KissMeData/106080/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	201300	418373605	2500	2500	2500	2500	848
3	20250110	201200	418373605	2500	2500	2500	2500	0
4	20250110	201100	418373605	2500	2500	2500	2500	0
5	20250110	201000	418373605	2500	2500	2500	2500	0
6	20250110	200900	418373605	2500	2500	2500	2500	0
7	20250110	200800	418373605	2500	2500	2500	2500	0
8	20250110	200700	418373605	2500	2500	2500	2500	0
9	20250110	200600	418373605	2500	2500	2500	2500	0
10	20250110	200500	418373605	2500	2500	2500	2500	0
11	20250110	200400	418373605	2500	2500	2500	2500	0
12	20250110	200300	418373605	2500	2500	2500	2500	0
13	20250110	200200	418373605	2500	2500	2500	2500	0
14	20250110	200100	418373605	2500	2500	2500	2500	0
15	20250110	200000	418373605	2500	2500	2500	2500	0
16	20250110	195900	418373605	2500	2500	2500	2500	0
17	20250110	195800	418373605	2500	2500	2500	2500	0
18	20250110	195700	418373605	2500	2500	2500	2500	0
19	20250110	195600	418373605	2500	2500	2500	2500	0
20	20250110	195500	418373605	2500	2500	2500	2500	0
21	20250110	195400	418373605	2500	2500	2500	2500	0
22	20250110	195300	418373605	2500	2500	2500	2500	0
23	20250110	195200	418373605	2500	2500	2500	2500	0
24	20250110	195100	418373605	2500	2500	2500	2500	0
25	20250110	195000	418373605	2500	2500	2500	2500	0
26	20250110	194900	418373605	2500	2500	2500	2500	0
27	20250110	194800	418373605	2500	2500	2500	2500	0
28	20250110	194700	418373605	2500	2500	2500	2500	0
29	20250110	194600	418373605	2500	2500	2500	2500	0
30	20250110	194500	418373605	2500	2500	2500	2500	0
31	20250110	194400	418373605	2500	2500	2500	2500	0
32	20250110	194300	418373605	2500	2500	2500	2500	848
33	20250110	194200	418373605	2500	2500	2500	2500	0
34	20250110	194100	418373605	2500	2500	2500	2500	0
35	20250110	194000	418373605	2500	2500	2500	2500	0
36	20250110	193900	418373605	2500	2500	2500	2500	0
37	20250110	193800	418373605	2500	2500	2500	2500	0
38	20250110	193700	418373605	2500	2500	2500	2500	0
39	20250110	193600	418373605	2500	2500	2500	2500	0
40	20250110	193500	418373605	2500	2500	2500	2500	0
41	20250110	193400	418373605	2500	2500	2500	2500	0
42	20250110	193300	418373605	2500	2500	2500	2500	0
43	20250110	193200	418373605	2500	2500	2500	2500	0
44	20250110	193100	418373605	2500	2500	2500	2500	0
45	20250110	193000	418373605	2500	2500	2500	2500	0
46	20250110	192900	418373605	2500	2500	2500	2500	0
47	20250110	192800	418373605	2500	2500	2500	2500	0
48	20250110	192700	418373605	2500	2500	2500	2500	0
49	20250110	192600	418373605	2500	2500	2500	2500	0
50	20250110	192500	418373605	2500	2500	2500	2500	0
51	20250110	192400	418373605	2500	2500	2500	2500	0
52	20250110	192300	418373605	2500	2500	2500	2500	0
53	20250110	192200	418373605	2500	2500	2500	2500	0
54	20250110	192100	418373605	2500	2500	2500	2500	0
55	20250110	192000	418373605	2500	2500	2500	2500	0
56	20250110	191900	418373605	2500	2500	2500	2500	0
57	20250110	191800	418373605	2500	2500	2500	2500	0
58	20250110	191700	418373605	2500	2500	2500	2500	0
59	20250110	191600	418373605	2500	2500	2500	2500	0
60	20250110	191500	418373605	2500	2500	2500	2500	0
61	20250110	191400	418373605	2500	2500	2500	2500	0
62	20250110	191300	418373605	2500	2500	2500	2500	848
63	20250110	191200	418373605	2500	2500	2500	2500	0
64	20250110	191100	418373605	2500	2500	2500	2500	0
65	20250110	191000	418373605	2500	2500	2500	2500	0
66	20250110	190900	418373605	2500	2500	2500	2500	0
67	20250110	190800	418373605	2500	2500	2500	2500	0
68	20250110	190700	418373605	2500	2500	2500	2500	0
