
356	20250110	150100	785106775	2935	2935	2935	2935	163
357	20250110	150000	784628370	2935	2935	2935	2935	337
358	20250110	145900	783639275	2935	2935	2935	2935	0
359	20250110	145800	783639275	2935	2935	2935	2935	450
360	20250110	145700	782318525	2935	2930	2935	2930	810
361	20250110	145600	779942725	2930	2930	2930	2930	0
362	20250110	145500	779942725	2930	2930	2930	2930	1
363	20250110	145400	779939795	2945	2945	2945	2945	607
364	20250110	145300	778152180	2945	2945	2945	2945	2
365	20250110	145200	778146290	2945	2940	2945	2940	41
366	20250110	145100	778025560	2945	2945	2945	2945	0
367	20250110	145000	778025560	2945	2945	2945	2945	5
368	20250110	144900	778010835	2945	2945	2945	2945	6
369	20250110	144800	777993165	2950	2950	2950	2950	0
370	20250110	144700	777993165	2950	2950	2950	2950	2
371	20250110	144600	777987265	2950	2940	2950	2940	3
372	20250110	144500	777978435	2930	2930	2930	2930	100
373	20250110	144400	777685435	2950	2950	2950	2950	50
374	20250110	144300	777537935	2950	2945	2950	2930	252
375	20250110	144200	776795630	2950	2945	2950	2945	60
376	20250110	144100	776618735	2945	2940	2945	2940	2174
377	20250110	144000	770227165	2940	2935	2940	2935	1068
378	20250110	143900	767088075	2940	2935	2940	2935	1133
379	20250110	143800	763762715	2935	2930	2935	2925	1817
380	20250110	143700	758438380	2925	2925	2925	2925	0
381	20250110	143600	758438380	2925	2925	2925	2925	273
382	20250110	143500	757639855	2930	2930	2930	2930	61
383	20250110	143400	757461125	2930	2930	2930	2930	41
384	20250110	143300	757340995	2930	2930	2930	2930	2
385	20250110	143200	757335135	2930	2925	2930	2925	501
386	20250110	143100	755869705	2930	2930	2930	2930	4
387	20250110	143000	755857985	2925	2925	2925	2925	5
388	20250110	142900	755843360	2925	2925	2925	2925	5
389	20250110	142800	755828735	2925	2925	2925	2925	30
390	20250110	142700	755740985	2925	2930	2930	2915	8189
391	20250110	142600	731832620	2935	2935	2935	2935	955
392	20250110	142500	729029695	2940	2940	2940	2940	0
393	20250110	142400	729029695	2940	2935	2940	2935	667
394	20250110	142300	727071995	2935	2935	2935	2935	6
395	20250110	142200	727054385	2930	2930	2930	2930	5
396	20250110	142100	727039735	2925	2935	2935	2925	39
397	20250110	142000	726925650	2940	2940	2940	2940	0
398	20250110	141900	726925650	2940	2940	2940	2940	0
399	20250110	141800	726925650	2940	2935	2940	2935	3
400	20250110	141700	726916835	2940	2940	2940	2920	663
401	20250110	141600	724977990	2935	2930	2935	2925	447
402	20250110	141500	723667510	2925	2930	2930	2925	2003
403	20250110	141400	717798735	2940	2940	2940	2940	0
404	20250110	141300	717798735	2940	2935	2940	2930	2010
405	20250110	141200	711905415	2945	2940	2945	2935	626
406	20250110	141100	710065120	2940	2945	2945	2940	390
407	20250110	141000	708918380	2945	2945	2945	2945	231
408	20250110	140900	708238085	2955	2955	2955	2955	0
409	20250110	140800	708238085	2955	2955	2955	2945	501
410	20250110	140700	706757640	2955	2955	2955	2955	51
411	20250110	140600	706606935	2950	2955	2955	2945	58
412	20250110	140500	706435925	2950	2950	2950	2950	874
413	20250110	140400	703857625	2950	2950	2950	2950	55
414	20250110	140300	703695375	2955	2955	2955	2955	10
415	20250110	140200	703665825	2955	2950	2955	2950	196
