KissMeData/300120/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211000	549981035	4325	4325	4325	4325	4108
3	20250110	210900	549981035	4325	4325	4325	4325	0
4	20250110	210800	549981035	4325	4325	4325	4325	0
5	20250110	210700	549981035	4325	4325	4325	4325	0
6	20250110	210600	549981035	4325	4325	4325	4325	0
7	20250110	210500	549981035	4325	4325	4325	4325	0
8	20250110	210400	549981035	4325	4325	4325	4325	0
9	20250110	210300	549981035	4325	4325	4325	4325	0
10	20250110	210200	549981035	4325	4325	4325	4325	0
11	20250110	210100	549981035	4325	4325	4325	4325	0
12	20250110	210000	549981035	4325	4325	4325	4325	0
13	20250110	205900	549981035	4325	4325	4325	4325	0
14	20250110	205800	549981035	4325	4325	4325	4325	0
15	20250110	205700	549981035	4325	4325	4325	4325	0
16	20250110	205600	549981035	4325	4325	4325	4325	0
17	20250110	205500	549981035	4325	4325	4325	4325	0
18	20250110	205400	549981035	4325	4325	4325	4325	0
19	20250110	205300	549981035	4325	4325	4325	4325	0
20	20250110	205200	549981035	4325	4325	4325	4325	0
21	20250110	205100	549981035	4325	4325	4325	4325	0
22	20250110	205000	549981035	4325	4325	4325	4325	0
23	20250110	204900	549981035	4325	4325	4325	4325	0
24	20250110	204800	549981035	4325	4325	4325	4325	0
25	20250110	204700	549981035	4325	4325	4325	4325	0
26	20250110	204600	549981035	4325	4325	4325	4325	0
27	20250110	204500	549981035	4325	4325	4325	4325	0
28	20250110	204400	549981035	4325	4325	4325	4325	0
29	20250110	204300	549981035	4325	4325	4325	4325	0
30	20250110	204200	549981035	4325	4325	4325	4325	0
31	20250110	204100	549981035	4325	4325	4325	4325	0
32	20250110	204000	549981035	4325	4325	4325	4325	4108
33	20250110	203900	549981035	4325	4325	4325	4325	0
34	20250110	203800	549981035	4325	4325	4325	4325	0
35	20250110	203700	549981035	4325	4325	4325	4325	0
36	20250110	203600	549981035	4325	4325	4325	4325	0
37	20250110	203500	549981035	4325	4325	4325	4325	0
38	20250110	203400	549981035	4325	4325	4325	4325	0
39	20250110	203300	549981035	4325	4325	4325	4325	0
40	20250110	203200	549981035	4325	4325	4325	4325	0
41	20250110	203100	549981035	4325	4325	4325	4325	0
42	20250110	203000	549981035	4325	4325	4325	4325	0
43	20250110	202900	549981035	4325	4325	4325	4325	0
44	20250110	202800	549981035	4325	4325	4325	4325	0
45	20250110	202700	549981035	4325	4325	4325	4325	0
46	20250110	202600	549981035	4325	4325	4325	4325	0
47	20250110	202500	549981035	4325	4325	4325	4325	0
48	20250110	202400	549981035	4325	4325	4325	4325	0
49	20250110	202300	549981035	4325	4325	4325	4325	0
50	20250110	202200	549981035	4325	4325	4325	4325	0
51	20250110	202100	549981035	4325	4325	4325	4325	0
52	20250110	202000	549981035	4325	4325	4325	4325	0
53	20250110	201900	549981035	4325	4325	4325	4325	0
54	20250110	201800	549981035	4325	4325	4325	4325	0
55	20250110	201700	549981035	4325	4325	4325	4325	0
56	20250110	201600	549981035	4325	4325	4325	4325	0
57	20250110	201500	549981035	4325	4325	4325	4325	0
58	20250110	201400	549981035	4325	4325	4325	4325	0
59	20250110	201300	549981035	4325	4325	4325	4325	0
60	20250110	201200	549981035	4325	4325	4325	4325	0
61	20250110	201100	549981035	4325	4325	4325	4325	0
62	20250110	201000	549981035	4325	4325	4325	4325	4108
63	20250110	200900	549981035	4325	4325	4325	4325	0
64	20250110	200800	549981035	4325	4325	4325	4325	0
65	20250110	200700	549981035	4325	4325	4325	4325	0
66	20250110	200600	549981035	4325	4325	4325	4325	0
67	20250110	200500	549981035	4325	4325	4325	4325	0
68	20250110	200400	549981035	4325	4325	4325	4325	0
69	20250110	200300	549981035	4325	4325	4325	4325	0
70	20250110	200200	549981035	4325	4325	4325	4325	0
71	20250110	200100	549981035	4325	4325	4325	4325	0
72	20250110	200000	549981035	4325	4325	4325	4325	0
73	20250110	195900	549981035	4325	4325	4325	4325	0
74	20250110	195800	549981035	4325	4325	4325	4325	0
75	20250110	195700	549981035	4325	4325	4325	4325	0
76	20250110	195600	549981035	4325	4325	4325	4325	0
77	20250110	195500	549981035	4325	4325	4325	4325	0
78	20250110	195400	549981035	4325	4325	4325	4325	0
79	20250110	195300	549981035	4325	4325	4325	4325	0
80	20250110	195200	549981035	4325	4325	4325	4325	0
81	20250110	195100	549981035	4325	4325	4325	4325	0
82	20250110	195000	549981035	4325	4325	4325	4325	0
83	20250110	194900	549981035	4325	4325	4325	4325	0
84	20250110	194800	549981035	4325	4325	4325	4325	0
85	20250110	194700	549981035	4325	4325	4325	4325	0
86	20250110	194600	549981035	4325	4325	4325	4325	0
87	20250110	194500	549981035	4325	4325	4325	4325	0
88	20250110	194400	549981035	4325	4325	4325	4325	0
89	20250110	194300	549981035	4325	4325	4325	4325	0
90	20250110	194200	549981035	4325	4325	4325	4325	0
91	20250110	194100	549981035	4325	4325	4325	4325	0
92	20250110	194000	549981035	4325	4325	4325	4325	4108
93	20250110	193900	549981035	4325	4325	4325	4325	0
94	20250110	193800	549981035	4325	4325	4325	4325	0
