KissMeData/038110/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192300	422478005	2500	2500	2500	2500	9231
3	20250110	192200	422478005	2500	2500	2500	2500	0
4	20250110	192100	422478005	2500	2500	2500	2500	0
5	20250110	192000	422478005	2500	2500	2500	2500	0
6	20250110	191900	422478005	2500	2500	2500	2500	0
7	20250110	191800	422478005	2500	2500	2500	2500	0
8	20250110	191700	422478005	2500	2500	2500	2500	0
9	20250110	191600	422478005	2500	2500	2500	2500	0
10	20250110	191500	422478005	2500	2500	2500	2500	0
11	20250110	191400	422478005	2500	2500	2500	2500	0
12	20250110	191300	422478005	2500	2500	2500	2500	0
13	20250110	191200	422478005	2500	2500	2500	2500	0
14	20250110	191100	422478005	2500	2500	2500	2500	0
15	20250110	191000	422478005	2500	2500	2500	2500	0
16	20250110	190900	422478005	2500	2500	2500	2500	0
17	20250110	190800	422478005	2500	2500	2500	2500	0
18	20250110	190700	422478005	2500	2500	2500	2500	0
19	20250110	190600	422478005	2500	2500	2500	2500	0
20	20250110	190500	422478005	2500	2500	2500	2500	0
21	20250110	190400	422478005	2500	2500	2500	2500	0
22	20250110	190300	422478005	2500	2500	2500	2500	0
23	20250110	190200	422478005	2500	2500	2500	2500	0
24	20250110	190100	422478005	2500	2500	2500	2500	0
25	20250110	190000	422478005	2500	2500	2500	2500	0
26	20250110	185900	422478005	2500	2500	2500	2500	0
27	20250110	185800	422478005	2500	2500	2500	2500	0
28	20250110	185700	422478005	2500	2500	2500	2500	0
29	20250110	185600	422478005	2500	2500	2500	2500	0
30	20250110	185500	422478005	2500	2500	2500	2500	0
31	20250110	185400	422478005	2500	2500	2500	2500	0
32	20250110	185300	422478005	2500	2500	2500	2500	9231
33	20250110	185200	422478005	2500	2500	2500	2500	0
34	20250110	185100	422478005	2500	2500	2500	2500	0
35	20250110	185000	422478005	2500	2500	2500	2500	0
36	20250110	184900	422478005	2500	2500	2500	2500	0
37	20250110	184800	422478005	2500	2500	2500	2500	0
38	20250110	184700	422478005	2500	2500	2500	2500	0
39	20250110	184600	422478005	2500	2500	2500	2500	0
40	20250110	184500	422478005	2500	2500	2500	2500	0
41	20250110	184400	422478005	2500	2500	2500	2500	0
42	20250110	184300	422478005	2500	2500	2500	2500	0
43	20250110	184200	422478005	2500	2500	2500	2500	0
44	20250110	184100	422478005	2500	2500	2500	2500	0
45	20250110	184000	422478005	2500	2500	2500	2500	0
46	20250110	183900	422478005	2500	2500	2500	2500	0
47	20250110	183800	422478005	2500	2500	2500	2500	0
48	20250110	183700	422478005	2500	2500	2500	2500	0
49	20250110	183600	422478005	2500	2500	2500	2500	0
50	20250110	183500	422478005	2500	2500	2500	2500	0
51	20250110	183400	422478005	2500	2500	2500	2500	0
52	20250110	183300	422478005	2500	2500	2500	2500	0
53	20250110	183200	422478005	2500	2500	2500	2500	0
54	20250110	183100	422478005	2500	2500	2500	2500	0
55	20250110	183000	422478005	2500	2500	2500	2500	0
56	20250110	182900	422478005	2500	2500	2500	2500	0
57	20250110	182800	422478005	2500	2500	2500	2500	0
58	20250110	182700	422478005	2500	2500	2500	2500	0
59	20250110	182600	422478005	2500	2500	2500	2500	0
60	20250110	182500	422478005	2500	2500	2500	2500	0
61	20250110	182400	422478005	2500	2500	2500	2500	0
62	20250110	182300	422478005	2500	2500	2500	2500	9231
63	20250110	182200	422478005	2500	2500	2500	2500	0
64	20250110	182100	422478005	2500	2500	2500	2500	0
65	20250110	182000	422478005	2500	2500	2500	2500	0
66	20250110	181900	422478005	2500	2500	2500	2500	0
67	20250110	181800	422478005	2500	2500	2500	2500	0
68	20250110	181700	422478005	2500	2500	2500	2500	0
69	20250110	181600	422478005	2500	2500	2500	2500	0
70	20250110	181500	422478005	2500	2500	2500	2500	0
71	20250110	181400	422478005	2500	2500	2500	2500	0
72	20250110	181300	422478005	2500	2500	2500	2500	0
73	20250110	181200	422478005	2500	2500	2500	2500	0
74	20250110	181100	422478005	2500	2500	2500	2500	0
75	20250110	181000	422478005	2500	2500	2500	2500	0
76	20250110	180900	422478005	2500	2500	2500	2500	0
77	20250110	180800	422478005	2500	2500	2500	2500	0
78	20250110	180700	422478005	2500	2500	2500	2500	0
79	20250110	180600	422478005	2500	2500	2500	2500	0
80	20250110	180500	422478005	2500	2500	2500	2500	0
