KissMeData/332570/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211800	902151415	2930	2930	2930	2930	6299
3	20250110	211700	902151415	2930	2930	2930	2930	0
4	20250110	211600	902151415	2930	2930	2930	2930	0
5	20250110	211500	902151415	2930	2930	2930	2930	0
6	20250110	211400	902151415	2930	2930	2930	2930	0
7	20250110	211300	902151415	2930	2930	2930	2930	0
8	20250110	211200	902151415	2930	2930	2930	2930	0
9	20250110	211100	902151415	2930	2930	2930	2930	0
10	20250110	211000	902151415	2930	2930	2930	2930	0
11	20250110	210900	902151415	2930	2930	2930	2930	0
12	20250110	210800	902151415	2930	2930	2930	2930	0
13	20250110	210700	902151415	2930	2930	2930	2930	0
14	20250110	210600	902151415	2930	2930	2930	2930	0
15	20250110	210500	902151415	2930	2930	2930	2930	0
16	20250110	210400	902151415	2930	2930	2930	2930	0
17	20250110	210300	902151415	2930	2930	2930	2930	0
18	20250110	210200	902151415	2930	2930	2930	2930	0
19	20250110	210100	902151415	2930	2930	2930	2930	0
20	20250110	210000	902151415	2930	2930	2930	2930	0
21	20250110	205900	902151415	2930	2930	2930	2930	0
22	20250110	205800	902151415	2930	2930	2930	2930	0
23	20250110	205700	902151415	2930	2930	2930	2930	0
24	20250110	205600	902151415	2930	2930	2930	2930	0
25	20250110	205500	902151415	2930	2930	2930	2930	0
26	20250110	205400	902151415	2930	2930	2930	2930	0
27	20250110	205300	902151415	2930	2930	2930	2930	0
28	20250110	205200	902151415	2930	2930	2930	2930	0
29	20250110	205100	902151415	2930	2930	2930	2930	0
30	20250110	205000	902151415	2930	2930	2930	2930	0
31	20250110	204900	902151415	2930	2930	2930	2930	0
32	20250110	204800	902151415	2930	2930	2930	2930	6299
33	20250110	204700	902151415	2930	2930	2930	2930	0
34	20250110	204600	902151415	2930	2930	2930	2930	0
35	20250110	204500	902151415	2930	2930	2930	2930	0
36	20250110	204400	902151415	2930	2930	2930	2930	0
37	20250110	204300	902151415	2930	2930	2930	2930	0
38	20250110	204200	902151415	2930	2930	2930	2930	0
39	20250110	204100	902151415	2930	2930	2930	2930	0
40	20250110	204000	902151415	2930	2930	2930	2930	0
41	20250110	203900	902151415	2930	2930	2930	2930	0
42	20250110	203800	902151415	2930	2930	2930	2930	0
43	20250110	203700	902151415	2930	2930	2930	2930	0
44	20250110	203600	902151415	2930	2930	2930	2930	0
45	20250110	203500	902151415	2930	2930	2930	2930	0
46	20250110	203400	902151415	2930	2930	2930	2930	0
47	20250110	203300	902151415	2930	2930	2930	2930	0
48	20250110	203200	902151415	2930	2930	2930	2930	0
49	20250110	203100	902151415	2930	2930	2930	2930	0
50	20250110	203000	902151415	2930	2930	2930	2930	0
51	20250110	202900	902151415	2930	2930	2930	2930	0
52	20250110	202800	902151415	2930	2930	2930	2930	0
53	20250110	202700	902151415	2930	2930	2930	2930	0
54	20250110	202600	902151415	2930	2930	2930	2930	0
55	20250110	202500	902151415	2930	2930	2930	2930	0
56	20250110	202400	902151415	2930	2930	2930	2930	0
57	20250110	202300	902151415	2930	2930	2930	2930	0
58	20250110	202200	902151415	2930	2930	2930	2930	0
59	20250110	202100	902151415	2930	2930	2930	2930	0
60	20250110	202000	902151415	2930	2930	2930	2930	0
61	20250110	201900	902151415	2930	2930	2930	2930	0
62	20250110	201800	902151415	2930	2930	2930	2930	6299
63	20250110	201700	902151415	2930	2930	2930	2930	0
64	20250110	201600	902151415	2930	2930	2930	2930	0
65	20250110	201500	902151415	2930	2930	2930	2930	0
66	20250110	201400	902151415	2930	2930	2930	2930	0
67	20250110	201300	902151415	2930	2930	2930	2930	0
68	20250110	201200	902151415	2930	2930	2930	2930	0
69	20250110	201100	902151415	2930	2930	2930	2930	0
70	20250110	201000	902151415	2930	2930	2930	2930	0
71	20250110	200900	902151415	2930	2930	2930	2930	0
72	20250110	200800	902151415	2930	2930	2930	2930	0
73	20250110	200700	902151415	2930	2930	2930	2930	0
74	20250110	200600	902151415	2930	2930	2930	2930	0
75	20250110	200500	902151415	2930	2930	2930	2930	0
76	20250110	200400	902151415	2930	2930	2930	2930	0
77	20250110	200300	902151415	2930	2930	2930	2930	0
78	20250110	200200	902151415	2930	2930	2930	2930	0
79	20250110	200100	902151415	2930	2930	2930	2930	0
80	20250110	200000	902151415	2930	2930	2930	2930	0
81	20250110	195900	902151415	2930	2930	2930	2930	0
82	20250110	195800	902151415	2930	2930	2930	2930	0
83	20250110	195700	902151415	2930	2930	2930	2930	0
84	20250110	195600	902151415	2930	2930	2930	2930	0
85	20250110	195500	902151415	2930	2930	2930	2930	0
86	20250110	195400	902151415	2930	2930	2930	2930	0
87	20250110	195300	902151415	2930	2930	2930	2930	0
88	20250110	195200	902151415	2930	2930	2930	2930	0
89	20250110	195100	902151415	2930	2930	2930	2930	0
90	20250110	195000	902151415	2930	2930	2930	2930	0
91	20250110	194900	902151415	2930	2930	2930	2930	0
92	20250110	194800	902151415	2930	2930	2930	2930	6299
93	20250110	194700	902151415	2930	2930	2930	2930	0
94	20250110	194600	902151415	2930	2930	2930	2930	0
95	20250110	194500	902151415	2930	2930	2930	2930	0