95	20250110	193700	549981035	4325	4325	4325	4325	0
96	20250110	193600	549981035	4325	4325	4325	4325	0
97	20250110	193500	549981035	4325	4325	4325	4325	0
98	20250110	193400	549981035	4325	4325	4325	4325	0
99	20250110	193300	549981035	4325	4325	4325	4325	0
100	20250110	193200	549981035	4325	4325	4325	4325	0
101	20250110	193100	549981035	4325	4325	4325	4325	0
102	20250110	193000	549981035	4325	4325	4325	4325	0
103	20250110	192900	549981035	4325	4325	4325	4325	0
104	20250110	192800	549981035	4325	4325	4325	4325	0
105	20250110	192700	549981035	4325	4325	4325	4325	0
106	20250110	192600	549981035	4325	4325	4325	4325	0
107	20250110	192500	549981035	4325	4325	4325	4325	0
108	20250110	192400	549981035	4325	4325	4325	4325	0
109	20250110	192300	549981035	4325	4325	4325	4325	0
110	20250110	192200	549981035	4325	4325	4325	4325	0
111	20250110	192100	549981035	4325	4325	4325	4325	0
112	20250110	192000	549981035	4325	4325	4325	4325	0
113	20250110	191900	549981035	4325	4325	4325	4325	0
114	20250110	191800	549981035	4325	4325	4325	4325	0
115	20250110	191700	549981035	4325	4325	4325	4325	0
116	20250110	191600	549981035	4325	4325	4325	4325	0
117	20250110	191500	549981035	4325	4325	4325	4325	0
118	20250110	191400	549981035	4325	4325	4325	4325	0
119	20250110	191300	549981035	4325	4325	4325	4325	0
120	20250110	191200	549981035	4325	4325	4325	4325	0
121	20250110	191100	549981035	4325	4325	4325	4325	0
122	20250110	191000	549981035	4325	4325	4325	4325	4108
123	20250110	190900	549981035	4325	4325	4325	4325	0
124	20250110	190800	549981035	4325	4325	4325	4325	0
125	20250110	190700	549981035	4325	4325	4325	4325	0
126	20250110	190600	549981035	4325	4325	4325	4325	0
127	20250110	190500	549981035	4325	4325	4325	4325	0
128	20250110	190400	549981035	4325	4325	4325	4325	0
129	20250110	190300	549981035	4325	4325	4325	4325	0
130	20250110	190200	549981035	4325	4325	4325	4325	0
131	20250110	190100	549981035	4325	4325	4325	4325	0
132	20250110	190000	549981035	4325	4325	4325	4325	0
133	20250110	185900	549981035	4325	4325	4325	4325	0
134	20250110	185800	549981035	4325	4325	4325	4325	0
135	20250110	185700	549981035	4325	4325	4325	4325	0
136	20250110	185600	549981035	4325	4325	4325	4325	0
137	20250110	185500	549981035	4325	4325	4325	4325	0
138	20250110	185400	549981035	4325	4325	4325	4325	0
139	20250110	185300	549981035	4325	4325	4325	4325	0
140	20250110	185200	549981035	4325	4325	4325	4325	0
141	20250110	185100	549981035	4325	4325	4325	4325	0
142	20250110	185000	549981035	4325	4325	4325	4325	0
143	20250110	184900	549981035	4325	4325	4325	4325	0
144	20250110	184800	549981035	4325	4325	4325	4325	0
145	20250110	184700	549981035	4325	4325	4325	4325	0
146	20250110	184600	549981035	4325	4325	4325	4325	0
147	20250110	184500	549981035	4325	4325	4325	4325	0
148	20250110	184400	549981035	4325	4325	4325	4325	0
149	20250110	184300	549981035	4325	4325	4325	4325	0
150	20250110	184200	549981035	4325	4325	4325	4325	0
151	20250110	184100	549981035	4325	4325	4325	4325	0
152	20250110	184000	549981035	4325	4325	4325	4325	4108
153	20250110	183900	549981035	4325	4325	4325	4325	0
154	20250110	183800	549981035	4325	4325	4325	4325	0
155	20250110	183700	549981035	4325	4325	4325	4325	0
156	20250110	183600	549981035	4325	4325	4325	4325	0
157	20250110	183500	549981035	4325	4325	4325	4325	0
158	20250110	183400	549981035	4325	4325	4325	4325	0
159	20250110	183300	549981035	4325	4325	4325	4325	0
160	20250110	183200	549981035	4325	4325	4325	4325	0
161	20250110	183100	549981035	4325	4325	4325	4325	0
162	20250110	183000	549981035	4325	4325	4325	4325	0
163	20250110	182900	549981035	4325	4325	4325	4325	0
164	20250110	182800	549981035	4325	4325	4325	4325	0
165	20250110	182700	549981035	4325	4325	4325	4325	0
166	20250110	182600	549981035	4325	4325	4325	4325	0
167	20250110	182500	549981035	4325	4325	4325	4325	0
168	20250110	182400	549981035	4325	4325	4325	4325	0
169	20250110	182300	549981035	4325	4325	4325	4325	0
170	20250110	182200	549981035	4325	4325	4325	4325	0
171	20250110	182100	549981035	4325	4325	4325	4325	0
172	20250110	182000	549981035	4325	4325	4325	4325	0
173	20250110	181900	549981035	4325	4325	4325	4325	0
174	20250110	181800	549981035	4325	4325	4325	4325	0
175	20250110	181700	549981035	4325	4325	4325	4325	0
176	20250110	181600	549981035	4325	4325	4325	4325	0
177	20250110	181500	549981035	4325	4325	4325	4325	0
178	20250110	181400	549981035	4325	4325	4325	4325	0
179	20250110	181300	549981035	4325	4325	4325	4325	0
180	20250110	181200	549981035	4325	4325	4325	4325	0
181	20250110	181100	549981035	4325	4325	4325	4325	0
182	20250110	181000	549981035	4325	4325	4325	4325	4108
183	20250110	180900	549981035	4325	4325	4325	4325	0
184	20250110	180800	549981035	4325	4325	4325	4325	0
185	20250110	180700	549981035	4325	4325	4325	4325	0
186	20250110	180600	549981035	4325	4325	4325	4325	0