416	20250110	140100	703087615	2950	2950	2950	2950	4
417	20250110	140000	703075815	2950	2950	2960	2950	696
418	20250110	135900	701019310	2950	2955	2955	2950	51
419	20250110	135800	700868855	2950	2950	2950	2950	400
420	20250110	135700	699688855	2945	2950	2950	2945	658
421	20250110	135600	697748595	2950	2950	2950	2950	50
422	20250110	135500	697601095	2950	2950	2950	2945	109
423	20250110	135400	697279685	2965	2945	2965	2945	739
424	20250110	135300	695103310	2945	2970	2970	2945	1099
425	20250110	135200	691856510	2970	2970	2970	2965	4117
426	20250110	135100	679632605	2965	2960	2965	2960	4051
427	20250110	135000	667621640	2965	2960	2965	2955	2060
428	20250110	134900	661524170	2960	2960	2960	2955	2213
429	20250110	134800	654974240	2965	2965	2970	2965	504
430	20250110	134700	653479865	2965	2965	2965	2965	1009
431	20250110	134600	650488180	2970	2955	2970	2950	1515
432	20250110	134500	646003675	2970	2965	2970	2965	3205
433	20250110	134400	636500825	2965	2955	2970	2950	3064
434	20250110	134300	627419880	2950	2950	2955	2950	221
435	20250110	134200	626767920	2950	2950	2950	2940	306
436	20250110	134100	625866665	2955	2960	2960	2955	161
437	20250110	134000	625390410	2960	2965	2965	2960	861
438	20250110	133900	622837630	2970	2965	2970	2955	1045
439	20250110	133800	619739485	2965	2955	2970	2955	5820
440	20250110	133700	602503065	2960	2960	2960	2960	1149
441	20250110	133600	599102025	2960	2955	2960	2935	5445
442	20250110	133500	582991080	2960	2960	2960	2935	3149
443	20250110	133400	573683860	2960	2940	2960	2935	3977
444	20250110	133300	561939950	2955	2950	2955	2950	5623
445	20250110	133200	545352095	2950	2945	2950	2945	5236
446	20250110	133100	529920895	2950	2945	2950	2945	2021
447	20250110	133000	523969040	2950	2925	2950	2925	1007
448	20250110	132900	521003520	2945	2950	2950	2945	541
449	20250110	132800	519410270	2945	2940	2950	2940	5003
450	20250110	132700	504681430	2925	2945	2945	2925	3055
451	20250110	132600	495692395	2950	2940	2950	2940	1901
452	20250110	132500	490095945	2945	2945	2945	2940	2115
453	20250110	132400	483870340	2945	2935	2945	2935	1302
454	20250110	132300	480047455	2935	2925	2935	2925	105
455	20250110	132200	479740280	2935	2935	2935	2935	0
456	20250110	132100	479740280	2935	2930	2935	2930	292
457	20250110	132000	478884715	2930	2930	2930	2930	199
458	20250110	131900	478301645	2930	2930	2930	2930	870
459	20250110	131800	475752545	2935	2925	2935	2925	2002
460	20250110	131700	469887805	2920	2920	2920	2920	0
461	20250110	131600	469887805	2920	2920	2920	2920	257
462	20250110	131500	469137365	2930	2925	2930	2925	102
463	20250110	131400	468838535	2925	2925	2925	2925	0
464	20250110	131300	468838535	2925	2925	2925	2925	4
465	20250110	131200	468826835	2930	2930	2930	2930	139
466	20250110	131100	468419565	2930	2930	2930	2930	115
467	20250110	131000	468082615	2940	2935	2945	2935	967
468	20250110	130900	465241685	2950	2950	2950	2950	143
469	20250110	130800	464819835	2950	2930	2950	2930	27100
470	20250110	130700	384975100	2930	2925	2930	2925	7000
471	20250110	130600	364485050	2920	2910	2920	2910	3400
472	20250110	130500	354565550	2910	2910	2910	2910	0
473	20250110	130400	354565550	2910	2910	2910	2910	60
474	20250110	130300	354390950	2910	2900	2910	2900	12525
475	20250110	130200	317954470	2900	2900	2900	2900	257