96	20250110	194400	902151415	2930	2930	2930	2930	0
97	20250110	194300	902151415	2930	2930	2930	2930	0
98	20250110	194200	902151415	2930	2930	2930	2930	0
99	20250110	194100	902151415	2930	2930	2930	2930	0
100	20250110	194000	902151415	2930	2930	2930	2930	0
101	20250110	193900	902151415	2930	2930	2930	2930	0
102	20250110	193800	902151415	2930	2930	2930	2930	0
103	20250110	193700	902151415	2930	2930	2930	2930	0
104	20250110	193600	902151415	2930	2930	2930	2930	0
105	20250110	193500	902151415	2930	2930	2930	2930	0
106	20250110	193400	902151415	2930	2930	2930	2930	0
107	20250110	193300	902151415	2930	2930	2930	2930	0
108	20250110	193200	902151415	2930	2930	2930	2930	0
109	20250110	193100	902151415	2930	2930	2930	2930	0
110	20250110	193000	902151415	2930	2930	2930	2930	0
111	20250110	192900	902151415	2930	2930	2930	2930	0
112	20250110	192800	902151415	2930	2930	2930	2930	0
113	20250110	192700	902151415	2930	2930	2930	2930	0
114	20250110	192600	902151415	2930	2930	2930	2930	0
115	20250110	192500	902151415	2930	2930	2930	2930	0
116	20250110	192400	902151415	2930	2930	2930	2930	0
117	20250110	192300	902151415	2930	2930	2930	2930	0
118	20250110	192200	902151415	2930	2930	2930	2930	0
119	20250110	192100	902151415	2930	2930	2930	2930	0
120	20250110	192000	902151415	2930	2930	2930	2930	0
121	20250110	191900	902151415	2930	2930	2930	2930	0
122	20250110	191800	902151415	2930	2930	2930	2930	6299
123	20250110	191700	902151415	2930	2930	2930	2930	0
124	20250110	191600	902151415	2930	2930	2930	2930	0
125	20250110	191500	902151415	2930	2930	2930	2930	0
126	20250110	191400	902151415	2930	2930	2930	2930	0
127	20250110	191300	902151415	2930	2930	2930	2930	0
128	20250110	191200	902151415	2930	2930	2930	2930	0
129	20250110	191100	902151415	2930	2930	2930	2930	0
130	20250110	191000	902151415	2930	2930	2930	2930	0
131	20250110	190900	902151415	2930	2930	2930	2930	0
132	20250110	190800	902151415	2930	2930	2930	2930	0
133	20250110	190700	902151415	2930	2930	2930	2930	0
134	20250110	190600	902151415	2930	2930	2930	2930	0
135	20250110	190500	902151415	2930	2930	2930	2930	0
136	20250110	190400	902151415	2930	2930	2930	2930	0
137	20250110	190300	902151415	2930	2930	2930	2930	0
138	20250110	190200	902151415	2930	2930	2930	2930	0
139	20250110	190100	902151415	2930	2930	2930	2930	0
140	20250110	190000	902151415	2930	2930	2930	2930	0
141	20250110	185900	902151415	2930	2930	2930	2930	0
142	20250110	185800	902151415	2930	2930	2930	2930	0
143	20250110	185700	902151415	2930	2930	2930	2930	0
144	20250110	185600	902151415	2930	2930	2930	2930	0
145	20250110	185500	902151415	2930	2930	2930	2930	0
146	20250110	185400	902151415	2930	2930	2930	2930	0
147	20250110	185300	902151415	2930	2930	2930	2930	0
148	20250110	185200	902151415	2930	2930	2930	2930	0
149	20250110	185100	902151415	2930	2930	2930	2930	0
150	20250110	185000	902151415	2930	2930	2930	2930	0
151	20250110	184900	902151415	2930	2930	2930	2930	0
152	20250110	184800	902151415	2930	2930	2930	2930	6299
153	20250110	184700	902151415	2930	2930	2930	2930	0
154	20250110	184600	902151415	2930	2930	2930	2930	0
155	20250110	184500	902151415	2930	2930	2930	2930	0
156	20250110	184400	902151415	2930	2930	2930	2930	0
157	20250110	184300	902151415	2930	2930	2930	2930	0
158	20250110	184200	902151415	2930	2930	2930	2930	0
159	20250110	184100	902151415	2930	2930	2930	2930	0
160	20250110	184000	902151415	2930	2930	2930	2930	0
161	20250110	183900	902151415	2930	2930	2930	2930	0
162	20250110	183800	902151415	2930	2930	2930	2930	0
163	20250110	183700	902151415	2930	2930	2930	2930	0
164	20250110	183600	902151415	2930	2930	2930	2930	0
165	20250110	183500	902151415	2930	2930	2930	2930	0
166	20250110	183400	902151415	2930	2930	2930	2930	0
167	20250110	183300	902151415	2930	2930	2930	2930	0
168	20250110	183200	902151415	2930	2930	2930	2930	0
169	20250110	183100	902151415	2930	2930	2930	2930	0
170	20250110	183000	902151415	2930	2930	2930	2930	0
171	20250110	182900	902151415	2930	2930	2930	2930	0
172	20250110	182800	902151415	2930	2930	2930	2930	0
173	20250110	182700	902151415	2930	2930	2930	2930	0
174	20250110	182600	902151415	2930	2930	2930	2930	0
175	20250110	182500	902151415	2930	2930	2930	2930	0
176	20250110	182400	902151415	2930	2930	2930	2930	0
177	20250110	182300	902151415	2930	2930	2930	2930	0
178	20250110	182200	902151415	2930	2930	2930	2930	0
179	20250110	182100	902151415	2930	2930	2930	2930	0
180	20250110	182000	902151415	2930	2930	2930	2930	0
181	20250110	181900	902151415	2930	2930	2930	2930	0
182	20250110	181800	902151415	2930	2930	2930	2930	6299
183	20250110	181700	902151415	2930	2930	2930	2930	0
184	20250110	181600	902151415	2930	2930	2930	2930	0
185	20250110	181500	902151415	2930	2930	2930	2930	0
186	20250110	181400	902151415	2930	2930	2930	2930	0
187	20250110	181300	902151415	2930	2930	2930	2930	0
188	20250110	181200	902151415	2930	2930	2930	2930	0