187	20250110	180500	549981035	4325	4325	4325	4325	0
188	20250110	180400	549981035	4325	4325	4325	4325	0
189	20250110	180300	549981035	4325	4325	4325	4325	0
190	20250110	180200	549981035	4325	4325	4325	4325	0
191	20250110	180100	549981035	4325	4325	4325	4325	0
192	20250110	180000	549981035	4325	4325	4325	4325	0
193	20250110	175900	549981035	4325	4325	4325	4325	0
194	20250110	175800	549981035	4325	4325	4325	4325	0
195	20250110	175700	549981035	4325	4325	4325	4325	0
196	20250110	175600	549981035	4325	4325	4325	4325	0
197	20250110	175500	549981035	4325	4325	4325	4325	0
198	20250110	175400	549981035	4325	4325	4325	4325	0
199	20250110	175300	549981035	4325	4325	4325	4325	0
200	20250110	175200	549981035	4325	4325	4325	4325	0
201	20250110	175100	549981035	4325	4325	4325	4325	0
202	20250110	175000	549981035	4325	4325	4325	4325	0
203	20250110	174900	549981035	4325	4325	4325	4325	0
204	20250110	174800	549981035	4325	4325	4325	4325	0
205	20250110	174700	549981035	4325	4325	4325	4325	0
206	20250110	174600	549981035	4325	4325	4325	4325	0
207	20250110	174500	549981035	4325	4325	4325	4325	0
208	20250110	174400	549981035	4325	4325	4325	4325	0
209	20250110	174300	549981035	4325	4325	4325	4325	0
210	20250110	174200	549981035	4325	4325	4325	4325	0
211	20250110	174100	549981035	4325	4325	4325	4325	0
212	20250110	174000	549981035	4325	4325	4325	4325	4108
213	20250110	173900	549981035	4325	4325	4325	4325	0
214	20250110	173800	549981035	4325	4325	4325	4325	0
215	20250110	173700	549981035	4325	4325	4325	4325	0
216	20250110	173600	549981035	4325	4325	4325	4325	0
217	20250110	173500	549981035	4325	4325	4325	4325	0
218	20250110	173400	549981035	4325	4325	4325	4325	0
219	20250110	173300	549981035	4325	4325	4325	4325	0
220	20250110	173200	549981035	4325	4325	4325	4325	0
221	20250110	173100	549981035	4325	4325	4325	4325	0
222	20250110	173000	549981035	4325	4325	4325	4325	0
223	20250110	172900	549981035	4325	4325	4325	4325	0
224	20250110	172800	549981035	4325	4325	4325	4325	0
225	20250110	172700	549981035	4325	4325	4325	4325	0
226	20250110	172600	549981035	4325	4325	4325	4325	0
227	20250110	172500	549981035	4325	4325	4325	4325	0
228	20250110	172400	549981035	4325	4325	4325	4325	0
229	20250110	172300	549981035	4325	4325	4325	4325	0
230	20250110	172200	549981035	4325	4325	4325	4325	0
231	20250110	172100	549981035	4325	4325	4325	4325	0
232	20250110	172000	549981035	4325	4325	4325	4325	0
233	20250110	171900	549981035	4325	4325	4325	4325	0
234	20250110	171800	549981035	4325	4325	4325	4325	0
235	20250110	171700	549981035	4325	4325	4325	4325	0
236	20250110	171600	549981035	4325	4325	4325	4325	0
237	20250110	171500	549981035	4325	4325	4325	4325	0
238	20250110	171400	549981035	4325	4325	4325	4325	0
239	20250110	171300	549981035	4325	4325	4325	4325	0
240	20250110	171200	549981035	4325	4325	4325	4325	0
241	20250110	171100	549981035	4325	4325	4325	4325	0
242	20250110	171000	549981035	4325	4325	4325	4325	4108
243	20250110	170900	549981035	4325	4325	4325	4325	0
244	20250110	170800	549981035	4325	4325	4325	4325	0
245	20250110	170700	549981035	4325	4325	4325	4325	0
246	20250110	170600	549981035	4325	4325	4325	4325	0
247	20250110	170500	549981035	4325	4325	4325	4325	0
248	20250110	170400	549981035	4325	4325	4325	4325	0
249	20250110	170300	549981035	4325	4325	4325	4325	0
250	20250110	170200	549981035	4325	4325	4325	4325	0
251	20250110	170100	549981035	4325	4325	4325	4325	0
252	20250110	170000	549981035	4325	4325	4325	4325	0
253	20250110	165900	549981035	4325	4325	4325	4325	0
254	20250110	165800	549981035	4325	4325	4325	4325	0
255	20250110	165700	549981035	4325	4325	4325	4325	0
256	20250110	165600	549981035	4325	4325	4325	4325	0
257	20250110	165500	549981035	4325	4325	4325	4325	0
258	20250110	165400	549981035	4325	4325	4325	4325	0
259	20250110	165300	549981035	4325	4325	4325	4325	0
260	20250110	165200	549981035	4325	4325	4325	4325	0
261	20250110	165100	549981035	4325	4325	4325	4325	0
262	20250110	165000	549981035	4325	4325	4325	4325	0
263	20250110	164900	549981035	4325	4325	4325	4325	0
264	20250110	164800	549981035	4325	4325	4325	4325	0
265	20250110	164700	549981035	4325	4325	4325	4325	0
266	20250110	164600	549981035	4325	4325	4325	4325	0
267	20250110	164500	549981035	4325	4325	4325	4325	0
268	20250110	164400	549981035	4325	4325	4325	4325	0
269	20250110	164300	549981035	4325	4325	4325	4325	0
270	20250110	164200	549981035	4325	4325	4325	4325	0
271	20250110	164100	549981035	4325	4325	4325	4325	0
272	20250110	164000	549981035	4325	4325	4325	4325	4108
273	20250110	163900	549981035	4325	4325	4325	4325	0
274	20250110	163800	549981035	4325	4325	4325	4325	0
275	20250110	163700	549981035	4325	4325	4325	4325	0
276	20250110	163600	549981035	4325	4325	4325	4325	0
277	20250110	163500	549981035	4325	4325	4325	4325	0
278	20250110	163400	549981035	4325	4325	4325	4325	0