81	20250110	180400	422478005	2500	2500	2500	2500	0
82	20250110	180300	422478005	2500	2500	2500	2500	0
83	20250110	180200	422478005	2500	2500	2500	2500	0
84	20250110	180100	422478005	2500	2500	2500	2500	0
85	20250110	180000	422478005	2500	2500	2500	2500	0
86	20250110	175900	422478005	2500	2500	2500	2500	0
87	20250110	175800	422478005	2500	2500	2500	2500	0
88	20250110	175700	422478005	2500	2500	2500	2500	0
89	20250110	175600	422478005	2500	2500	2500	2500	0
90	20250110	175500	422478005	2500	2500	2500	2500	0
91	20250110	175400	422478005	2500	2500	2500	2500	0
92	20250110	175300	422478005	2500	2500	2500	2500	9231
93	20250110	175200	422478005	2500	2500	2500	2500	0
94	20250110	175100	422478005	2500	2500	2500	2500	0
95	20250110	175000	422478005	2500	2500	2500	2500	0
96	20250110	174900	422478005	2500	2500	2500	2500	0
97	20250110	174800	422478005	2500	2500	2500	2500	0
98	20250110	174700	422478005	2500	2500	2500	2500	0
99	20250110	174600	422478005	2500	2500	2500	2500	0
100	20250110	174500	422478005	2500	2500	2500	2500	0
101	20250110	174400	422478005	2500	2500	2500	2500	0
102	20250110	174300	422478005	2500	2500	2500	2500	0
103	20250110	174200	422478005	2500	2500	2500	2500	0
104	20250110	174100	422478005	2500	2500	2500	2500	0
105	20250110	174000	422478005	2500	2500	2500	2500	0
106	20250110	173900	422478005	2500	2500	2500	2500	0
107	20250110	173800	422478005	2500	2500	2500	2500	0
108	20250110	173700	422478005	2500	2500	2500	2500	0
109	20250110	173600	422478005	2500	2500	2500	2500	0
110	20250110	173500	422478005	2500	2500	2500	2500	0
111	20250110	173400	422478005	2500	2500	2500	2500	0
112	20250110	173300	422478005	2500	2500	2500	2500	0
113	20250110	173200	422478005	2500	2500	2500	2500	0
114	20250110	173100	422478005	2500	2500	2500	2500	0
115	20250110	173000	422478005	2500	2500	2500	2500	0
116	20250110	172900	422478005	2500	2500	2500	2500	0
117	20250110	172800	422478005	2500	2500	2500	2500	0
118	20250110	172700	422478005	2500	2500	2500	2500	0
119	20250110	172600	422478005	2500	2500	2500	2500	0
120	20250110	172500	422478005	2500	2500	2500	2500	0
121	20250110	172400	422478005	2500	2500	2500	2500	0
122	20250110	172300	422478005	2500	2500	2500	2500	9231
123	20250110	172200	422478005	2500	2500	2500	2500	0
124	20250110	172100	422478005	2500	2500	2500	2500	0
125	20250110	172000	422478005	2500	2500	2500	2500	0
126	20250110	171900	422478005	2500	2500	2500	2500	0
127	20250110	171800	422478005	2500	2500	2500	2500	0
128	20250110	171700	422478005	2500	2500	2500	2500	0
129	20250110	171600	422478005	2500	2500	2500	2500	0
130	20250110	171500	422478005	2500	2500	2500	2500	0
131	20250110	171400	422478005	2500	2500	2500	2500	0
132	20250110	171300	422478005	2500	2500	2500	2500	0
133	20250110	171200	422478005	2500	2500	2500	2500	0
134	20250110	171100	422478005	2500	2500	2500	2500	0
135	20250110	171000	422478005	2500	2500	2500	2500	0
136	20250110	170900	422478005	2500	2500	2500	2500	0
137	20250110	170800	422478005	2500	2500	2500	2500	0
138	20250110	170700	422478005	2500	2500	2500	2500	0
139	20250110	170600	422478005	2500	2500	2500	2500	0
140	20250110	170500	422478005	2500	2500	2500	2500	0
141	20250110	170400	422478005	2500	2500	2500	2500	0
142	20250110	170300	422478005	2500	2500	2500	2500	0
143	20250110	170200	422478005	2500	2500	2500	2500	0
144	20250110	170100	422478005	2500	2500	2500	2500	0
145	20250110	170000	422478005	2500	2500	2500	2500	0
146	20250110	165900	422478005	2500	2500	2500	2500	0
147	20250110	165800	422478005	2500	2500	2500	2500	0
148	20250110	165700	422478005	2500	2500	2500	2500	0
149	20250110	165600	422478005	2500	2500	2500	2500	0
150	20250110	165500	422478005	2500	2500	2500	2500	0
151	20250110	165400	422478005	2500	2500	2500	2500	0
152	20250110	165300	422478005	2500	2500	2500	2500	9231
153	20250110	165200	422478005	2500	2500	2500	2500	0
154	20250110	165100	422478005	2500	2500	2500	2500	0
155	20250110	165000	422478005	2500	2500	2500	2500	0
156	20250110	164900	422478005	2500	2500	2500	2500	0
157	20250110	164800	422478005	2500	2500	2500	2500	0
158	20250110	164700	422478005	2500	2500	2500	2500	0
159	20250110	164600	422478005	2500	2500	2500	2500	0