476	20250110	130100	317209170	2900	2900	2900	2900	14
477	20250110	130000	317168570	2895	2895	2895	2895	45
478	20250110	125900	317038295	2900	2900	2900	2900	1365
479	20250110	125800	313079795	2900	2900	2900	2900	300
480	20250110	125700	312209795	2900	2900	2900	2900	301
481	20250110	125600	311336895	2900	2900	2900	2900	420
482	20250110	125500	310118895	2905	2905	2905	2905	0
483	20250110	125400	310118895	2905	2905	2905	2905	516
484	20250110	125300	308619915	2900	2900	2900	2900	0
485	20250110	125200	308619915	2900	2900	2900	2900	300
486	20250110	125100	307749915	2905	2905	2905	2905	0
487	20250110	125000	307749915	2905	2905	2905	2905	50
488	20250110	124900	307604665	2900	2900	2900	2900	0
489	20250110	124800	307604665	2900	2900	2900	2900	1
490	20250110	124700	307601765	2905	2905	2905	2905	100
491	20250110	124600	307311265	2905	2905	2905	2905	1
492	20250110	124500	307308360	2900	2900	2900	2900	209
493	20250110	124400	306702260	2900	2900	2900	2900	0
494	20250110	124300	306702260	2900	2900	2900	2900	0
495	20250110	124200	306702260	2900	2900	2900	2900	0
496	20250110	124100	306702260	2900	2905	2905	2900	589
497	20250110	124000	304994110	2905	2905	2905	2905	0
498	20250110	123900	304994110	2905	2905	2905	2905	0
499	20250110	123800	304994110	2905	2905	2905	2905	3
500	20250110	123700	304985395	2905	2905	2905	2905	50
501	20250110	123600	304840145	2905	2905	2905	2905	200
502	20250110	123500	304259145	2905	2905	2905	2905	0
503	20250110	123400	304259145	2905	2905	2905	2905	100
504	20250110	123300	303968645	2905	2905	2905	2905	0
505	20250110	123200	303968645	2905	2905	2905	2905	405
506	20250110	123100	302792120	2905	2905	2905	2905	1
507	20250110	123000	302789215	2900	2900	2900	2900	0
508	20250110	122900	302789215	2900	2900	2900	2900	0
509	20250110	122800	302789215	2900	2900	2900	2900	0
510	20250110	122700	302789215	2900	2900	2900	2900	0
511	20250110	122600	302789215	2900	2900	2900	2900	1
512	20250110	122500	302786315	2900	2900	2900	2900	110
513	20250110	122400	302467315	2900	2900	2900	2900	88
514	20250110	122300	302212115	2900	2900	2900	2900	0
515	20250110	122200	302212115	2900	2900	2900	2900	1
516	20250110	122100	302209215	2890	2890	2890	2890	35
517	20250110	122000	302108065	2890	2890	2890	2890	8
518	20250110	121900	302084945	2890	2890	2890	2890	100
519	20250110	121800	301795945	2890	2890	2890	2890	0
520	20250110	121700	301795945	2890	2890	2890	2890	0
521	20250110	121600	301795945	2890	2890	2890	2890	0
522	20250110	121500	301795945	2890	2890	2890	2890	315
523	20250110	121400	300885595	2890	2890	2890	2890	100
524	20250110	121300	300596595	2895	2895	2895	2895	0
525	20250110	121200	300596595	2895	2895	2895	2895	1
526	20250110	121100	300593700	2895	2895	2895	2895	1333
527	20250110	121000	296734665	2895	2900	2900	2895	187
528	20250110	120900	296192865	2900	2900	2900	2900	0
529	20250110	120800	296192865	2900	2900	2900	2900	0
530	20250110	120700	296192865	2900	2900	2900	2900	70
531	20250110	120600	295989865	2900	2900	2900	2900	343
532	20250110	120500	294995165	2900	2900	2900	2900	1000
533	20250110	120400	292095165	2900	2900	2900	2900	702
534	20250110	120300	290059365	2905	2905	2905	2905	400
535	20250110	120200	288897365	2905	2905	2905	2905	2