279	20250110	163300	549981035	4325	4325	4325	4325	0
280	20250110	163200	549981035	4325	4325	4325	4325	0
281	20250110	163100	549981035	4325	4325	4325	4325	0
282	20250110	163000	549981035	4325	4325	4325	4325	0
283	20250110	162900	549981035	4325	4325	4325	4325	0
284	20250110	162800	549981035	4325	4325	4325	4325	0
285	20250110	162700	549981035	4325	4325	4325	4325	0
286	20250110	162600	549981035	4325	4325	4325	4325	0
287	20250110	162500	549981035	4325	4325	4325	4325	0
288	20250110	162400	549981035	4325	4325	4325	4325	0
289	20250110	162300	549981035	4325	4325	4325	4325	0
290	20250110	162200	549981035	4325	4325	4325	4325	0
291	20250110	162100	549981035	4325	4325	4325	4325	0
292	20250110	162000	549981035	4325	4325	4325	4325	0
293	20250110	161900	549981035	4325	4325	4325	4325	0
294	20250110	161800	549981035	4325	4325	4325	4325	0
295	20250110	161700	549981035	4325	4325	4325	4325	0
296	20250110	161600	549981035	4325	4325	4325	4325	0
297	20250110	161500	549981035	4325	4325	4325	4325	0
298	20250110	161400	549981035	4325	4325	4325	4325	0
299	20250110	161300	549981035	4325	4325	4325	4325	0
300	20250110	161200	549981035	4325	4325	4325	4325	0
301	20250110	161100	549981035	4325	4325	4325	4325	0
302	20250110	161000	549981035	4325	4325	4325	4325	4108
303	20250110	160900	549981035	4325	4325	4325	4325	0
304	20250110	160800	549981035	4325	4325	4325	4325	0
305	20250110	160700	549981035	4325	4325	4325	4325	0
306	20250110	160600	549981035	4325	4325	4325	4325	0
307	20250110	160500	549981035	4325	4325	4325	4325	0
308	20250110	160400	549981035	4325	4325	4325	4325	0
309	20250110	160300	549981035	4325	4325	4325	4325	0
310	20250110	160200	549981035	4325	4325	4325	4325	0
311	20250110	160100	549981035	4325	4325	4325	4325	0
312	20250110	160000	549981035	4325	4325	4325	4325	0
313	20250110	155900	549981035	4325	4325	4325	4325	0
314	20250110	155800	549981035	4325	4325	4325	4325	0
315	20250110	155700	549981035	4325	4325	4325	4325	0
316	20250110	155600	549981035	4325	4325	4325	4325	0
317	20250110	155500	549981035	4325	4325	4325	4325	0
318	20250110	155400	549981035	4325	4325	4325	4325	0
319	20250110	155300	549981035	4325	4325	4325	4325	0
320	20250110	155200	549981035	4325	4325	4325	4325	0
321	20250110	155100	549981035	4325	4325	4325	4325	0
322	20250110	155000	549981035	4325	4325	4325	4325	0
323	20250110	154900	549981035	4325	4325	4325	4325	0
324	20250110	154800	549981035	4325	4325	4325	4325	0
325	20250110	154700	549981035	4325	4325	4325	4325	0
326	20250110	154600	549981035	4325	4325	4325	4325	0
327	20250110	154500	549981035	4325	4325	4325	4325	0
328	20250110	154400	549981035	4325	4325	4325	4325	0
329	20250110	154300	549981035	4325	4325	4325	4325	0
330	20250110	154200	549981035	4325	4325	4325	4325	0
331	20250110	154100	549981035	4325	4325	4325	4325	0
332	20250110	154000	549981035	4325	4325	4325	4325	4108
333	20250110	153900	549981035	4325	4325	4325	4325	0
334	20250110	153800	549981035	4325	4325	4325	4325	0
335	20250110	153700	549981035	4325	4325	4325	4325	0
336	20250110	153600	549981035	4325	4325	4325	4325	0
337	20250110	153500	549981035	4325	4325	4325	4325	0
338	20250110	153400	549981035	4325	4325	4325	4325	0
339	20250110	153300	549981035	4325	4325	4325	4325	0
340	20250110	153200	549981035	4325	4325	4325	4325	0
341	20250110	153100	549981035	4325	4325	4325	4325	0
342	20250110	153000	549981035	4325	4325	4325	4325	4108
343	20250110	152900	532213935	4345	4345	4345	4345	0
344	20250110	152800	532213935	4345	4345	4345	4345	0
345	20250110	152700	532213935	4345	4345	4345	4345	0
346	20250110	152600	532213935	4345	4345	4345	4345	0
347	20250110	152500	532213935	4345	4345	4345	4345	0
348	20250110	152400	532213935	4345	4345	4345	4345	0
349	20250110	152300	532213935	4345	4345	4345	4345	0
350	20250110	152200	532213935	4345	4345	4345	4345	0
351	20250110	152100	532213935	4345	4345	4345	4345	0
352	20250110	152000	532213935	4345	4345	4345	4345	0
353	20250110	151900	532213935	4345	4330	4345	4325	3669
354	20250110	151800	516325380	4330	4335	4335	4330	1622
355	20250110	151700	509302035	4335	4335	4335	4335	425
356	20250110	151600	507459660	4335	4335	4335	4335	400
357	20250110	151500	505725660	4335	4335	4335	4335	60
358	20250110	151400	505465560	4340	4340	4340	4340	400
359	20250110	151300	503729560	4335	4335	4335	4335	310
360	20250110	151200	502385710	4335	4335	4335	4335	174
361	20250110	151100	501631420	4335	4345	4345	4335	92
362	20250110	151000	501231780	4345	4345	4345	4345	23
363	20250110	150900	501131845	4345	4345	4345	4345	0
364	20250110	150800	501131845	4345	4345	4345	4345	0
365	20250110	150700	501131845	4345	4330	4345	4330	38
366	20250110	150600	500966750	4335	4335	4335	4335	1200
367	20250110	150500	495764750	4345	4345	4345	4345	0
368	20250110	150400	495764750	4345	4345	4345	4345	0
369	20250110	150300	495764750	4345	4330	4345	4330	31
370	20250110	150200	495630355	4335	4345	4350	4335	1127