160	20250110	164500	422478005	2500	2500	2500	2500	0
161	20250110	164400	422478005	2500	2500	2500	2500	0
162	20250110	164300	422478005	2500	2500	2500	2500	0
163	20250110	164200	422478005	2500	2500	2500	2500	0
164	20250110	164100	422478005	2500	2500	2500	2500	0
165	20250110	164000	422478005	2500	2500	2500	2500	0
166	20250110	163900	422478005	2500	2500	2500	2500	0
167	20250110	163800	422478005	2500	2500	2500	2500	0
168	20250110	163700	422478005	2500	2500	2500	2500	0
169	20250110	163600	422478005	2500	2500	2500	2500	0
170	20250110	163500	422478005	2500	2500	2500	2500	0
171	20250110	163400	422478005	2500	2500	2500	2500	0
172	20250110	163300	422478005	2500	2500	2500	2500	0
173	20250110	163200	422478005	2500	2500	2500	2500	0
174	20250110	163100	422478005	2500	2500	2500	2500	0
175	20250110	163000	422478005	2500	2500	2500	2500	0
176	20250110	162900	422478005	2500	2500	2500	2500	0
177	20250110	162800	422478005	2500	2500	2500	2500	0
178	20250110	162700	422478005	2500	2500	2500	2500	0
179	20250110	162600	422478005	2500	2500	2500	2500	0
180	20250110	162500	422478005	2500	2500	2500	2500	0
181	20250110	162400	422478005	2500	2500	2500	2500	0
182	20250110	162300	422478005	2500	2500	2500	2500	9231
183	20250110	162200	422478005	2500	2500	2500	2500	0
184	20250110	162100	422478005	2500	2500	2500	2500	0
185	20250110	162000	422478005	2500	2500	2500	2500	0
186	20250110	161900	422478005	2500	2500	2500	2500	0
187	20250110	161800	422478005	2500	2500	2500	2500	0
188	20250110	161700	422478005	2500	2500	2500	2500	0
189	20250110	161600	422478005	2500	2500	2500	2500	0
190	20250110	161500	422478005	2500	2500	2500	2500	0
191	20250110	161400	422478005	2500	2500	2500	2500	0
192	20250110	161300	422478005	2500	2500	2500	2500	0
193	20250110	161200	422478005	2500	2500	2500	2500	0
194	20250110	161100	422478005	2500	2500	2500	2500	0
195	20250110	161000	422478005	2500	2500	2500	2500	0
196	20250110	160900	422478005	2500	2500	2500	2500	0
197	20250110	160800	422478005	2500	2500	2500	2500	0
198	20250110	160700	422478005	2500	2500	2500	2500	0
199	20250110	160600	422478005	2500	2500	2500	2500	0
200	20250110	160500	422478005	2500	2500	2500	2500	0
201	20250110	160400	422478005	2500	2500	2500	2500	0
202	20250110	160300	422478005	2500	2500	2500	2500	0
203	20250110	160200	422478005	2500	2500	2500	2500	0
204	20250110	160100	422478005	2500	2500	2500	2500	0
205	20250110	160000	422478005	2500	2500	2500	2500	0
206	20250110	155900	422478005	2500	2500	2500	2500	0
207	20250110	155800	422478005	2500	2500	2500	2500	0
208	20250110	155700	422478005	2500	2500	2500	2500	0
209	20250110	155600	422478005	2500	2500	2500	2500	0
210	20250110	155500	422478005	2500	2500	2500	2500	0
211	20250110	155400	422478005	2500	2500	2500	2500	0
212	20250110	155300	422478005	2500	2500	2500	2500	9231
213	20250110	155200	422478005	2500	2500	2500	2500	0
214	20250110	155100	422478005	2500	2500	2500	2500	0
215	20250110	155000	422478005	2500	2500	2500	2500	0
216	20250110	154900	422478005	2500	2500	2500	2500	0
217	20250110	154800	422478005	2500	2500	2500	2500	0
218	20250110	154700	422478005	2500	2500	2500	2500	0
219	20250110	154600	422478005	2500	2500	2500	2500	0
220	20250110	154500	422478005	2500	2500	2500	2500	0
221	20250110	154400	422478005	2500	2500	2500	2500	0
222	20250110	154300	422478005	2500	2500	2500	2500	0
223	20250110	154200	422478005	2500	2500	2500	2500	0
224	20250110	154100	422478005	2500	2500	2500	2500	0
225	20250110	154000	422478005	2500	2500	2500	2500	0
226	20250110	153900	422478005	2500	2500	2500	2500	0
227	20250110	153800	422478005	2500	2500	2500	2500	0
228	20250110	153700	422478005	2500	2500	2500	2500	0
229	20250110	153600	422478005	2500	2500	2500	2500	0
230	20250110	153500	422478005	2500	2500	2500	2500	0
231	20250110	153400	422478005	2500	2500	2500	2500	0
232	20250110	153300	422478005	2500	2500	2500	2500	0
233	20250110	153200	422478005	2500	2500	2500	2500	0
234	20250110	153100	422478005	2500	2500	2500	2500	0
235	20250110	153000	422478005	2500	2500	2500	2500	9231
236	20250110	152900	399400505	2505	2505	2505	2505	0
237	20250110	152800	399400505	2505	2505	2505	2505	0