189	20250110	181100	902151415	2930	2930	2930	2930	0
190	20250110	181000	902151415	2930	2930	2930	2930	0
191	20250110	180900	902151415	2930	2930	2930	2930	0
192	20250110	180800	902151415	2930	2930	2930	2930	0
193	20250110	180700	902151415	2930	2930	2930	2930	0
194	20250110	180600	902151415	2930	2930	2930	2930	0
195	20250110	180500	902151415	2930	2930	2930	2930	0
196	20250110	180400	902151415	2930	2930	2930	2930	0
197	20250110	180300	902151415	2930	2930	2930	2930	0
198	20250110	180200	902151415	2930	2930	2930	2930	0
199	20250110	180100	902151415	2930	2930	2930	2930	0
200	20250110	180000	902151415	2930	2930	2930	2930	0
201	20250110	175900	902151415	2930	2930	2930	2930	0
202	20250110	175800	902151415	2930	2930	2930	2930	0
203	20250110	175700	902151415	2930	2930	2930	2930	0
204	20250110	175600	902151415	2930	2930	2930	2930	0
205	20250110	175500	902151415	2930	2930	2930	2930	0
206	20250110	175400	902151415	2930	2930	2930	2930	0
207	20250110	175300	902151415	2930	2930	2930	2930	0
208	20250110	175200	902151415	2930	2930	2930	2930	0
209	20250110	175100	902151415	2930	2930	2930	2930	0
210	20250110	175000	902151415	2930	2930	2930	2930	0
211	20250110	174900	902151415	2930	2930	2930	2930	0
212	20250110	174800	902151415	2930	2930	2930	2930	6299
213	20250110	174700	902151415	2930	2930	2930	2930	0
214	20250110	174600	902151415	2930	2930	2930	2930	0
215	20250110	174500	902151415	2930	2930	2930	2930	0
216	20250110	174400	902151415	2930	2930	2930	2930	0
217	20250110	174300	902151415	2930	2930	2930	2930	0
218	20250110	174200	902151415	2930	2930	2930	2930	0
219	20250110	174100	902151415	2930	2930	2930	2930	0
220	20250110	174000	902151415	2930	2930	2930	2930	0
221	20250110	173900	902151415	2930	2930	2930	2930	0
222	20250110	173800	902151415	2930	2930	2930	2930	0
223	20250110	173700	902151415	2930	2930	2930	2930	0
224	20250110	173600	902151415	2930	2930	2930	2930	0
225	20250110	173500	902151415	2930	2930	2930	2930	0
226	20250110	173400	902151415	2930	2930	2930	2930	0
227	20250110	173300	902151415	2930	2930	2930	2930	0
228	20250110	173200	902151415	2930	2930	2930	2930	0
229	20250110	173100	902151415	2930	2930	2930	2930	0
230	20250110	173000	902151415	2930	2930	2930	2930	0
231	20250110	172900	902151415	2930	2930	2930	2930	0
232	20250110	172800	902151415	2930	2930	2930	2930	0
233	20250110	172700	902151415	2930	2930	2930	2930	0
234	20250110	172600	902151415	2930	2930	2930	2930	0
235	20250110	172500	902151415	2930	2930	2930	2930	0
236	20250110	172400	902151415	2930	2930	2930	2930	0
237	20250110	172300	902151415	2930	2930	2930	2930	0
238	20250110	172200	902151415	2930	2930	2930	2930	0
239	20250110	172100	902151415	2930	2930	2930	2930	0
240	20250110	172000	902151415	2930	2930	2930	2930	0
241	20250110	171900	902151415	2930	2930	2930	2930	0
242	20250110	171800	902151415	2930	2930	2930	2930	6299
243	20250110	171700	902151415	2930	2930	2930	2930	0
244	20250110	171600	902151415	2930	2930	2930	2930	0
245	20250110	171500	902151415	2930	2930	2930	2930	0
246	20250110	171400	902151415	2930	2930	2930	2930	0
247	20250110	171300	902151415	2930	2930	2930	2930	0
248	20250110	171200	902151415	2930	2930	2930	2930	0
249	20250110	171100	902151415	2930	2930	2930	2930	0
250	20250110	171000	902151415	2930	2930	2930	2930	0
251	20250110	170900	902151415	2930	2930	2930	2930	0
252	20250110	170800	902151415	2930	2930	2930	2930	0
253	20250110	170700	902151415	2930	2930	2930	2930	0
254	20250110	170600	902151415	2930	2930	2930	2930	0
255	20250110	170500	902151415	2930	2930	2930	2930	0
256	20250110	170400	902151415	2930	2930	2930	2930	0
257	20250110	170300	902151415	2930	2930	2930	2930	0
258	20250110	170200	902151415	2930	2930	2930	2930	0
259	20250110	170100	902151415	2930	2930	2930	2930	0
260	20250110	170000	902151415	2930	2930	2930	2930	0
261	20250110	165900	902151415	2930	2930	2930	2930	0
262	20250110	165800	902151415	2930	2930	2930	2930	0
263	20250110	165700	902151415	2930	2930	2930	2930	0
264	20250110	165600	902151415	2930	2930	2930	2930	0
265	20250110	165500	902151415	2930	2930	2930	2930	0
266	20250110	165400	902151415	2930	2930	2930	2930	0
267	20250110	165300	902151415	2930	2930	2930	2930	0
268	20250110	165200	902151415	2930	2930	2930	2930	0
269	20250110	165100	902151415	2930	2930	2930	2930	0
270	20250110	165000	902151415	2930	2930	2930	2930	0
271	20250110	164900	902151415	2930	2930	2930	2930	0
272	20250110	164800	902151415	2930	2930	2930	2930	6299
273	20250110	164700	902151415	2930	2930	2930	2930	0
274	20250110	164600	902151415	2930	2930	2930	2930	0
275	20250110	164500	902151415	2930	2930	2930	2930	0
276	20250110	164400	902151415	2930	2930	2930	2930	0
277	20250110	164300	902151415	2930	2930	2930	2930	0
278	20250110	164200	902151415	2930	2930	2930	2930	0
279	20250110	164100	902151415	2930	2930	2930	2930	0
280	20250110	164000	902151415	2930	2930	2930	2930	0
281	20250110	163900	902151415	2930	2930	2930	2930	0