371	20250110	150100	490744695	4340	4340	4340	4340	451
372	20250110	150000	488787355	4345	4345	4345	4345	0
373	20250110	145900	488787355	4345	4350	4350	4345	228
374	20250110	145800	487796565	4350	4350	4350	4350	0
375	20250110	145700	487796565	4350	4350	4350	4350	20
376	20250110	145600	487709565	4340	4355	4355	4340	3
377	20250110	145500	487696525	4340	4345	4345	4340	293
378	20250110	145400	486424900	4345	4355	4355	4345	987
379	20250110	145300	482134965	4370	4370	4370	4350	3239
380	20250110	145200	468014710	4380	4380	4380	4380	10
381	20250110	145100	467970910	4370	4380	4380	4370	2002
382	20250110	145000	459222150	4380	4365	4380	4365	44
383	20250110	144900	459030075	4380	4365	4380	4365	66
384	20250110	144800	458741655	4380	4380	4380	4380	0
385	20250110	144700	458741655	4380	4375	4380	4370	242
386	20250110	144600	457683950	4380	4380	4380	4380	0
387	20250110	144500	457683950	4380	4380	4380	4380	20
388	20250110	144400	457596350	4375	4375	4375	4375	29
389	20250110	144300	457469475	4380	4380	4380	4375	279
390	20250110	144200	456248600	4380	4380	4380	4380	40
391	20250110	144100	456073400	4380	4375	4380	4375	220
392	20250110	144000	455110800	4375	4370	4375	4370	513
393	20250110	143900	452868935	4370	4370	4370	4360	44
394	20250110	143800	452676695	4370	4370	4370	4370	0
395	20250110	143700	452676695	4370	4370	4370	4370	109
396	20250110	143600	452200365	4370	4370	4370	4370	20
397	20250110	143500	452112965	4370	4360	4370	4360	510
398	20250110	143400	449889265	4370	4370	4370	4370	0
399	20250110	143300	449889265	4370	4370	4370	4365	451
400	20250110	143200	447920395	4375	4370	4375	4370	6
401	20250110	143100	447894160	4370	4375	4375	4370	344
402	20250110	143000	446390090	4375	4375	4375	4375	20
403	20250110	142900	446302590	4375	4375	4375	4375	0
404	20250110	142800	446302590	4375	4375	4375	4375	0
405	20250110	142700	446302590	4375	4375	4375	4375	0
406	20250110	142600	446302590	4375	4375	4375	4375	0
407	20250110	142500	446302590	4375	4375	4375	4375	0
408	20250110	142400	446302590	4375	4375	4375	4375	0
409	20250110	142300	446302590	4375	4375	4375	4375	0
410	20250110	142200	446302590	4375	4370	4375	4370	398
411	20250110	142100	444563060	4370	4370	4370	4370	0
412	20250110	142000	444563060	4370	4370	4370	4370	0
413	20250110	141900	444563060	4370	4370	4370	4370	10
414	20250110	141800	444519360	4370	4365	4370	4365	29
415	20250110	141700	444392770	4365	4365	4365	4365	20
416	20250110	141600	444305470	4355	4365	4365	4355	291
417	20250110	141500	443036550	4370	4370	4370	4370	2
418	20250110	141400	443027810	4375	4375	4375	4375	2
419	20250110	141300	443019060	4375	4375	4375	4375	0
420	20250110	141200	443019060	4375	4375	4375	4375	0
421	20250110	141100	443019060	4375	4375	4375	4375	0
422	20250110	141000	443019060	4375	4375	4375	4375	0
423	20250110	140900	443019060	4375	4375	4375	4375	0
424	20250110	140800	443019060	4375	4375	4375	4375	0
425	20250110	140700	443019060	4375	4375	4375	4375	0
426	20250110	140600	443019060	4375	4375	4375	4375	0
427	20250110	140500	443019060	4375	4375	4375	4375	68
428	20250110	140400	442721560	4380	4380	4380	4375	40
429	20250110	140300	442546380	4380	4380	4380	4380	10
430	20250110	140200	442502580	4380	4380	4380	4380	23
431	20250110	140100	442401840	4380	4370	4380	4365	1280
432	20250110	140000	436814185	4380	4375	4380	4375	30
433	20250110	135900	436682795	4365	4365	4365	4365	100
434	20250110	135800	436246295	4375	4375	4375	4375	1
435	20250110	135700	436241920	4380	4380	4380	4380	0
436	20250110	135600	436241920	4380	4375	4380	4375	40
437	20250110	135500	436066840	4355	4365	4365	4355	200
438	20250110	135400	435195155	4375	4375	4375	4375	0
439	20250110	135300	435195155	4375	4375	4375	4375	1
440	20250110	135200	435190780	4370	4370	4370	4370	1
441	20250110	135100	435186410	4370	4370	4370	4370	1
442	20250110	135000	435182040	4375	4375	4375	4375	0
443	20250110	134900	435182040	4375	4375	4375	4375	0
444	20250110	134800	435182040	4375	4375	4380	4375	21
445	20250110	134700	435090155	4365	4365	4365	4365	0
446	20250110	134600	435090155	4365	4365	4365	4365	0
447	20250110	134500	435090155	4365	4365	4365	4365	0
448	20250110	134400	435090155	4365	4365	4365	4365	100
449	20250110	134300	434653655	4380	4375	4380	4375	49
450	20250110	134200	434439270	4375	4375	4375	4375	0
451	20250110	134100	434439270	4375	4375	4375	4375	0
452	20250110	134000	434439270	4375	4375	4375	4375	3
453	20250110	133900	434426145	4380	4370	4380	4370	1602
454	20250110	133800	427421670	4365	4360	4365	4360	945
455	20250110	133700	423300690	4360	4360	4360	4360	0
456	20250110	133600	423300690	4360	4360	4360	4360	10
457	20250110	133500	423257090	4355	4355	4355	4350	24
458	20250110	133400	423152575	4355	4355	4355	4355	0
459	20250110	133300	423152575	4355	4355	4355	4355	1301
460	20250110	133200	417486720	4360	4360	4360	4360	1