238	20250110	152700	399400505	2505	2505	2505	2505	0
239	20250110	152600	399400505	2505	2505	2505	2505	0
240	20250110	152500	399400505	2505	2505	2505	2505	0
241	20250110	152400	399400505	2505	2505	2505	2505	0
242	20250110	152300	399400505	2505	2505	2505	2505	0
243	20250110	152200	399400505	2505	2505	2505	2505	0
244	20250110	152100	399400505	2505	2505	2505	2505	0
245	20250110	152000	399400505	2505	2505	2505	2505	0
246	20250110	151900	399400505	2505	2505	2510	2500	2561
247	20250110	151800	392973575	2500	2500	2510	2500	432
248	20250110	151700	391893545	2510	2505	2510	2505	40
249	20250110	151600	391793270	2505	2505	2505	2505	90
250	20250110	151500	391567820	2510	2510	2510	2510	0
251	20250110	151400	391567820	2510	2505	2510	2505	300
252	20250110	151300	390815320	2510	2510	2510	2510	0
253	20250110	151200	390815320	2510	2510	2510	2510	0
254	20250110	151100	390815320	2510	2500	2510	2500	501
255	20250110	151000	389562810	2510	2510	2510	2510	0
256	20250110	150900	389562810	2510	2510	2510	2510	0
257	20250110	150800	389562810	2510	2510	2510	2510	0
258	20250110	150700	389562810	2510	2510	2510	2510	0
259	20250110	150600	389562810	2510	2510	2510	2510	0
260	20250110	150500	389562810	2510	2510	2510	2510	459
261	20250110	150400	388410720	2510	2500	2510	2500	1307
262	20250110	150300	385143190	2500	2500	2500	2500	0
263	20250110	150200	385143190	2500	2500	2500	2500	15
264	20250110	150100	385105690	2505	2505	2505	2505	0
265	20250110	150000	385105690	2505	2505	2505	2505	1
266	20250110	145900	385103185	2505	2505	2505	2505	0
267	20250110	145800	385103185	2505	2505	2505	2505	412
268	20250110	145700	384071125	2505	2505	2505	2505	0
269	20250110	145600	384071125	2505	2505	2505	2505	100
270	20250110	145500	383820625	2505	2505	2505	2505	0
271	20250110	145400	383820625	2505	2505	2505	2505	0
272	20250110	145300	383820625	2505	2505	2505	2505	10000
273	20250110	145200	358770625	2505	2500	2505	2495	2536
274	20250110	145100	352442525	2500	2500	2500	2500	5000
275	20250110	145000	339942525	2500	2500	2500	2500	14
276	20250110	144900	339907525	2510	2510	2510	2510	0
277	20250110	144800	339907525	2510	2510	2510	2510	1
278	20250110	144700	339905015	2500	2500	2500	2500	0
279	20250110	144600	339905015	2500	2500	2500	2500	6
280	20250110	144500	339890015	2505	2505	2505	2505	200
281	20250110	144400	339389015	2505	2505	2505	2505	0
282	20250110	144300	339389015	2505	2505	2505	2505	500
283	20250110	144200	338136515	2505	2505	2505	2505	398
284	20250110	144100	337139525	2510	2510	2510	2510	10
285	20250110	144000	337114425	2505	2505	2505	2505	0
286	20250110	143900	337114425	2505	2505	2505	2505	0
287	20250110	143800	337114425	2505	2505	2505	2505	61
288	20250110	143700	336961620	2505	2505	2505	2505	0
289	20250110	143600	336961620	2505	2505	2505	2505	39
290	20250110	143500	336863925	2505	2505	2505	2505	2
291	20250110	143400	336858915	2505	2505	2505	2505	1999
292	20250110	143300	331851420	2510	2510	2510	2510	0
293	20250110	143200	331851420	2510	2510	2510	2510	47
294	20250110	143100	331733450	2505	2505	2505	2505	0
295	20250110	143000	331733450	2505	2505	2505	2505	1369
296	20250110	142900	328304105	2500	2500	2500	2500	0
297	20250110	142800	328304105	2500	2500	2500	2500	0
298	20250110	142700	328304105	2500	2500	2500	2500	100
299	20250110	142600	328054105	2505	2500	2505	2500	411
300	20250110	142500	327026600	2505	2505	2505	2505	79
301	20250110	142400	326828705	2500	2505	2505	2500	361
302	20250110	142300	325926200	2500	2500	2500	2500	0
303	20250110	142200	325926200	2500	2500	2500	2500	0
304	20250110	142100	325926200	2500	2500	2500	2500	405
305	20250110	142000	324913700	2505	2505	2505	2505	0
306	20250110	141900	324913700	2505	2505	2505	2505	0
307	20250110	141800	324913700	2505	2505	2505	2505	0
308	20250110	141700	324913700	2505	2505	2505	2505	1
309	20250110	141600	324911195	2505	2505	2505	2505	0
310	20250110	141500	324911195	2505	2505	2505	2505	0
311	20250110	141400	324911195	2505	2505	2505	2505	0
312	20250110	141300	324911195	2505	2505	2505	2505	31
313	20250110	141200	324833540	2505	2505	2505	2505	109
314	20250110	141100	324560495	2510	2510	2510	2510	0
315	20250110	141000	324560495	2510	2510	2510	2510	0