282	20250110	163800	902151415	2930	2930	2930	2930	0
283	20250110	163700	902151415	2930	2930	2930	2930	0
284	20250110	163600	902151415	2930	2930	2930	2930	0
285	20250110	163500	902151415	2930	2930	2930	2930	0
286	20250110	163400	902151415	2930	2930	2930	2930	0
287	20250110	163300	902151415	2930	2930	2930	2930	0
288	20250110	163200	902151415	2930	2930	2930	2930	0
289	20250110	163100	902151415	2930	2930	2930	2930	0
290	20250110	163000	902151415	2930	2930	2930	2930	0
291	20250110	162900	902151415	2930	2930	2930	2930	0
292	20250110	162800	902151415	2930	2930	2930	2930	0
293	20250110	162700	902151415	2930	2930	2930	2930	0
294	20250110	162600	902151415	2930	2930	2930	2930	0
295	20250110	162500	902151415	2930	2930	2930	2930	0
296	20250110	162400	902151415	2930	2930	2930	2930	0
297	20250110	162300	902151415	2930	2930	2930	2930	0
298	20250110	162200	902151415	2930	2930	2930	2930	0
299	20250110	162100	902151415	2930	2930	2930	2930	0
300	20250110	162000	902151415	2930	2930	2930	2930	0
301	20250110	161900	902151415	2930	2930	2930	2930	0
302	20250110	161800	902151415	2930	2930	2930	2930	6299
303	20250110	161700	902151415	2930	2930	2930	2930	0
304	20250110	161600	902151415	2930	2930	2930	2930	0
305	20250110	161500	902151415	2930	2930	2930	2930	0
306	20250110	161400	902151415	2930	2930	2930	2930	0
307	20250110	161300	902151415	2930	2930	2930	2930	0
308	20250110	161200	902151415	2930	2930	2930	2930	0
309	20250110	161100	902151415	2930	2930	2930	2930	0
310	20250110	161000	902151415	2930	2930	2930	2930	0
311	20250110	160900	902151415	2930	2930	2930	2930	0
312	20250110	160800	902151415	2930	2930	2930	2930	0
313	20250110	160700	902151415	2930	2930	2930	2930	0
314	20250110	160600	902151415	2930	2930	2930	2930	0
315	20250110	160500	902151415	2930	2930	2930	2930	0
316	20250110	160400	902151415	2930	2930	2930	2930	0
317	20250110	160300	902151415	2930	2930	2930	2930	0
318	20250110	160200	902151415	2930	2930	2930	2930	0
319	20250110	160100	902151415	2930	2930	2930	2930	0
320	20250110	160000	902151415	2930	2930	2930	2930	0
321	20250110	155900	902151415	2930	2930	2930	2930	0
322	20250110	155800	902151415	2930	2930	2930	2930	0
323	20250110	155700	902151415	2930	2930	2930	2930	0
324	20250110	155600	902151415	2930	2930	2930	2930	0
325	20250110	155500	902151415	2930	2930	2930	2930	0
326	20250110	155400	902151415	2930	2930	2930	2930	0
327	20250110	155300	902151415	2930	2930	2930	2930	0
328	20250110	155200	902151415	2930	2930	2930	2930	0
329	20250110	155100	902151415	2930	2930	2930	2930	0
330	20250110	155000	902151415	2930	2930	2930	2930	0
331	20250110	154900	902151415	2930	2930	2930	2930	0
332	20250110	154800	902151415	2930	2930	2930	2930	6299
333	20250110	154700	902151415	2930	2930	2930	2930	0
334	20250110	154600	902151415	2930	2930	2930	2930	0
335	20250110	154500	902151415	2930	2930	2930	2930	0
336	20250110	154400	902151415	2930	2930	2930	2930	0
337	20250110	154300	902151415	2930	2930	2930	2930	0
338	20250110	154200	902151415	2930	2930	2930	2930	0
339	20250110	154100	902151415	2930	2930	2930	2930	0
340	20250110	154000	902151415	2930	2930	2930	2930	0
341	20250110	153900	902151415	2930	2930	2930	2930	0
342	20250110	153800	902151415	2930	2930	2930	2930	0
343	20250110	153700	902151415	2930	2930	2930	2930	0
344	20250110	153600	902151415	2930	2930	2930	2930	0
345	20250110	153500	902151415	2930	2930	2930	2930	0
346	20250110	153400	902151415	2930	2930	2930	2930	0
347	20250110	153300	902151415	2930	2930	2930	2930	0
348	20250110	153200	902151415	2930	2930	2930	2930	0
349	20250110	153100	902151415	2930	2930	2930	2930	0
350	20250110	153000	902151415	2930	2930	2930	2930	6299
351	20250110	152900	883695345	2920	2920	2920	2920	0
352	20250110	152800	883695345	2920	2920	2920	2920	0
353	20250110	152700	883695345	2920	2920	2920	2920	0
354	20250110	152600	883695345	2920	2920	2920	2920	0
355	20250110	152500	883695345	2920	2920	2920	2920	0
356	20250110	152400	883695345	2920	2920	2920	2920	0
357	20250110	152300	883695345	2920	2920	2920	2920	0
358	20250110	152200	883695345	2920	2920	2920	2920	0
359	20250110	152100	883695345	2920	2920	2920	2920	0
360	20250110	152000	883695345	2920	2920	2920	2920	0
361	20250110	151900	883695345	2920	2920	2920	2920	86
362	20250110	151800	883444225	2920	2915	2920	2915	419
363	20250110	151700	882221090	2915	2915	2920	2915	923
364	20250110	151600	879529510	2915	2915	2915	2915	559
365	20250110	151500	877900025	2920	2920	2920	2920	11
366	20250110	151400	877867905	2925	2925	2925	2925	1
367	20250110	151300	877864980	2920	2915	2925	2915	69
368	20250110	151200	877663630	2920	2920	2920	2920	0
369	20250110	151100	877663630	2920	2925	2925	2920	192
370	20250110	151000	877102665	2925	2915	2925	2915	521
371	20250110	150900	875580220	2915	2915	2915	2915	16
372	20250110	150800	875533580	2920	2915	2920	2915	281
373	20250110	150700	874714180	2915	2915	2915	2915	21
374	20250110	150600	874652965	2920	2930	2930	2920	28