461	20250110	133100	417482360	4360	4360	4360	4360	0
462	20250110	133000	417482360	4360	4360	4360	4360	1
463	20250110	132900	417478000	4360	4360	4360	4360	0
464	20250110	132800	417478000	4360	4365	4365	4360	219
465	20250110	132700	416523155	4370	4370	4370	4370	0
466	20250110	132600	416523155	4370	4370	4370	4370	0
467	20250110	132500	416523155	4370	4370	4370	4370	0
468	20250110	132400	416523155	4370	4370	4370	4370	0
469	20250110	132300	416523155	4370	4365	4370	4365	5
470	20250110	132200	416501320	4370	4370	4370	4370	0
471	20250110	132100	416501320	4370	4370	4370	4370	0
472	20250110	132000	416501320	4370	4370	4370	4370	99
473	20250110	131900	416068690	4370	4370	4370	4370	100
474	20250110	131800	415631690	4370	4360	4370	4360	32
475	20250110	131700	415492070	4370	4370	4370	4370	0
476	20250110	131600	415492070	4370	4370	4370	4370	35
477	20250110	131500	415339120	4370	4370	4370	4370	0
478	20250110	131400	415339120	4370	4370	4370	4370	0
479	20250110	131300	415339120	4370	4370	4370	4370	10
480	20250110	131200	415295420	4370	4360	4370	4360	40
481	20250110	131100	415120880	4345	4355	4360	4345	70
482	20250110	131000	414815735	4360	4360	4360	4360	0
483	20250110	130900	414815735	4360	4360	4360	4360	21
484	20250110	130800	414724175	4360	4355	4360	4355	30
485	20250110	130700	414593460	4345	4345	4345	4345	0
486	20250110	130600	414593460	4345	4345	4345	4345	0
487	20250110	130500	414593460	4345	4355	4355	4345	201
488	20250110	130400	413719440	4355	4355	4355	4355	2
489	20250110	130300	413710730	4360	4360	4360	4360	0
490	20250110	130200	413710730	4360	4360	4360	4360	0
491	20250110	130100	413710730	4360	4360	4360	4360	0
492	20250110	130000	413710730	4360	4360	4360	4360	1
493	20250110	125900	413706370	4360	4360	4360	4360	0
494	20250110	125800	413706370	4360	4360	4360	4360	0
495	20250110	125700	413706370	4360	4360	4360	4360	0
496	20250110	125600	413706370	4360	4360	4360	4360	114
497	20250110	125500	413209330	4360	4360	4360	4360	0
498	20250110	125400	413209330	4360	4360	4360	4360	0
499	20250110	125300	413209330	4360	4360	4360	4360	10
500	20250110	125200	413165730	4360	4360	4360	4360	0
501	20250110	125100	413165730	4360	4360	4360	4360	0
502	20250110	125000	413165730	4360	4360	4360	4360	0
503	20250110	124900	413165730	4360	4360	4360	4360	1
504	20250110	124800	413161370	4340	4340	4340	4340	0
505	20250110	124700	413161370	4340	4340	4340	4340	0
506	20250110	124600	413161370	4340	4340	4340	4340	0
507	20250110	124500	413161370	4340	4340	4340	4340	0
508	20250110	124400	413161370	4340	4340	4340	4340	0
509	20250110	124300	413161370	4340	4360	4360	4340	690
510	20250110	124200	410163600	4350	4360	4360	4350	102
511	20250110	124100	409719880	4350	4360	4360	4350	614
512	20250110	124000	407046055	4360	4360	4360	4360	159
513	20250110	123900	406352815	4360	4360	4360	4360	518
514	20250110	123800	404094335	4355	4355	4355	4355	0
515	20250110	123700	404094335	4355	4355	4355	4355	14
516	20250110	123600	404033365	4360	4355	4360	4355	91
517	20250110	123500	403636625	4360	4360	4360	4360	0
518	20250110	123400	403636625	4360	4360	4360	4360	11
519	20250110	123300	403588665	4360	4360	4360	4360	0
520	20250110	123200	403588665	4360	4360	4360	4360	0
521	20250110	123100	403588665	4360	4360	4360	4360	0
522	20250110	123000	403588665	4360	4360	4360	4360	0
523	20250110	122900	403588665	4360	4360	4360	4360	20
524	20250110	122800	403501465	4360	4360	4360	4360	50
525	20250110	122700	403283465	4360	4360	4360	4360	10
526	20250110	122600	403239865	4355	4360	4360	4355	251
527	20250110	122500	402146260	4360	4365	4365	4360	34
528	20250110	122400	401998015	4380	4380	4380	4380	0
529	20250110	122300	401998015	4380	4380	4380	4380	0
530	20250110	122200	401998015	4380	4380	4380	4380	0
531	20250110	122100	401998015	4380	4380	4380	4380	0
532	20250110	122000	401998015	4380	4380	4380	4375	30
533	20250110	121900	401866635	4365	4365	4365	4365	1
534	20250110	121800	401862270	4370	4380	4380	4370	2
535	20250110	121700	401853520	4375	4370	4375	4370	711
536	20250110	121600	398745395	4375	4365	4375	4365	2
537	20250110	121500	398736655	4380	4380	4380	4380	3
538	20250110	121400	398723515	4380	4380	4380	4380	10
539	20250110	121300	398679715	4380	4380	4380	4380	0
540	20250110	121200	398679715	4380	4355	4380	4355	23
541	20250110	121100	398579515	4375	4380	4380	4360	124
542	20250110	121000	398038755	4380	4380	4380	4380	0
543	20250110	120900	398038755	4380	4380	4380	4380	10
544	20250110	120800	397994955	4380	4380	4380	4380	33
545	20250110	120700	397850415	4380	4360	4380	4360	148
546	20250110	120600	397203185	4360	4340	4360	4340	599
547	20250110	120500	394592945	4360	4360	4360	4360	37
548	20250110	120400	394431625	4360	4350	4360	4340	120
549	20250110	120300	393909790	4350	4350	4350	4350	0
550	20250110	120200	393909790	4350	4350	4350	4350	22
551	20250110	120100	393814090	4350	4350	4350	4350	28
552	20250110	120000	393692290	4350	4350	4350	4350	0