316	20250110	140900	324560495	2510	2510	2510	2510	0
317	20250110	140800	324560495	2510	2510	2510	2510	0
318	20250110	140700	324560495	2510	2510	2510	2510	0
319	20250110	140600	324560495	2510	2510	2510	2510	1
320	20250110	140500	324557985	2500	2505	2505	2500	1001
321	20250110	140400	322053485	2510	2505	2510	2505	184
322	20250110	140300	321592395	2505	2505	2505	2505	199
323	20250110	140200	321093900	2510	2510	2510	2510	0
324	20250110	140100	321093900	2510	2505	2510	2505	116
325	20250110	140000	320803315	2505	2505	2505	2505	0
326	20250110	135900	320803315	2505	2505	2505	2505	130
327	20250110	135800	320477665	2500	2500	2500	2500	1024
328	20250110	135700	317917665	2505	2505	2505	2505	249
329	20250110	135600	317293920	2510	2510	2510	2510	236
330	20250110	135500	316701560	2510	2510	2510	2510	1
331	20250110	135400	316699050	2510	2510	2510	2510	0
332	20250110	135300	316699050	2510	2510	2510	2510	0
333	20250110	135200	316699050	2510	2510	2510	2510	0
334	20250110	135100	316699050	2510	2510	2510	2510	0
335	20250110	135000	316699050	2510	2510	2510	2510	0
336	20250110	134900	316699050	2510	2510	2510	2510	398
337	20250110	134800	315700070	2510	2510	2510	2510	1
338	20250110	134700	315697560	2510	2510	2510	2510	42
339	20250110	134600	315592140	2505	2505	2505	2505	0
340	20250110	134500	315592140	2505	2505	2505	2505	2
341	20250110	134400	315587130	2510	2510	2510	2510	3
342	20250110	134300	315579600	2510	2505	2510	2505	6
343	20250110	134200	315564545	2510	2510	2510	2510	0
344	20250110	134100	315564545	2510	2510	2510	2510	0
345	20250110	134000	315564545	2510	2510	2510	2510	6
346	20250110	133900	315549485	2510	2510	2510	2510	0
347	20250110	133800	315549485	2510	2510	2510	2510	15
348	20250110	133700	315511835	2510	2510	2510	2510	0
349	20250110	133600	315511835	2510	2510	2510	2510	0
350	20250110	133500	315511835	2510	2510	2510	2510	4
351	20250110	133400	315501795	2510	2510	2510	2510	0
352	20250110	133300	315501795	2510	2510	2510	2510	0
353	20250110	133200	315501795	2510	2510	2510	2510	3
354	20250110	133100	315494265	2505	2505	2505	2505	1
355	20250110	133000	315491760	2510	2510	2510	2510	0
356	20250110	132900	315491760	2510	2510	2510	2510	0
357	20250110	132800	315491760	2510	2510	2510	2510	0
358	20250110	132700	315491760	2510	2505	2510	2505	52
359	20250110	132600	315361490	2505	2505	2505	2505	1376
360	20250110	132500	311914610	2515	2515	2515	2515	0
361	20250110	132400	311914610	2515	2515	2515	2515	0
362	20250110	132300	311914610	2515	2515	2515	2515	0
363	20250110	132200	311914610	2515	2515	2515	2515	0
364	20250110	132100	311914610	2515	2515	2515	2515	3
365	20250110	132000	311907065	2515	2515	2515	2515	10
366	20250110	131900	311881915	2510	2510	2510	2510	167
367	20250110	131800	311462745	2510	2510	2510	2510	0
368	20250110	131700	311462745	2510	2510	2510	2510	4
369	20250110	131600	311452705	2505	2510	2510	2505	19
370	20250110	131500	311405100	2510	2510	2510	2510	281
371	20250110	131400	310699790	2510	2510	2510	2510	0
372	20250110	131300	310699790	2510	2510	2510	2510	0
373	20250110	131200	310699790	2510	2510	2510	2510	622
374	20250110	131100	309138570	2510	2510	2510	2510	379
375	20250110	131000	308187280	2510	2510	2510	2510	0
376	20250110	130900	308187280	2510	2510	2510	2510	0
377	20250110	130800	308187280	2510	2510	2510	2510	0
378	20250110	130700	308187280	2510	2510	2510	2510	1
379	20250110	130600	308184770	2515	2515	2515	2515	0
380	20250110	130500	308184770	2515	2515	2515	2515	0
381	20250110	130400	308184770	2515	2515	2515	2515	4
382	20250110	130300	308174710	2515	2515	2515	2515	0
383	20250110	130200	308174710	2515	2515	2515	2515	1
384	20250110	130100	308172195	2510	2510	2510	2510	0
385	20250110	130000	308172195	2510	2510	2510	2510	25
386	20250110	125900	308109445	2515	2515	2515	2515	0
387	20250110	125800	308109445	2515	2515	2515	2515	0
388	20250110	125700	308109445	2515	2515	2515	2515	0
389	20250110	125600	308109445	2515	2515	2515	2515	3
390	20250110	125500	308101900	2510	2510	2515	2510	454
391	20250110	125400	306962345	2510	2510	2510	2510	80
392	20250110	125300	306761545	2510	2510	2510	2510	399