69	20250110	190600	418373605	2500	2500	2500	2500	0
70	20250110	190500	418373605	2500	2500	2500	2500	0
71	20250110	190400	418373605	2500	2500	2500	2500	0
72	20250110	190300	418373605	2500	2500	2500	2500	0
73	20250110	190200	418373605	2500	2500	2500	2500	0
74	20250110	190100	418373605	2500	2500	2500	2500	0
75	20250110	190000	418373605	2500	2500	2500	2500	0
76	20250110	185900	418373605	2500	2500	2500	2500	0
77	20250110	185800	418373605	2500	2500	2500	2500	0
78	20250110	185700	418373605	2500	2500	2500	2500	0
79	20250110	185600	418373605	2500	2500	2500	2500	0
80	20250110	185500	418373605	2500	2500	2500	2500	0
81	20250110	185400	418373605	2500	2500	2500	2500	0
82	20250110	185300	418373605	2500	2500	2500	2500	0
83	20250110	185200	418373605	2500	2500	2500	2500	0
84	20250110	185100	418373605	2500	2500	2500	2500	0
85	20250110	185000	418373605	2500	2500	2500	2500	0
86	20250110	184900	418373605	2500	2500	2500	2500	0
87	20250110	184800	418373605	2500	2500	2500	2500	0
88	20250110	184700	418373605	2500	2500	2500	2500	0
89	20250110	184600	418373605	2500	2500	2500	2500	0
90	20250110	184500	418373605	2500	2500	2500	2500	0
91	20250110	184400	418373605	2500	2500	2500	2500	0
92	20250110	184300	418373605	2500	2500	2500	2500	848
93	20250110	184200	418373605	2500	2500	2500	2500	0
94	20250110	184100	418373605	2500	2500	2500	2500	0
95	20250110	184000	418373605	2500	2500	2500	2500	0
96	20250110	183900	418373605	2500	2500	2500	2500	0
97	20250110	183800	418373605	2500	2500	2500	2500	0
98	20250110	183700	418373605	2500	2500	2500	2500	0
99	20250110	183600	418373605	2500	2500	2500	2500	0
100	20250110	183500	418373605	2500	2500	2500	2500	0
101	20250110	183400	418373605	2500	2500	2500	2500	0
102	20250110	183300	418373605	2500	2500	2500	2500	0
103	20250110	183200	418373605	2500	2500	2500	2500	0
104	20250110	183100	418373605	2500	2500	2500	2500	0
105	20250110	183000	418373605	2500	2500	2500	2500	0
106	20250110	182900	418373605	2500	2500	2500	2500	0
107	20250110	182800	418373605	2500	2500	2500	2500	0
108	20250110	182700	418373605	2500	2500	2500	2500	0
109	20250110	182600	418373605	2500	2500	2500	2500	0
110	20250110	182500	418373605	2500	2500	2500	2500	0
111	20250110	182400	418373605	2500	2500	2500	2500	0
112	20250110	182300	418373605	2500	2500	2500	2500	0
113	20250110	182200	418373605	2500	2500	2500	2500	0
114	20250110	182100	418373605	2500	2500	2500	2500	0
115	20250110	182000	418373605	2500	2500	2500	2500	0
116	20250110	181900	418373605	2500	2500	2500	2500	0
117	20250110	181800	418373605	2500	2500	2500	2500	0
118	20250110	181700	418373605	2500	2500	2500	2500	0
119	20250110	181600	418373605	2500	2500	2500	2500	0
120	20250110	181500	418373605	2500	2500	2500	2500	0
121	20250110	181400	418373605	2500	2500	2500	2500	0
122	20250110	181300	418373605	2500	2500	2500	2500	848
123	20250110	181200	418373605	2500	2500	2500	2500	0
124	20250110	181100	418373605	2500	2500	2500	2500	0
125	20250110	181000	418373605	2500	2500	2500	2500	0
126	20250110	180900	418373605	2500	2500	2500	2500	0
127	20250110	180800	418373605	2500	2500	2500	2500	0
128	20250110	180700	418373605	2500	2500	2500	2500	0
129	20250110	180600	418373605	2500	2500	2500	2500	0
130	20250110	180500	418373605	2500	2500	2500	2500	0
131	20250110	180400	418373605	2500	2500	2500	2500	0
132	20250110	180300	418373605	2500	2500	2500	2500	0
133	20250110	180200	418373605	2500	2500	2500	2500	0
134	20250110	180100	418373605	2500	2500	2500	2500	0