553	20250110	115900	393692290	4350	4350	4350	4350	0
554	20250110	115800	393692290	4350	4350	4350	4350	1827
555	20250110	115700	385744840	4350	4350	4350	4350	0
556	20250110	115600	385744840	4350	4345	4350	4345	30
557	20250110	115500	385614440	4335	4335	4335	4335	1
558	20250110	115400	385610105	4340	4340	4340	4340	2
559	20250110	115300	385601425	4340	4345	4345	4340	406
560	20250110	115200	383839380	4350	4345	4350	4345	100
561	20250110	115100	383404395	4345	4345	4345	4345	0
562	20250110	115000	383404395	4345	4345	4345	4345	0
563	20250110	114900	383404395	4345	4345	4345	4345	67
564	20250110	114800	383113280	4345	4345	4345	4345	8
565	20250110	114700	383078520	4345	4345	4345	4345	3
566	20250110	114600	383065485	4345	4345	4345	4345	2
567	20250110	114500	383056795	4345	4345	4345	4345	1
568	20250110	114400	383052450	4345	4335	4345	4335	46
569	20250110	114300	382852710	4330	4350	4350	4330	89
570	20250110	114200	382466755	4335	4335	4335	4335	1
571	20250110	114100	382462420	4350	4350	4350	4350	0
572	20250110	114000	382462420	4350	4350	4350	4350	0
573	20250110	113900	382462420	4350	4350	4350	4350	1
574	20250110	113800	382458070	4350	4350	4350	4350	0
575	20250110	113700	382458070	4350	4350	4350	4350	0
576	20250110	113600	382458070	4350	4350	4350	4350	1
577	20250110	113500	382453720	4350	4350	4350	4350	0
578	20250110	113400	382453720	4350	4350	4350	4350	0
579	20250110	113300	382453720	4350	4350	4350	4350	0
580	20250110	113200	382453720	4350	4350	4350	4350	4
581	20250110	113100	382436320	4330	4330	4330	4330	726
582	20250110	113000	379292740	4330	4330	4330	4330	268
583	20250110	112900	378132300	4330	4330	4330	4330	0
584	20250110	112800	378132300	4330	4330	4330	4330	10
585	20250110	112700	378089000	4330	4330	4330	4315	692
586	20250110	112600	375102720	4315	4325	4325	4315	500
587	20250110	112500	372942915	4330	4330	4330	4330	0
588	20250110	112400	372942915	4330	4330	4330	4330	23
589	20250110	112300	372843325	4325	4325	4325	4325	3
590	20250110	112200	372830350	4330	4330	4330	4330	0
591	20250110	112100	372830350	4330	4330	4330	4330	10
592	20250110	112000	372787050	4330	4330	4330	4330	0
593	20250110	111900	372787050	4330	4330	4330	4330	200
594	20250110	111800	371921050	4330	4330	4330	4330	33
595	20250110	111700	371778160	4340	4330	4340	4330	1720
596	20250110	111600	364328360	4330	4325	4330	4325	1540
597	20250110	111500	357661975	4325	4325	4325	4315	244
598	20250110	111400	356608675	4325	4325	4325	4320	1844
599	20250110	111300	348634460	4325	4320	4325	4320	8
600	20250110	111200	348599895	4325	4325	4325	4325	10
601	20250110	111100	348556645	4325	4330	4330	4325	106
602	20250110	111000	348097690	4315	4320	4320	4315	3000
603	20250110	110900	335150245	4320	4325	4325	4320	100
604	20250110	110800	334718240	4345	4345	4345	4345	0
605	20250110	110700	334718240	4345	4345	4345	4320	102
606	20250110	110600	334277500	4320	4340	4345	4320	785
607	20250110	110500	330877755	4350	4350	4350	4350	0
608	20250110	110400	330877755	4350	4350	4350	4350	0
609	20250110	110300	330877755	4350	4335	4355	4335	79
610	20250110	110200	330534870	4340	4340	4340	4340	1
611	20250110	110100	330530530	4320	4320	4320	4320	0
612	20250110	110000	330530530	4320	4320	4320	4320	0
613	20250110	105900	330530530	4320	4320	4320	4320	0
614	20250110	105800	330530530	4320	4320	4320	4320	102
615	20250110	105700	330089890	4340	4340	4340	4320	737
616	20250110	105600	326904940	4340	4340	4340	4340	0
617	20250110	105500	326904940	4340	4340	4340	4340	1
618	20250110	105400	326900600	4325	4320	4345	4320	3
619	20250110	105300	326887610	4355	4320	4355	4320	55
620	20250110	105200	326649975	4355	4325	4355	4315	2130
621	20250110	105100	317444360	4325	4325	4360	4320	1228
622	20250110	105000	312136525	4330	4330	4330	4330	33
623	20250110	104900	311993635	4355	4355	4355	4355	1
624	20250110	104800	311989280	4365	4365	4365	4365	0
625	20250110	104700	311989280	4365	4365	4365	4365	0
626	20250110	104600	311989280	4365	4365	4365	4365	0
627	20250110	104500	311989280	4365	4365	4365	4365	0
628	20250110	104400	311989280	4365	4365	4365	4365	8
629	20250110	104300	311954360	4370	4375	4375	4320	2432
630	20250110	104200	301430985	4360	4360	4360	4360	3
631	20250110	104100	301417905	4360	4360	4360	4360	0
632	20250110	104000	301417905	4360	4345	4360	4340	490
633	20250110	103900	299291280	4365	4365	4365	4365	0
634	20250110	103800	299291280	4365	4365	4365	4365	0
635	20250110	103700	299291280	4365	4340	4365	4340	135
636	20250110	103600	298705355	4335	4335	4335	4335	0
637	20250110	103500	298705355	4335	4345	4345	4335	239
638	20250110	103400	297669140	4365	4340	4365	4340	1110
639	20250110	103300	292850490	4365	4340	4365	4340	242
640	20250110	103200	291800160	4365	4365	4365	4365	11
641	20250110	103100	291752145	4365	4340	4365	4340	143
642	20250110	103000	291131450	4340	4335	4340	4335	1702