393	20250110	125200	305760055	2510	2510	2510	2510	0
394	20250110	125100	305760055	2510	2510	2510	2510	1
395	20250110	125000	305757545	2515	2515	2515	2515	0
396	20250110	124900	305757545	2515	2515	2515	2515	0
397	20250110	124800	305757545	2515	2515	2515	2515	2
398	20250110	124700	305752515	2500	2510	2510	2500	1576
399	20250110	124600	301803320	2515	2515	2515	2515	1
400	20250110	124500	301800805	2515	2515	2515	2515	0
401	20250110	124400	301800805	2515	2515	2515	2515	0
402	20250110	124300	301800805	2515	2515	2520	2515	417
403	20250110	124200	300752035	2515	2515	2515	2515	0
404	20250110	124100	300752035	2515	2515	2515	2515	0
405	20250110	124000	300752035	2515	2515	2515	2515	0
406	20250110	123900	300752035	2515	2515	2520	2515	112
407	20250110	123800	300470345	2520	2515	2520	2515	308
408	20250110	123700	299695685	2520	2520	2520	2520	2
409	20250110	123600	299690645	2515	2520	2520	2515	44
410	20250110	123500	299579975	2515	2515	2520	2515	969
411	20250110	123400	297142915	2515	2515	2515	2515	0
412	20250110	123300	297142915	2515	2515	2515	2515	2656
413	20250110	123200	290463075	2515	2515	2515	2515	77
414	20250110	123100	290269420	2515	2515	2515	2515	5
415	20250110	123000	290256845	2515	2515	2515	2515	1
416	20250110	122900	290254330	2515	2515	2515	2515	0
417	20250110	122800	290254330	2515	2515	2515	2515	0
418	20250110	122700	290254330	2515	2510	2515	2510	247
419	20250110	122600	289634315	2515	2515	2515	2510	117
420	20250110	122500	289340590	2505	2505	2505	2505	0
421	20250110	122400	289340590	2505	2515	2515	2505	131
422	20250110	122300	289011900	2515	2510	2515	2510	74
423	20250110	122200	288826155	2510	2515	2515	2510	2030
424	20250110	122100	283730840	2515	2510	2515	2510	204
425	20250110	122000	283218785	2510	2510	2510	2510	0
426	20250110	121900	283218785	2510	2505	2515	2505	2183
427	20250110	121800	277739135	2505	2505	2505	2505	0
428	20250110	121700	277739135	2505	2505	2505	2505	0
429	20250110	121600	277739135	2505	2505	2505	2505	7
430	20250110	121500	277721600	2505	2505	2505	2505	2
431	20250110	121400	277716590	2505	2505	2505	2505	5
432	20250110	121300	277704065	2505	2505	2505	2505	398
433	20250110	121200	276707075	2505	2505	2505	2505	2
434	20250110	121100	276702065	2505	2505	2505	2505	406
435	20250110	121000	275685035	2505	2505	2505	2505	3
436	20250110	120900	275677520	2505	2500	2505	2500	2229
437	20250110	120800	270102085	2505	2505	2505	2505	0
438	20250110	120700	270102085	2505	2505	2505	2505	0
439	20250110	120600	270102085	2505	2505	2505	2505	0
440	20250110	120500	270102085	2505	2505	2505	2505	3
441	20250110	120400	270094570	2500	2500	2500	2500	0
442	20250110	120300	270094570	2500	2495	2500	2495	6281
443	20250110	120200	254392175	2495	2495	2495	2495	0
444	20250110	120100	254392175	2495	2495	2495	2495	100
445	20250110	120000	254142675	2500	2500	2500	2500	0
446	20250110	115900	254142675	2500	2500	2500	2500	0
447	20250110	115800	254142675	2500	2500	2500	2500	0
448	20250110	115700	254142675	2500	2500	2500	2500	0
449	20250110	115600	254142675	2500	2500	2500	2500	0
450	20250110	115500	254142675	2500	2500	2500	2500	0
451	20250110	115400	254142675	2500	2500	2500	2500	0
452	20250110	115300	254142675	2500	2500	2500	2500	0
453	20250110	115200	254142675	2500	2500	2500	2500	0
454	20250110	115100	254142675	2500	2500	2500	2500	0
455	20250110	115000	254142675	2500	2500	2500	2500	0
456	20250110	114900	254142675	2500	2500	2500	2500	0
457	20250110	114800	254142675	2500	2500	2500	2500	0
458	20250110	114700	254142675	2500	2500	2500	2500	0
459	20250110	114600	254142675	2500	2500	2500	2500	0
460	20250110	114500	254142675	2500	2500	2500	2500	0
461	20250110	114400	254142675	2500	2495	2500	2495	86
462	20250110	114300	253928100	2500	2500	2500	2500	1
463	20250110	114200	253925600	2500	2500	2500	2500	1000
464	20250110	114100	251425600	2500	2500	2500	2500	2
465	20250110	114000	251420600	2495	2495	2495	2495	0
466	20250110	113900	251420600	2495	2495	2495	2495	199
467	20250110	113800	250924095	2495	2495	2495	2495	0
468	20250110	113700	250924095	2495	2495	2495	2495	0
469	20250110	113600	250924095	2495	2495	2495	2495	0
470	20250110	113500	250924095	2495	2495	2495	2495	0