375	20250110	150500	874571035	2930	2925	2930	2925	35
376	20250110	150400	874468565	2915	2915	2930	2915	13
377	20250110	150300	874430655	2905	2915	2915	2905	42
378	20250110	150200	874308385	2920	2910	2920	2905	2001
379	20250110	150100	868495195	2910	2925	2925	2910	974
380	20250110	150000	865656985	2930	2930	2930	2930	10
381	20250110	145900	865627685	2925	2930	2930	2925	23
382	20250110	145800	865560405	2925	2925	2925	2925	140
383	20250110	145700	865150905	2930	2925	2930	2925	17
384	20250110	145600	865101175	2925	2925	2925	2925	1001
385	20250110	145500	862173250	2925	2925	2925	2925	769
386	20250110	145400	859923925	2925	2920	2925	2920	502
387	20250110	145300	858458080	2915	2920	2920	2915	517
388	20250110	145200	856948520	2915	2910	2915	2910	257
389	20250110	145100	856199455	2915	2905	2915	2905	2001
390	20250110	145000	850386540	2910	2905	2910	2905	704
391	20250110	144900	848339290	2905	2915	2915	2900	4998
392	20250110	144800	833840645	2900	2915	2915	2900	10550
393	20250110	144700	803172960	2920	2920	2920	2915	2707
394	20250110	144600	795278475	2925	2920	2925	2920	2
395	20250110	144500	795272630	2915	2920	2920	2915	17
396	20250110	144400	795223070	2915	2915	2915	2915	19
397	20250110	144300	795167685	2915	2915	2915	2915	0
398	20250110	144200	795167685	2915	2915	2920	2915	49
399	20250110	144100	795024840	2920	2920	2920	2915	71
400	20250110	144000	794817720	2925	2915	2925	2915	402
401	20250110	143900	793645870	2930	2915	2930	2915	502
402	20250110	143800	792180595	2915	2925	2925	2915	27258
403	20250110	143700	712688080	2940	2935	2940	2920	10971
404	20250110	143600	680618945	2935	2935	2935	2935	0
405	20250110	143500	680618945	2935	2935	2935	2935	50
406	20250110	143400	680472195	2950	2950	2950	2950	0
407	20250110	143300	680472195	2950	2935	2950	2935	518
408	20250110	143200	678949350	2940	2935	2940	2935	136
409	20250110	143100	678550185	2930	2935	2935	2930	8302
410	20250110	143000	654222720	2935	2940	2940	2935	4622
411	20250110	142900	640640295	2940	2940	2940	2940	0
412	20250110	142800	640640295	2940	2940	2940	2940	21
413	20250110	142700	640578555	2940	2940	2940	2940	16
414	20250110	142600	640531515	2940	2940	2940	2940	120
415	20250110	142500	640178715	2940	2940	2940	2940	18
416	20250110	142400	640125795	2945	2945	2945	2945	80
417	20250110	142300	639890195	2950	2950	2950	2950	0
418	20250110	142200	639890195	2950	2950	2950	2950	5
419	20250110	142100	639875445	2950	2950	2950	2950	0
420	20250110	142000	639875445	2950	2950	2950	2950	0
421	20250110	141900	639875445	2950	2950	2950	2950	0
422	20250110	141800	639875445	2950	2950	2950	2950	0
423	20250110	141700	639875445	2950	2950	2950	2950	0
424	20250110	141600	639875445	2950	2950	2950	2950	0
425	20250110	141500	639875445	2950	2950	2950	2950	0
426	20250110	141400	639875445	2950	2945	2950	2945	6
427	20250110	141300	639857750	2950	2950	2950	2950	0
428	20250110	141200	639857750	2950	2950	2950	2950	1059
429	20250110	141100	636733700	2955	2955	2955	2955	100
430	20250110	141000	636438200	2950	2955	2955	2950	60
431	20250110	140900	636261175	2955	2950	2955	2950	392
432	20250110	140800	635103750	2955	2955	2955	2955	0
433	20250110	140700	635103750	2955	2950	2955	2950	2272
434	20250110	140600	628397140	2945	2945	2945	2945	0
435	20250110	140500	628397140	2945	2945	2945	2945	0
436	20250110	140400	628397140	2945	2950	2950	2945	202
437	20250110	140300	627802245	2945	2945	2945	2945	0
438	20250110	140200	627802245	2945	2945	2945	2945	0
439	20250110	140100	627802245	2945	2945	2945	2945	0
440	20250110	140000	627802245	2945	2945	2945	2945	0
441	20250110	135900	627802245	2945	2945	2945	2945	300
442	20250110	135800	626918745	2945	2945	2945	2945	0
443	20250110	135700	626918745	2945	2945	2945	2945	0
444	20250110	135600	626918745	2945	2945	2945	2945	0
445	20250110	135500	626918745	2945	2945	2945	2945	15
446	20250110	135400	626874570	2950	2950	2950	2950	100
447	20250110	135300	626579570	2950	2945	2950	2940	1882
448	20250110	135200	621036760	2945	2945	2945	2945	0
449	20250110	135100	621036760	2945	2945	2945	2945	0
450	20250110	135000	621036760	2945	2945	2945	2945	4271
451	20250110	134900	608458665	2950	2950	2950	2950	179
452	20250110	134800	607930615	2945	2945	2945	2945	1158
453	20250110	134700	604520305	2945	2945	2945	2945	636
454	20250110	134600	602647285	2945	2950	2950	2945	3377
455	20250110	134500	592691355	2955	2955	2955	2955	0
456	20250110	134400	592691355	2955	2955	2955	2955	0
457	20250110	134300	592691355	2955	2960	2960	2955	548
458	20250110	134200	591072000	2955	2955	2955	2955	0
459	20250110	134100	591072000	2955	2955	2955	2955	169
460	20250110	134000	590572605	2955	2955	2955	2955	5
461	20250110	133900	590557830	2955	2955	2955	2955	3
462	20250110	133800	590548965	2955	2955	2955	2950	671
463	20250110	133700	588566965	2955	2955	2955	2955	3
464	20250110	133600	588558100	2955	2955	2955	2955	105
465	20250110	133500	588247825	2955	2955	2955	2955	721