536	20250110	120100	288891555	2905	2905	2905	2905	10
537	20250110	120000	288862505	2910	2910	2910	2910	0
538	20250110	115900	288862505	2910	2910	2910	2910	0
539	20250110	115800	288862505	2910	2910	2910	2910	2
540	20250110	115700	288856685	2900	2900	2900	2900	175
541	20250110	115600	288349185	2900	2900	2900	2900	2
542	20250110	115500	288343385	2900	2900	2900	2900	2
543	20250110	115400	288337585	2900	2910	2910	2900	778
544	20250110	115300	286081375	2910	2910	2910	2910	0
545	20250110	115200	286081375	2910	2905	2910	2905	407
546	20250110	115100	284897020	2910	2910	2910	2910	6
547	20250110	115000	284879560	2900	2900	2900	2900	3
548	20250110	114900	284870860	2905	2905	2905	2905	0
549	20250110	114800	284870860	2905	2905	2905	2905	0
550	20250110	114700	284870860	2905	2900	2905	2900	141
551	20250110	114600	284461885	2905	2905	2905	2905	0
552	20250110	114500	284461885	2905	2905	2905	2905	6
553	20250110	114400	284444455	2905	2900	2905	2900	209
554	20250110	114300	283838345	2900	2905	2905	2900	1018
555	20250110	114200	280885645	2905	2905	2905	2905	10
556	20250110	114100	280856595	2905	2900	2905	2900	117
557	20250110	114000	280517290	2905	2905	2905	2905	0
558	20250110	113900	280517290	2905	2905	2905	2905	0
559	20250110	113800	280517290	2905	2905	2905	2905	109
560	20250110	113700	280200645	2905	2905	2905	2905	172
561	20250110	113600	279700985	2905	2905	2905	2905	1
562	20250110	113500	279698080	2900	2905	2905	2900	800
563	20250110	113400	277376580	2905	2905	2905	2905	918
564	20250110	113300	274709790	2905	2905	2905	2905	351
565	20250110	113200	273690135	2905	2905	2905	2905	0
566	20250110	113100	273690135	2905	2905	2905	2905	566
567	20250110	113000	272045905	2905	2905	2905	2905	5
568	20250110	112900	272031380	2910	2910	2910	2910	0
569	20250110	112800	272031380	2910	2910	2910	2910	1
570	20250110	112700	272028470	2905	2905	2905	2905	409
571	20250110	112600	270840325	2900	2900	2900	2900	550
572	20250110	112500	269245325	2905	2905	2905	2905	0
573	20250110	112400	269245325	2905	2905	2905	2905	613
574	20250110	112300	267464560	2900	2900	2900	2900	53
575	20250110	112200	267310860	2900	2895	2900	2895	1334
576	20250110	112100	263443330	2895	2895	2895	2895	0
577	20250110	112000	263443330	2895	2895	2895	2895	901
578	20250110	111900	260834935	2895	2895	2895	2895	347
579	20250110	111800	259830370	2890	2890	2890	2890	0
580	20250110	111700	259830370	2890	2895	2895	2890	347
581	20250110	111600	258827515	2895	2890	2895	2890	12
582	20250110	111500	258792800	2890	2890	2890	2890	174
583	20250110	111400	258289940	2890	2890	2890	2890	368
584	20250110	111300	257226420	2890	2890	2890	2890	185
585	20250110	111200	256691770	2890	2890	2890	2890	110
586	20250110	111100	256373870	2890	2885	2890	2885	80
587	20250110	111000	256143060	2885	2885	2885	2885	100
588	20250110	110900	255854560	2885	2885	2885	2885	0
589	20250110	110800	255854560	2885	2885	2885	2885	21
590	20250110	110700	255793975	2890	2890	2890	2890	22
591	20250110	110600	255730395	2890	2890	2890	2890	0
592	20250110	110500	255730395	2890	2880	2890	2875	817
593	20250110	110400	253380630	2885	2885	2885	2885	67
594	20250110	110300	253187335	2885	2885	2885	2885	0
595	20250110	110200	253187335	2885	2890	2890	2885	15
596	20250110	110100	253144035	2890	2890	2890	2890	0