135	20250110	180000	418373605	2500	2500	2500	2500	0
136	20250110	175900	418373605	2500	2500	2500	2500	0
137	20250110	175800	418373605	2500	2500	2500	2500	0
138	20250110	175700	418373605	2500	2500	2500	2500	0
139	20250110	175600	418373605	2500	2500	2500	2500	0
140	20250110	175500	418373605	2500	2500	2500	2500	0
141	20250110	175400	418373605	2500	2500	2500	2500	0
142	20250110	175300	418373605	2500	2500	2500	2500	0
143	20250110	175200	418373605	2500	2500	2500	2500	0
144	20250110	175100	418373605	2500	2500	2500	2500	0
145	20250110	175000	418373605	2500	2500	2500	2500	0
146	20250110	174900	418373605	2500	2500	2500	2500	0
147	20250110	174800	418373605	2500	2500	2500	2500	0
148	20250110	174700	418373605	2500	2500	2500	2500	0
149	20250110	174600	418373605	2500	2500	2500	2500	0
150	20250110	174500	418373605	2500	2500	2500	2500	0
151	20250110	174400	418373605	2500	2500	2500	2500	0
152	20250110	174300	418373605	2500	2500	2500	2500	848
153	20250110	174200	418373605	2500	2500	2500	2500	0
154	20250110	174100	418373605	2500	2500	2500	2500	0
155	20250110	174000	418373605	2500	2500	2500	2500	0
156	20250110	173900	418373605	2500	2500	2500	2500	0
157	20250110	173800	418373605	2500	2500	2500	2500	0
158	20250110	173700	418373605	2500	2500	2500	2500	0
159	20250110	173600	418373605	2500	2500	2500	2500	0
160	20250110	173500	418373605	2500	2500	2500	2500	0
161	20250110	173400	418373605	2500	2500	2500	2500	0
162	20250110	173300	418373605	2500	2500	2500	2500	0
163	20250110	173200	418373605	2500	2500	2500	2500	0
164	20250110	173100	418373605	2500	2500	2500	2500	0
165	20250110	173000	418373605	2500	2500	2500	2500	0
166	20250110	172900	418373605	2500	2500	2500	2500	0
167	20250110	172800	418373605	2500	2500	2500	2500	0
168	20250110	172700	418373605	2500	2500	2500	2500	0
169	20250110	172600	418373605	2500	2500	2500	2500	0
170	20250110	172500	418373605	2500	2500	2500	2500	0
171	20250110	172400	418373605	2500	2500	2500	2500	0
172	20250110	172300	418373605	2500	2500	2500	2500	0
173	20250110	172200	418373605	2500	2500	2500	2500	0
174	20250110	172100	418373605	2500	2500	2500	2500	0
175	20250110	172000	418373605	2500	2500	2500	2500	0
176	20250110	171900	418373605	2500	2500	2500	2500	0
177	20250110	171800	418373605	2500	2500	2500	2500	0
178	20250110	171700	418373605	2500	2500	2500	2500	0
179	20250110	171600	418373605	2500	2500	2500	2500	0
180	20250110	171500	418373605	2500	2500	2500	2500	0
181	20250110	171400	418373605	2500	2500	2500	2500	0
182	20250110	171300	418373605	2500	2500	2500	2500	848
183	20250110	171200	418373605	2500	2500	2500	2500	0
184	20250110	171100	418373605	2500	2500	2500	2500	0
185	20250110	171000	418373605	2500	2500	2500	2500	0
186	20250110	170900	418373605	2500	2500	2500	2500	0
187	20250110	170800	418373605	2500	2500	2500	2500	0
188	20250110	170700	418373605	2500	2500	2500	2500	0
189	20250110	170600	418373605	2500	2500	2500	2500	0
190	20250110	170500	418373605	2500	2500	2500	2500	0
191	20250110	170400	418373605	2500	2500	2500	2500	0
192	20250110	170300	418373605	2500	2500	2500	2500	0
193	20250110	170200	418373605	2500	2500	2500	2500	0
194	20250110	170100	418373605	2500	2500	2500	2500	0
195	20250110	170000	418373605	2500	2500	2500	2500	0
196	20250110	165900	418373605	2500	2500	2500	2500	0
197	20250110	165800	418373605	2500	2500	2500	2500	0
198	20250110	165700	418373605	2500	2500	2500	2500	0
199	20250110	165600	418373605	2500	2500	2500	2500	0
200	20250110	165500	418373605	2500	2500	2500	2500	0
201	20250110	165400	418373605	2500	2500	2500	2500	0