466	20250110	133400	586117270	2955	2955	2955	2955	300
467	20250110	133300	585230770	2960	2960	2960	2960	10
468	20250110	133200	585201170	2960	2960	2960	2960	0
469	20250110	133100	585201170	2960	2965	2965	2960	1104
470	20250110	133000	581930820	2960	2960	2960	2960	0
471	20250110	132900	581930820	2960	2965	2965	2960	11
472	20250110	132800	581898255	2955	2955	2955	2955	0
473	20250110	132700	581898255	2955	2955	2955	2955	0
474	20250110	132600	581898255	2955	2955	2975	2955	3666
475	20250110	132500	571065205	2960	2960	2960	2960	21
476	20250110	132400	571003045	2975	2975	2975	2975	2
477	20250110	132300	570997095	2960	2960	2970	2960	1622
478	20250110	132200	566180975	2960	2960	2960	2960	20
479	20250110	132100	566121775	2960	2960	2960	2960	3829
480	20250110	132000	554787935	2960	2960	2960	2960	0
481	20250110	131900	554787935	2960	2965	2965	2960	16000
482	20250110	131800	507399480	2970	2970	2970	2970	1822
483	20250110	131700	501988140	2975	2970	2980	2970	3003
484	20250110	131600	493069210	2985	2975	2985	2975	1021
485	20250110	131500	490031625	2975	2975	2975	2975	0
486	20250110	131400	490031625	2975	2980	2980	2975	7306
487	20250110	131300	468287075	2990	2990	2990	2990	0
488	20250110	131200	468287075	2990	2990	2990	2990	0
489	20250110	131100	468287075	2990	2980	2990	2980	218
490	20250110	131000	467635685	2980	2980	2980	2980	15
491	20250110	130900	467590985	2980	2980	2980	2980	0
492	20250110	130800	467590985	2980	2980	2980	2980	0
493	20250110	130700	467590985	2980	2980	2980	2980	5477
494	20250110	130600	451269525	2980	2980	2980	2975	5334
495	20250110	130500	435374280	2980	2980	2985	2980	3373
496	20250110	130400	425322720	2985	2985	2985	2985	182
497	20250110	130300	424779450	2985	2985	2985	2985	15
498	20250110	130200	424734675	2990	2985	2990	2985	1060
499	20250110	130100	421565485	2980	2980	2980	2980	3644
500	20250110	130000	410706365	2980	2980	2980	2980	22
501	20250110	125900	410640805	2985	2985	2985	2985	2021
502	20250110	125800	404608120	2990	2990	2990	2990	697
503	20250110	125700	402524090	3000	3000	3000	3000	0
504	20250110	125600	402524090	3000	2995	3000	2990	23
505	20250110	125500	402455255	3000	3000	3000	3000	4000
506	20250110	125400	390455255	3000	2990	3000	2990	1063
507	20250110	125300	387276625	2995	2995	2995	2990	1494
508	20250110	125200	382802150	2995	2985	2995	2985	1993
509	20250110	125100	376840290	2985	2985	2985	2985	12
510	20250110	125000	376804470	2985	2985	2985	2985	11
511	20250110	124900	376771635	2985	2985	2985	2985	11
512	20250110	124800	376738800	2985	2985	2985	2985	11
513	20250110	124700	376705965	2985	2985	2985	2985	11
514	20250110	124600	376673130	2985	2985	2985	2985	22
515	20250110	124500	376607460	2985	2985	2985	2985	11
516	20250110	124400	376574625	2985	2985	2985	2985	11
517	20250110	124300	376541790	2985	2985	2985	2985	10
518	20250110	124200	376511940	2985	2985	2985	2985	11
519	20250110	124100	376479105	2985	2985	2985	2985	11
520	20250110	124000	376446270	2985	2985	2985	2985	11
521	20250110	123900	376413435	2990	2985	2990	2985	21
522	20250110	123800	376350700	2990	2985	2990	2985	13
523	20250110	123700	376311885	2985	2985	2985	2985	11
524	20250110	123600	376279050	2985	2985	2985	2985	11
525	20250110	123500	376246215	2985	2985	2985	2985	12
526	20250110	123400	376210395	2985	2995	2995	2985	620
527	20250110	123300	374356645	2990	2990	2990	2990	78
528	20250110	123200	374123425	2995	2995	2995	2990	31
529	20250110	123100	374030635	2990	2990	2990	2990	22
530	20250110	123000	373964855	2995	2990	2995	2990	32
531	20250110	122900	373869170	2985	2985	2985	2985	11
532	20250110	122800	373836335	2985	2985	2985	2985	363
533	20250110	122700	372752780	2985	2985	2985	2985	17
534	20250110	122600	372702035	2990	2980	2990	2980	1746
535	20250110	122500	367487430	2980	2980	2980	2980	11
536	20250110	122400	367454650	2980	2980	2980	2980	21
537	20250110	122300	367392070	2980	2980	2980	2980	11
538	20250110	122200	367359290	2980	2980	2980	2980	11
539	20250110	122100	367326510	2980	2985	2985	2980	142
540	20250110	122000	366902695	2980	2980	2980	2980	11
541	20250110	121900	366869915	2980	2980	2980	2980	10
542	20250110	121800	366840115	2980	2980	2980	2980	11
543	20250110	121700	366807335	2980	2980	2980	2980	14
544	20250110	121600	366765615	2980	2980	2980	2980	11
545	20250110	121500	366732835	2980	2980	2980	2980	11
546	20250110	121400	366700055	2980	2980	2980	2980	1011
547	20250110	121300	363687275	2980	2980	2980	2980	11
548	20250110	121200	363654495	2980	2980	2980	2980	1000
549	20250110	121100	360674495	2985	2990	2995	2985	21
550	20250110	121000	360611755	2985	2990	2990	2985	13
551	20250110	120900	360572940	2995	2995	2995	2995	600
552	20250110	120800	358775940	2990	2990	2990	2990	99
553	20250110	120700	358479930	2990	2990	2990	2990	4
554	20250110	120600	358467970	2990	2990	2990	2990	701
555	20250110	120500	356371980	2985	2985	2985	2985	295
556	20250110	120400	355491405	2985	2985	2985	2985	0