597	20250110	110000	253144035	2890	2890	2890	2890	26
598	20250110	105900	253068895	2890	2890	2890	2890	0
599	20250110	105800	253068895	2890	2890	2890	2890	10
600	20250110	105700	253039995	2890	2890	2890	2890	2
601	20250110	105600	253034215	2890	2890	2890	2890	500
602	20250110	105500	251589215	2890	2890	2890	2890	100
603	20250110	105400	251300215	2890	2890	2890	2890	1
604	20250110	105300	251297325	2875	2885	2890	2875	3950
605	20250110	105200	239928195	2890	2890	2890	2890	770
606	20250110	105100	237702895	2890	2890	2890	2890	11
607	20250110	105000	237671105	2880	2880	2880	2880	954
608	20250110	104900	234923585	2890	2890	2890	2890	1
609	20250110	104800	234920695	2880	2880	2880	2880	83
610	20250110	104700	234681655	2890	2890	2890	2890	0
611	20250110	104600	234681655	2890	2890	2895	2890	6
612	20250110	104500	234664305	2890	2880	2890	2880	11
613	20250110	104400	234632615	2890	2895	2895	2880	111
614	20250110	104300	234312795	2880	2890	2895	2880	8849
615	20250110	104200	208806565	2895	2895	2895	2895	152
616	20250110	104100	208366525	2895	2895	2895	2890	679
617	20250110	104000	206403935	2895	2900	2900	2895	6
618	20250110	103900	206386540	2900	2900	2900	2900	100
619	20250110	103800	206096540	2895	2895	2895	2895	307
620	20250110	103700	205207775	2900	2890	2900	2890	79
621	20250110	103600	204979255	2900	2900	2900	2890	6378
622	20250110	103500	186514610	2905	2905	2905	2905	1
623	20250110	103400	186511705	2915	2915	2915	2915	1
624	20250110	103300	186508790	2900	2900	2900	2900	675
625	20250110	103200	184551290	2915	2910	2915	2910	7
626	20250110	103100	184530910	2905	2905	2905	2905	20
627	20250110	103000	184472810	2900	2905	2915	2900	1707
628	20250110	102900	179521980	2905	2905	2905	2905	2
629	20250110	102800	179516170	2920	2920	2920	2905	548
630	20250110	102700	177921170	2900	2910	2910	2900	1768
631	20250110	102600	172787475	2920	2915	2920	2910	278
632	20250110	102500	171978225	2925	2925	2925	2925	1
633	20250110	102400	171975300	2925	2925	2925	2925	130
634	20250110	102300	171595050	2930	2930	2930	2930	0
635	20250110	102200	171595050	2930	2910	2930	2910	704
636	20250110	102100	169536950	2925	2925	2925	2925	3
637	20250110	102000	169528175	2930	2920	2930	2920	3927
638	20250110	101900	158034060	2905	2925	2925	2905	171
639	20250110	101800	157533905	2925	2925	2925	2900	1903
640	20250110	101700	151970530	2925	2925	2925	2925	19
641	20250110	101600	151914955	2900	2915	2925	2900	5032
642	20250110	101500	137220000	2915	2915	2915	2915	1010
643	20250110	101400	134275850	2920	2910	2920	2895	1050
644	20250110	101300	131216270	2910	2910	2910	2910	1001
645	20250110	101200	128303360	2900	2905	2910	2900	242
646	20250110	101100	127600545	2910	2905	2910	2905	3
647	20250110	101000	127591825	2910	2910	2910	2910	263
648	20250110	100900	126826495	2905	2900	2910	2900	2120
649	20250110	100800	120672435	2900	2895	2900	2895	137
650	20250110	100700	120275650	2900	2900	2900	2900	478
651	20250110	100600	118889450	2900	2900	2900	2900	317
652	20250110	100500	117970150	2900	2900	2900	2900	11
653	20250110	100400	117938250	2900	2885	2900	2885	104
654	20250110	100300	117637175	2895	2895	2895	2895	1
655	20250110	100200	117634280	2885	2895	2895	2885	314
656	20250110	100100	116727830	2895	2890	2895	2890	216