471	20250110	113400	250924095	2495	2495	2495	2495	0
472	20250110	113300	250924095	2495	2495	2495	2495	20
473	20250110	113200	250874195	2495	2485	2495	2480	1002
474	20250110	113100	248388855	2500	2500	2500	2500	0
475	20250110	113000	248388855	2500	2500	2500	2500	0
476	20250110	112900	248388855	2500	2500	2500	2500	0
477	20250110	112800	248388855	2500	2495	2500	2480	3990
478	20250110	112700	238482380	2495	2495	2495	2495	18
479	20250110	112600	238437470	2500	2500	2500	2500	0
480	20250110	112500	238437470	2500	2495	2500	2480	7581
481	20250110	112400	219596990	2495	2510	2510	2495	5
482	20250110	112300	219584455	2510	2510	2510	2510	101
483	20250110	112200	219330945	2510	2505	2510	2495	3503
484	20250110	112100	210587400	2505	2505	2505	2505	1000
485	20250110	112000	208082400	2510	2510	2510	2510	10
486	20250110	111900	208057300	2505	2505	2505	2505	2787
487	20250110	111800	201075865	2505	2505	2505	2505	0
488	20250110	111700	201075865	2505	2505	2505	2505	0
489	20250110	111600	201075865	2505	2505	2505	2505	0
490	20250110	111500	201075865	2505	2505	2505	2505	0
491	20250110	111400	201075865	2505	2505	2505	2505	0
492	20250110	111300	201075865	2505	2505	2505	2505	0
493	20250110	111200	201075865	2505	2505	2505	2505	10
494	20250110	111100	201050815	2505	2505	2505	2505	0
495	20250110	111000	201050815	2505	2505	2505	2505	1
496	20250110	110900	201048310	2500	2495	2500	2495	4000
497	20250110	110800	191052100	2495	2495	2495	2495	19
498	20250110	110700	191004695	2495	2495	2495	2495	8
499	20250110	110600	190984735	2495	2495	2495	2495	0
500	20250110	110500	190984735	2495	2495	2495	2495	0
501	20250110	110400	190984735	2495	2495	2495	2495	2
502	20250110	110300	190979745	2495	2495	2495	2495	1
503	20250110	110200	190977250	2480	2490	2490	2480	1000
504	20250110	110100	188493750	2500	2500	2500	2500	40
505	20250110	110000	188393750	2490	2490	2490	2490	0
506	20250110	105900	188393750	2490	2490	2490	2490	0
507	20250110	105800	188393750	2490	2500	2500	2490	120
508	20250110	105700	188094290	2490	2500	2500	2490	3120
509	20250110	105600	180322380	2495	2495	2495	2495	1
510	20250110	105500	180319885	2505	2505	2505	2505	0
511	20250110	105400	180319885	2505	2505	2505	2505	0
512	20250110	105300	180319885	2505	2500	2505	2500	315
513	20250110	105200	179532380	2505	2505	2505	2505	99
514	20250110	105100	179284385	2505	2505	2505	2505	0
515	20250110	105000	179284385	2505	2500	2505	2500	224
516	20250110	104900	178724380	2500	2500	2500	2500	0
517	20250110	104800	178724380	2500	2500	2500	2500	500
518	20250110	104700	177474380	2510	2510	2510	2510	0
519	20250110	104600	177474380	2510	2510	2510	2510	54
520	20250110	104500	177338840	2510	2505	2510	2505	316
521	20250110	104400	176547255	2500	2510	2510	2500	165
522	20250110	104300	176134335	2500	2500	2500	2500	500
523	20250110	104200	174884335	2510	2510	2510	2510	404
524	20250110	104100	173870295	2510	2510	2510	2510	202
525	20250110	104000	173363275	2510	2510	2510	2510	0
526	20250110	103900	173363275	2510	2510	2510	2510	0
527	20250110	103800	173363275	2510	2505	2510	2505	346
528	20250110	103700	172496530	2505	2495	2505	2495	2343
529	20250110	103600	166650675	2495	2495	2495	2495	5
530	20250110	103500	166638200	2500	2510	2510	2500	537
531	20250110	103400	165295690	2500	2510	2510	2500	243
532	20250110	103300	164687770	2500	2510	2515	2500	442
533	20250110	103200	163580120	2515	2510	2515	2510	3
534	20250110	103100	163572585	2515	2515	2515	2510	50
535	20250110	103000	163447025	2510	2505	2510	2505	25
536	20250110	102900	163384300	2515	2515	2515	2515	41
537	20250110	102800	163281185	2515	2515	2515	2510	1593
538	20250110	102700	159282350	2515	2515	2515	2515	1188
539	20250110	102600	156294530	2515	2515	2515	2515	0
540	20250110	102500	156294530	2515	2510	2515	2500	1446
541	20250110	102400	152666880	2510	2510	2510	2510	2
542	20250110	102300	152661860	2510	2510	2510	2500	158
543	20250110	102200	152265770	2515	2510	2515	2510	15
544	20250110	102100	152228115	2515	2510	2515	2500	2508
545	20250110	102000	145946965	2510	2525	2525	2510	3030
546	20250110	101900	138341620	2525	2525	2525	2525	0
547	20250110	101800	138341620	2525	2525	2525	2525	1