557	20250110	120300	355491405	2985	2985	2985	2985	5
558	20250110	120200	355476480	2985	2985	2985	2985	2
559	20250110	120100	355470510	2985	2985	2985	2985	0
560	20250110	120000	355470510	2985	2985	2985	2985	0
561	20250110	115900	355470510	2985	2985	2985	2985	0
562	20250110	115800	355470510	2985	2985	2985	2985	0
563	20250110	115700	355470510	2985	2985	2985	2985	0
564	20250110	115600	355470510	2985	2985	2985	2985	0
565	20250110	115500	355470510	2985	2985	2985	2985	0
566	20250110	115400	355470510	2985	2985	2985	2985	361
567	20250110	115300	354392925	2985	2985	2985	2985	2
568	20250110	115200	354386955	2985	2985	2985	2985	0
569	20250110	115100	354386955	2985	2985	2985	2985	0
570	20250110	115000	354386955	2985	2985	2985	2985	0
571	20250110	114900	354386955	2985	2985	2985	2985	0
572	20250110	114800	354386955	2985	2985	2985	2985	21
573	20250110	114700	354324270	2985	2985	2985	2985	0
574	20250110	114600	354324270	2985	2985	2985	2985	20
575	20250110	114500	354264570	2985	2990	2990	2985	103
576	20250110	114400	353957030	2990	2990	2990	2990	146
577	20250110	114300	353520490	2995	2995	2995	2995	2364
578	20250110	114200	346440310	3000	3000	3000	3000	0
579	20250110	114100	346440310	3000	3005	3005	2995	89
580	20250110	114000	346173500	3005	3005	3005	3005	0
581	20250110	113900	346173500	3005	3005	3005	3005	0
582	20250110	113800	346173500	3005	3005	3005	3005	0
583	20250110	113700	346173500	3005	3005	3005	3005	6
584	20250110	113600	346155470	3005	3005	3010	3005	6447
585	20250110	113500	326782230	3005	3005	3005	3005	1
586	20250110	113400	326779225	3000	2995	3000	2995	1824
587	20250110	113300	321308815	2995	2995	2995	2995	0
588	20250110	113200	321308815	2995	2995	2995	2995	10
589	20250110	113100	321278865	3000	3000	3000	3000	0
590	20250110	113000	321278865	3000	3000	3000	3000	1
591	20250110	112900	321275865	3000	3000	3000	3000	5
592	20250110	112800	321260865	3000	3000	3000	3000	0
593	20250110	112700	321260865	3000	3000	3000	3000	11
594	20250110	112600	321227865	3000	3000	3000	2995	141
595	20250110	112500	320805015	3000	3000	3000	3000	0
596	20250110	112400	320805015	3000	2995	3000	2995	426
597	20250110	112300	319527115	3000	3000	3000	3000	200
598	20250110	112200	318927115	3000	3000	3000	3000	104
599	20250110	112100	318615115	3000	3000	3000	3000	2000
600	20250110	112000	312615115	3005	3005	3005	3005	3
601	20250110	111900	312606100	3005	3000	3005	3000	101
602	20250110	111800	312303095	3000	3000	3000	3000	500
603	20250110	111700	310803095	3000	3000	3005	2995	8153
604	20250110	111600	286343430	3000	2985	3000	2985	11945
605	20250110	111500	250559720	2985	2975	2985	2975	2
606	20250110	111400	250553760	2975	2975	2975	2975	0
607	20250110	111300	250553760	2975	2975	2975	2975	12
608	20250110	111200	250518060	2975	2975	2975	2975	0
609	20250110	111100	250518060	2975	2975	2975	2975	0
610	20250110	111000	250518060	2975	2980	2985	2975	1005
611	20250110	110900	247519285	2985	2985	2985	2985	100
612	20250110	110800	247220785	2985	2985	2985	2985	885
613	20250110	110700	244579060	2985	2985	2985	2985	100
614	20250110	110600	244280560	2985	2990	2990	2985	1057
615	20250110	110500	241125385	2985	2980	2985	2965	7318
616	20250110	110400	219296000	2980	2960	2980	2960	2501
617	20250110	110300	211893020	2960	2970	2970	2955	6500
618	20250110	110200	192646215	2985	2980	2985	2980	5500
619	20250110	110100	176252105	2975	2945	2975	2945	8908
620	20250110	110000	149816295	2940	2940	2940	2940	0
621	20250110	105900	149816295	2940	2940	2940	2940	0
622	20250110	105800	149816295	2940	2940	2940	2940	200
623	20250110	105700	149228295	2940	2940	2940	2940	0
624	20250110	105600	149228295	2940	2940	2940	2940	400
625	20250110	105500	148052295	2940	2940	2940	2940	5
626	20250110	105400	148037595	2940	2940	2940	2940	4316
627	20250110	105300	135348555	2940	2940	2940	2940	0
628	20250110	105200	135348555	2940	2940	2940	2940	0
629	20250110	105100	135348555	2940	2940	2940	2940	0
630	20250110	105000	135348555	2940	2940	2940	2940	9
631	20250110	104900	135322095	2945	2945	2945	2945	6
632	20250110	104800	135304425	2940	2940	2940	2940	0
633	20250110	104700	135304425	2940	2940	2940	2940	0
634	20250110	104600	135304425	2940	2940	2940	2940	567
635	20250110	104500	133637445	2940	2945	2945	2940	30
636	20250110	104400	133549130	2960	2960	2960	2960	0
637	20250110	104300	133549130	2960	2960	2960	2960	0
638	20250110	104200	133549130	2960	2960	2960	2960	0
639	20250110	104100	133549130	2960	2960	2960	2960	0
640	20250110	104000	133549130	2960	2960	2960	2960	0
641	20250110	103900	133549130	2960	2960	2960	2960	0
642	20250110	103800	133549130	2960	2960	2960	2960	0
643	20250110	103700	133549130	2960	2960	2960	2960	0
644	20250110	103600	133549130	2960	2960	2960	2960	0
645	20250110	103500	133549130	2960	2960	2960	2960	0
646	20250110	103400	133549130	2960	2945	2960	2945	2
647	20250110	103300	133543225	2950	2950	2950	2950	0
648	20250110	103200	133543225	2950	2950	2950	2950	0