643	20250110	102900	283753155	4340	4340	4340	4335	1318
644	20250110	102800	278039260	4345	4345	4345	4345	1
645	20250110	102700	278034915	4375	4375	4375	4375	3
646	20250110	102600	278021790	4360	4360	4360	4360	11
647	20250110	102500	277973830	4345	4345	4345	4345	112
648	20250110	102400	277487190	4345	4380	4380	4345	11
649	20250110	102300	277439045	4340	4340	4340	4340	229
650	20250110	102200	276445185	4370	4370	4370	4370	0
651	20250110	102100	276445185	4370	4370	4370	4370	18
652	20250110	102000	276366525	4340	4370	4370	4340	1181
653	20250110	101900	271231145	4350	4350	4350	4350	240
654	20250110	101800	270187145	4375	4350	4375	4350	64
655	20250110	101700	269908395	4375	4375	4375	4375	1
656	20250110	101600	269904020	4370	4360	4370	4355	260
657	20250110	101500	268769470	4350	4350	4350	4350	0
658	20250110	101400	268769470	4350	4350	4350	4350	0
659	20250110	101300	268769470	4350	4365	4380	4350	122
660	20250110	101200	268238170	4380	4380	4380	4380	50
661	20250110	101100	268019170	4380	4380	4380	4380	52
662	20250110	101000	267791410	4380	4355	4380	4355	240
663	20250110	100900	266745965	4380	4370	4380	4370	570
664	20250110	100800	264254865	4385	4385	4385	4385	21
665	20250110	100700	264162780	4385	4385	4385	4385	200
666	20250110	100600	263285780	4385	4385	4385	4385	107
667	20250110	100500	262816585	4375	4375	4375	4375	30
668	20250110	100400	262685335	4375	4350	4375	4350	58
669	20250110	100300	262432685	4350	4350	4350	4350	0
670	20250110	100200	262432685	4350	4350	4350	4350	380
671	20250110	100100	260779685	4350	4360	4360	4350	200
672	20250110	100000	259909595	4360	4360	4360	4360	0
673	20250110	095900	259909595	4360	4360	4360	4360	0
674	20250110	095800	259909595	4360	4390	4390	4360	2151
675	20250110	095700	250524395	4390	4390	4390	4375	3
676	20250110	095600	250511240	4385	4385	4385	4385	100
677	20250110	095500	250072740	4385	4385	4385	4385	100
678	20250110	095400	249634240	4365	4370	4370	4360	1037
679	20250110	095300	245105660	4385	4375	4385	4370	203
680	20250110	095200	244217530	4400	4375	4400	4375	132
681	20250110	095100	243639280	4415	4380	4415	4370	885
682	20250110	095000	239764055	4380	4430	4430	4380	2131
683	20250110	094900	230403340	4440	4430	4440	4425	1330
684	20250110	094800	224513330	4425	4380	4425	4380	3023
685	20250110	094700	211245485	4380	4370	4380	4370	284
686	20250110	094600	210003710	4375	4380	4380	4375	2064
687	20250110	094500	200965810	4375	4375	4375	4375	9342
688	20250110	094400	160094560	4370	4370	4370	4370	140
689	20250110	094300	159482760	4340	4370	4370	4340	502
690	20250110	094200	157304020	4370	4340	4370	4340	1181
691	20250110	094100	152163360	4335	4335	4340	4335	333
692	20250110	094000	150719650	4325	4320	4325	4310	1031
693	20250110	093900	146268690	4310	4310	4310	4310	1527
694	20250110	093800	139687320	4310	4320	4320	4310	748
695	20250110	093700	136459095	4330	4330	4330	4325	2117
696	20250110	093600	127295625	4345	4350	4350	4330	159
697	20250110	093500	126604945	4330	4335	4335	4330	202
698	20250110	093400	125730265	4335	4335	4335	4335	0
699	20250110	093300	125730265	4335	4365	4365	4335	1094
700	20250110	093200	120987145	4345	4345	4345	4345	977
701	20250110	093100	116742080	4340	4365	4370	4340	2003
702	20250110	093000	108016585	4365	4360	4365	4360	512
703	20250110	092900	105783305	4360	4360	4360	4360	1
704	20250110	092800	105778945	4360	4360	4360	4360	20
705	20250110	092700	105691745	4370	4370	4370	4370	1
706	20250110	092600	105687375	4370	4370	4370	4370	4
707	20250110	092500	105669895	4345	4355	4355	4345	1000
708	20250110	092400	101321655	4355	4355	4355	4355	0
709	20250110	092300	101321655	4355	4380	4380	4355	268
710	20250110	092200	100152705	4380	4360	4380	4355	6034
711	20250110	092100	73730120	4360	4355	4360	4355	965
712	20250110	092000	69523570	4370	4360	4375	4360	19
713	20250110	091900	69440665	4360	4370	4375	4355	3125
714	20250110	091800	55792170	4375	4390	4390	4375	536
715	20250110	091700	53445030	4400	4395	4400	4395	2
716	20250110	091600	53436235	4405	4400	4405	4400	14
717	20250110	091500	53374570	4385	4385	4385	4385	0
718	20250110	091400	53374570	4385	4385	4385	4385	463
719	20250110	091300	51344315	4415	4410	4415	4390	661
720	20250110	091200	48436805	4420	4420	4420	4420	68
721	20250110	091100	48136245	4420	4410	4420	4410	290
722	20250110	091000	46857315	4410	4410	4410	4410	4
723	20250110	090900	46839675	4405	4385	4405	4380	316
724	20250110	090800	45453460	4405	4380	4405	4380	1502
725	20250110	090700	38874630	4380	4390	4415	4380	284
726	20250110	090600	37628760	4365	4390	4390	4365	447
727	20250110	090500	35672755	4385	4365	4385	4365	189
728	20250110	090400	34844710	4365	4375	4375	4365	2653
729	20250110	090300	23254935	4400	4400	4400	4380	3019
730	20250110	090200	9979810	4410	4400	4410	4395	986
731	20250110	090100	5639745	4375	4420	4420	4375	200
732	20250110	090000	4759545	4420	4410	4420	4390	1069