202	20250110	165300	418373605	2500	2500	2500	2500	0
203	20250110	165200	418373605	2500	2500	2500	2500	0
204	20250110	165100	418373605	2500	2500	2500	2500	0
205	20250110	165000	418373605	2500	2500	2500	2500	0
206	20250110	164900	418373605	2500	2500	2500	2500	0
207	20250110	164800	418373605	2500	2500	2500	2500	0
208	20250110	164700	418373605	2500	2500	2500	2500	0
209	20250110	164600	418373605	2500	2500	2500	2500	0
210	20250110	164500	418373605	2500	2500	2500	2500	0
211	20250110	164400	418373605	2500	2500	2500	2500	0
212	20250110	164300	418373605	2500	2500	2500	2500	848
213	20250110	164200	418373605	2500	2500	2500	2500	0
214	20250110	164100	418373605	2500	2500	2500	2500	0
215	20250110	164000	418373605	2500	2500	2500	2500	0
216	20250110	163900	418373605	2500	2500	2500	2500	0
217	20250110	163800	418373605	2500	2500	2500	2500	0
218	20250110	163700	418373605	2500	2500	2500	2500	0
219	20250110	163600	418373605	2500	2500	2500	2500	0
220	20250110	163500	418373605	2500	2500	2500	2500	0
221	20250110	163400	418373605	2500	2500	2500	2500	0
222	20250110	163300	418373605	2500	2500	2500	2500	0
223	20250110	163200	418373605	2500	2500	2500	2500	0
224	20250110	163100	418373605	2500	2500	2500	2500	0
225	20250110	163000	418373605	2500	2500	2500	2500	0
226	20250110	162900	418373605	2500	2500	2500	2500	0
227	20250110	162800	418373605	2500	2500	2500	2500	0
228	20250110	162700	418373605	2500	2500	2500	2500	0
229	20250110	162600	418373605	2500	2500	2500	2500	0
230	20250110	162500	418373605	2500	2500	2500	2500	0
231	20250110	162400	418373605	2500	2500	2500	2500	0
232	20250110	162300	418373605	2500	2500	2500	2500	0
233	20250110	162200	418373605	2500	2500	2500	2500	0
234	20250110	162100	418373605	2500	2500	2500	2500	0
235	20250110	162000	418373605	2500	2500	2500	2500	0
236	20250110	161900	418373605	2500	2500	2500	2500	0
237	20250110	161800	418373605	2500	2500	2500	2500	0
238	20250110	161700	418373605	2500	2500	2500	2500	0
239	20250110	161600	418373605	2500	2500	2500	2500	0
240	20250110	161500	418373605	2500	2500	2500	2500	0
241	20250110	161400	418373605	2500	2500	2500	2500	0
242	20250110	161300	418373605	2500	2500	2500	2500	848
243	20250110	161200	418373605	2500	2500	2500	2500	0
244	20250110	161100	418373605	2500	2500	2500	2500	0
245	20250110	161000	418373605	2500	2500	2500	2500	0
246	20250110	160900	418373605	2500	2500	2500	2500	0
247	20250110	160800	418373605	2500	2500	2500	2500	0
248	20250110	160700	418373605	2500	2500	2500	2500	0
249	20250110	160600	418373605	2500	2500	2500	2500	0
250	20250110	160500	418373605	2500	2500	2500	2500	0
251	20250110	160400	418373605	2500	2500	2500	2500	0
252	20250110	160300	418373605	2500	2500	2500	2500	0
253	20250110	160200	418373605	2500	2500	2500	2500	0
254	20250110	160100	418373605	2500	2500	2500	2500	0
255	20250110	160000	418373605	2500	2500	2500	2500	0
256	20250110	155900	418373605	2500	2500	2500	2500	0
257	20250110	155800	418373605	2500	2500	2500	2500	0
258	20250110	155700	418373605	2500	2500	2500	2500	0
259	20250110	155600	418373605	2500	2500	2500	2500	0
260	20250110	155500	418373605	2500	2500	2500	2500	0
261	20250110	155400	418373605	2500	2500	2500	2500	0
262	20250110	155300	418373605	2500	2500	2500	2500	0
263	20250110	155200	418373605	2500	2500	2500	2500	0
264	20250110	155100	418373605	2500	2500	2500	2500	0
265	20250110	155000	418373605	2500	2500	2500	2500	0
266	20250110	154900	418373605	2500	2500	2500	2500	0
267	20250110	154800	418373605	2500	2500	2500	2500	0