649	20250110	103100	133543225	2950	2950	2950	2950	0
650	20250110	103000	133543225	2950	2960	2960	2950	636
651	20250110	102900	131666830	2960	2960	2960	2960	0
652	20250110	102800	131666830	2960	2960	2960	2960	1
653	20250110	102700	131663870	2955	2955	2955	2955	1
654	20250110	102600	131660915	2955	2955	2955	2955	0
655	20250110	102500	131660915	2955	2955	2955	2955	0
656	20250110	102400	131660915	2955	2955	2955	2955	0
657	20250110	102300	131660915	2955	2955	2955	2955	0
658	20250110	102200	131660915	2955	2955	2955	2955	0
659	20250110	102100	131660915	2955	2955	2955	2955	0
660	20250110	102000	131660915	2955	2955	2955	2955	0
661	20250110	101900	131660915	2955	2960	2960	2955	1162
662	20250110	101800	128226830	2965	2965	2965	2965	0
663	20250110	101700	128226830	2965	2965	2965	2965	36
664	20250110	101600	128120090	2965	2965	2965	2965	54
665	20250110	101500	127959980	2975	2975	2975	2975	0
666	20250110	101400	127959980	2975	2975	2975	2975	0
667	20250110	101300	127959980	2975	2975	2975	2975	0
668	20250110	101200	127959980	2975	2955	2975	2955	40
669	20250110	101100	127841580	2975	2955	2975	2955	690
670	20250110	101000	125802575	2955	2970	2975	2955	274
671	20250110	100900	124992750	2970	2970	2970	2970	47
672	20250110	100800	124853160	2970	2965	2970	2965	1786
673	20250110	100700	119557665	2965	2970	2970	2965	118
674	20250110	100600	119207305	2970	2960	2970	2960	1208
675	20250110	100500	115626010	2960	2955	2960	2955	36
676	20250110	100400	115519625	2955	2955	2955	2955	0
677	20250110	100300	115519625	2955	2950	2955	2950	2293
678	20250110	100200	108751915	2945	2945	2945	2945	121
679	20250110	100100	108395570	2935	2935	2935	2935	1
680	20250110	100000	108392635	2935	2935	2935	2935	0
681	20250110	095900	108392635	2935	2935	2935	2935	0
682	20250110	095800	108392635	2935	2935	2935	2935	0
683	20250110	095700	108392635	2935	2935	2935	2935	0
684	20250110	095600	108392635	2935	2935	2935	2935	143
685	20250110	095500	107972930	2935	2935	2935	2935	15
686	20250110	095400	107928905	2935	2935	2935	2935	435
687	20250110	095300	106652180	2930	2930	2930	2930	64
688	20250110	095200	106464660	2930	2930	2930	2930	200
689	20250110	095100	105878660	2930	2930	2930	2930	0
690	20250110	095000	105878660	2930	2930	2930	2930	88
691	20250110	094900	105620820	2930	2930	2930	2930	0
692	20250110	094800	105620820	2930	2930	2930	2930	6
693	20250110	094700	105603240	2930	2935	2935	2930	3
694	20250110	094600	105594445	2935	2935	2935	2935	0
695	20250110	094500	105594445	2935	2935	2935	2935	56
696	20250110	094400	105430085	2940	2925	2940	2925	527
697	20250110	094300	103888580	2925	2925	2925	2925	2028
698	20250110	094200	97956680	2925	2925	2925	2925	0
699	20250110	094100	97956680	2925	2925	2925	2925	0
700	20250110	094000	97956680	2925	2925	2925	2925	0
701	20250110	093900	97956680	2925	2925	2925	2925	2155
702	20250110	093800	91653305	2930	2935	2935	2930	5689
703	20250110	093700	74981350	2940	2940	2940	2940	0
704	20250110	093600	74981350	2940	2940	2940	2940	0
705	20250110	093500	74981350	2940	2950	2950	2940	472
706	20250110	093400	73592670	2955	2955	2955	2955	4
707	20250110	093300	73580850	2955	2955	2955	2955	0
708	20250110	093200	73580850	2955	2955	2955	2955	0
709	20250110	093100	73580850	2955	2955	2955	2955	100
710	20250110	093000	73285350	2955	2955	2955	2955	0
711	20250110	092900	73285350	2955	2955	2955	2955	1
712	20250110	092800	73282395	2955	2940	2955	2940	3
713	20250110	092700	73273560	2935	2955	2955	2935	3023
714	20250110	092600	64365930	2965	2960	2965	2960	127
715	20250110	092500	63989760	2965	2970	2970	2965	311
716	20250110	092400	63067595	2970	2970	2970	2970	16
717	20250110	092300	63020075	2970	2970	2970	2970	0
718	20250110	092200	63020075	2970	2970	2970	2970	0
719	20250110	092100	63020075	2970	2970	2970	2970	301
720	20250110	092000	62126105	2965	2970	2970	2965	135
721	20250110	091900	61725815	2970	2970	2970	2970	328
722	20250110	091800	60751655	2970	2970	2970	2970	505
723	20250110	091700	59251805	2975	2970	2975	2960	1705
724	20250110	091600	54202775	2960	2955	2960	2955	471
725	20250110	091500	52809320	2960	2960	2960	2960	183
726	20250110	091400	52267640	2970	2970	2970	2970	0
727	20250110	091300	52267640	2970	2960	2970	2960	55
728	20250110	091200	52104790	2970	2970	2970	2955	250
729	20250110	091100	51363790	2970	2970	2970	2970	70
730	20250110	091000	51155890	2970	2970	2970	2970	416
731	20250110	090900	49920370	2970	2960	2970	2960	515
732	20250110	090800	48395960	2965	2980	2980	2965	318
733	20250110	090700	47452695	2980	2980	2980	2980	150
734	20250110	090600	47005695	2980	2960	2980	2960	2448
735	20250110	090500	39721025	2960	2960	2965	2960	882
736	20250110	090400	37110300	2950	2940	2955	2940	10160
737	20250110	090300	7170345	2940	2925	2955	2925	2278
738	20250110	090200	465300	2925	2925	2925	2925	8
739	20250110	090100	441900	2920	2915	2920	2915	37
740	20250110	090000	333935	2915	2900	2915	2900	115