657	20250110	100000	116103540	2895	2890	2895	2890	110
658	20250110	095900	115785515	2890	2890	2890	2890	0
659	20250110	095800	115785515	2890	2890	2890	2885	3338
660	20250110	095700	106155360	2890	2885	2890	2885	890
661	20250110	095600	103586960	2890	2895	2895	2890	712
662	20250110	095500	101529265	2890	2890	2890	2890	2
663	20250110	095400	101523485	2890	2890	2890	2890	0
664	20250110	095300	101523485	2890	2895	2895	2890	952
665	20250110	095200	98769415	2900	2895	2900	2890	151
666	20250110	095100	98333000	2900	2895	2900	2895	2
667	20250110	095000	98327205	2900	2900	2900	2900	534
668	20250110	094900	96778605	2900	2895	2900	2895	4
669	20250110	094800	96767015	2900	2895	2900	2895	5
670	20250110	094700	96752535	2890	2895	2895	2890	238
671	20250110	094600	96064525	2895	2895	2895	2895	53
672	20250110	094500	95911090	2895	2895	2895	2895	611
673	20250110	094400	94142245	2895	2890	2900	2890	79
674	20250110	094300	93913685	2890	2900	2900	2890	203
675	20250110	094200	93326985	2900	2885	2900	2885	434
676	20250110	094100	92074835	2900	2900	2900	2900	502
677	20250110	094000	90619035	2900	2900	2900	2900	500
678	20250110	093900	89169035	2885	2900	2900	2885	844
679	20250110	093800	86721450	2900	2900	2900	2900	0
680	20250110	093700	86721450	2900	2900	2900	2885	3687
681	20250110	093600	76075475	2895	2900	2900	2895	1741
682	20250110	093500	71035270	2900	2900	2900	2900	7
683	20250110	093400	71014970	2900	2900	2900	2900	472
684	20250110	093300	69646170	2905	2905	2905	2905	0
685	20250110	093200	69646170	2905	2910	2910	2905	279
686	20250110	093100	68834535	2910	2905	2910	2905	2
687	20250110	093000	68828720	2905	2905	2905	2905	307
688	20250110	092900	67936885	2900	2900	2900	2900	1000
689	20250110	092800	65036885	2900	2905	2905	2900	591
690	20250110	092700	63322735	2915	2910	2915	2910	501
691	20250110	092600	61864820	2910	2915	2915	2905	128
692	20250110	092500	61492805	2915	2915	2915	2905	1854
693	20250110	092400	56106815	2915	2910	2915	2910	123
694	20250110	092300	55748880	2910	2905	2910	2905	835
695	20250110	092200	53320690	2910	2910	2910	2910	5
696	20250110	092100	53306140	2905	2905	2905	2905	1192
697	20250110	092000	49843380	2910	2910	2910	2910	0
698	20250110	091900	49843380	2910	2905	2910	2905	36
699	20250110	091800	49738630	2910	2900	2910	2900	54
700	20250110	091700	49581905	2905	2895	2910	2895	80
701	20250110	091600	49349330	2900	2910	2910	2900	1028
702	20250110	091500	46367585	2910	2915	2915	2905	192
703	20250110	091400	45808690	2905	2915	2915	2905	387
704	20250110	091300	44682435	2915	2915	2915	2905	438
705	20250110	091200	43409975	2915	2915	2915	2915	212
706	20250110	091100	42791995	2915	2915	2915	2915	40
707	20250110	091000	42675395	2915	2910	2915	2910	237
708	20250110	090900	41985070	2920	2905	2920	2905	397
709	20250110	090800	40825845	2920	2905	2920	2905	21
710	20250110	090700	40764810	2920	2920	2920	2920	121
711	20250110	090600	40411490	2905	2915	2915	2905	795
712	20250110	090500	38098690	2925	2925	2930	2925	2276
713	20250110	090400	31432645	2925	2905	2925	2905	853
714	20250110	090300	28939250	2905	2910	2910	2905	1620
715	20250110	090200	24230100	2910	2910	2930	2910	957
716	20250110	090100	21444210	2910	2900	2910	2900	3162
717	20250110	090000	12271010	2895	2870	2895	2870	4273