548	20250110	101700	138339095	2530	2530	2530	2510	221
549	20250110	101600	137780365	2530	2515	2530	2515	1256
550	20250110	101500	134617685	2530	2535	2535	2515	182
551	20250110	101400	134159500	2520	2545	2545	2520	2540
552	20250110	101300	127705570	2530	2500	2545	2500	10594
553	20250110	101200	101081670	2500	2500	2500	2500	37
554	20250110	101100	100989170	2500	2495	2500	2495	2756
555	20250110	101000	94108935	2495	2495	2495	2490	1300
556	20250110	100900	90866935	2500	2500	2500	2500	37
557	20250110	100800	90774435	2500	2490	2500	2490	3996
558	20250110	100700	80798415	2490	2490	2490	2490	0
559	20250110	100600	80798415	2490	2485	2490	2485	1043
560	20250110	100500	78204525	2485	2485	2485	2485	2
561	20250110	100400	78199555	2485	2485	2485	2485	11
562	20250110	100300	78172220	2485	2485	2485	2485	0
563	20250110	100200	78172220	2485	2485	2485	2485	50
564	20250110	100100	78047970	2485	2480	2485	2480	510
565	20250110	100000	76783130	2480	2475	2480	2475	511
566	20250110	095900	75518400	2475	2475	2475	2475	0
567	20250110	095800	75518400	2475	2475	2475	2475	0
568	20250110	095700	75518400	2475	2475	2475	2475	0
569	20250110	095600	75518400	2475	2475	2475	2475	0
570	20250110	095500	75518400	2475	2475	2475	2475	9
571	20250110	095400	75496125	2475	2475	2475	2475	0
572	20250110	095300	75496125	2475	2470	2475	2470	11
573	20250110	095200	75468905	2475	2475	2475	2475	0
574	20250110	095100	75468905	2475	2475	2475	2465	47
575	20250110	095000	75352970	2465	2465	2465	2465	0
576	20250110	094900	75352970	2465	2465	2465	2465	267
577	20250110	094800	74694815	2465	2465	2465	2465	1
578	20250110	094700	74692350	2470	2470	2475	2465	2013
579	20250110	094600	69730215	2475	2475	2475	2470	27
580	20250110	094500	69663415	2475	2475	2475	2475	12
581	20250110	094400	69633715	2475	2475	2475	2475	13
582	20250110	094300	69601540	2475	2475	2475	2475	0
583	20250110	094200	69601540	2475	2475	2475	2475	0
584	20250110	094100	69601540	2475	2475	2475	2475	20
585	20250110	094000	69552040	2475	2475	2475	2475	0
586	20250110	093900	69552040	2475	2475	2475	2475	0
587	20250110	093800	69552040	2475	2470	2475	2470	1189
588	20250110	093700	66615185	2475	2475	2480	2470	1588
589	20250110	093600	62691295	2480	2470	2480	2470	135
590	20250110	093500	62357795	2480	2480	2480	2470	29
591	20250110	093400	62286125	2480	2470	2480	2470	18
592	20250110	093300	62241635	2480	2470	2480	2470	154
593	20250110	093200	61861225	2470	2470	2470	2470	10
594	20250110	093100	61836525	2480	2475	2480	2475	4
595	20250110	093000	61826620	2470	2470	2470	2470	0
596	20250110	092900	61826620	2470	2475	2475	2470	3
597	20250110	092800	61819205	2470	2470	2470	2470	0
598	20250110	092700	61819205	2470	2475	2475	2470	1375
599	20250110	092600	58422935	2475	2475	2475	2475	1
600	20250110	092500	58420460	2480	2480	2480	2480	0
601	20250110	092400	58420460	2480	2480	2480	2480	1
602	20250110	092300	58417980	2485	2475	2485	2475	576
603	20250110	092200	56992370	2470	2475	2475	2470	220
604	20250110	092100	56448870	2470	2480	2485	2470	2120
605	20250110	092000	51195090	2475	2480	2480	2475	2633
606	20250110	091900	44667840	2480	2495	2495	2480	3858
607	20250110	091800	35089560	2495	2495	2495	2495	1
608	20250110	091700	35087065	2495	2495	2495	2495	11
609	20250110	091600	35059620	2495	2485	2495	2485	202
610	20250110	091500	34557610	2495	2495	2495	2495	0
611	20250110	091400	34557610	2495	2490	2495	2485	1107
612	20250110	091300	31806665	2500	2485	2500	2485	3402
613	20250110	091200	23350075	2490	2480	2490	2480	1909
614	20250110	091100	18604140	2485	2480	2485	2480	1171
615	20250110	091000	15700020	2480	2470	2480	2470	282
616	20250110	090900	15002195	2475	2480	2480	2475	105
617	20250110	090800	14742300	2480	2480	2480	2480	360
618	20250110	090700	13849500	2480	2470	2480	2470	164
619	20250110	090600	13443600	2475	2475	2475	2475	0
620	20250110	090500	13443600	2475	2475	2475	2475	0
621	20250110	090400	13443600	2475	2470	2475	2460	3490
622	20250110	090300	4845045	2475	2475	2475	2475	1577
623	20250110	090200	941970	2475	2475	2475	2475	4
624	20250110	090100	932070	2475	2465	2475	2465	132
625	20250110	090000	606375	2475	2475	2475	2475	245