268	20250110	154700	418373605	2500	2500	2500	2500	0
269	20250110	154600	418373605	2500	2500	2500	2500	0
270	20250110	154500	418373605	2500	2500	2500	2500	0
271	20250110	154400	418373605	2500	2500	2500	2500	0
272	20250110	154300	418373605	2500	2500	2500	2500	848
273	20250110	154200	418373605	2500	2500	2500	2500	0
274	20250110	154100	418373605	2500	2500	2500	2500	0
275	20250110	154000	418373605	2500	2500	2500	2500	0
276	20250110	153900	418373605	2500	2500	2500	2500	0
277	20250110	153800	418373605	2500	2500	2500	2500	0
278	20250110	153700	418373605	2500	2500	2500	2500	0
279	20250110	153600	418373605	2500	2500	2500	2500	0
280	20250110	153500	418373605	2500	2500	2500	2500	0
281	20250110	153400	418373605	2500	2500	2500	2500	0
282	20250110	153300	418373605	2500	2500	2500	2500	0
283	20250110	153200	418373605	2500	2500	2500	2500	0
284	20250110	153100	418373605	2500	2500	2500	2500	0
285	20250110	153000	418373605	2500	2500	2500	2500	848
286	20250110	152900	416253605	2505	2505	2505	2505	0
287	20250110	152800	416253605	2505	2505	2505	2505	0
288	20250110	152700	416253605	2505	2505	2505	2505	0
289	20250110	152600	416253605	2505	2505	2505	2505	0
290	20250110	152500	416253605	2505	2505	2505	2505	0
291	20250110	152400	416253605	2505	2505	2505	2505	0
292	20250110	152300	416253605	2505	2505	2505	2505	0
293	20250110	152200	416253605	2505	2505	2505	2505	0
294	20250110	152100	416253605	2505	2505	2505	2505	0
295	20250110	152000	416253605	2505	2505	2505	2505	0
296	20250110	151900	416253605	2505	2505	2505	2505	1
297	20250110	151800	416251100	2510	2510	2510	2510	0
298	20250110	151700	416251100	2510	2510	2510	2510	0
299	20250110	151600	416251100	2510	2510	2510	2510	0
300	20250110	151500	416251100	2510	2510	2510	2510	0
301	20250110	151400	416251100	2510	2510	2510	2510	1
302	20250110	151300	416248590	2485	2485	2485	2485	0
303	20250110	151200	416248590	2485	2485	2485	2485	1
304	20250110	151100	416246105	2510	2510	2510	2510	1
305	20250110	151000	416243595	2490	2490	2490	2490	0
306	20250110	150900	416243595	2490	2505	2505	2490	2800
307	20250110	150800	409263480	2515	2515	2515	2515	0
308	20250110	150700	409263480	2515	2515	2515	2515	556
309	20250110	150600	407865140	2515	2515	2515	2515	0
310	20250110	150500	407865140	2515	2515	2515	2515	53
311	20250110	150400	407731845	2515	2515	2515	2515	2
312	20250110	150300	407726815	2520	2520	2520	2520	34
313	20250110	150200	407641135	2525	2525	2525	2525	79
314	20250110	150100	407441660	2515	2515	2515	2515	50
315	20250110	150000	407315910	2530	2505	2530	2505	8820
316	20250110	145900	385114170	2505	2500	2505	2500	214
317	20250110	145800	384579115	2500	2500	2500	2500	0
318	20250110	145700	384579115	2500	2500	2500	2500	0
319	20250110	145600	384579115	2500	2500	2500	2500	0
320	20250110	145500	384579115	2500	2500	2500	2500	235
321	20250110	145400	383991615	2505	2500	2505	2500	943
322	20250110	145300	381633915	2500	2500	2500	2500	1
323	20250110	145200	381631415	2495	2495	2495	2495	230
324	20250110	145100	381057565	2500	2500	2500	2500	196
325	20250110	145000	380567565	2510	2510	2510	2510	0
326	20250110	144900	380567565	2510	2510	2510	2510	0
327	20250110	144800	380567565	2510	2510	2510	2510	0
328	20250110	144700	380567565	2510	2510	2510	2510	0
329	20250110	144600	380567565	2510	2490	2510	2490	4864
330	20250110	144500	368426975	2490	2485	2490	2485	805
331	20250110	144400	366426450	2485	2485	2485	2485	1
332	20250110	144300	366423965	2470	2470	2470	2470	0
333	20250110	144200	366423965	2470	2470	2470	2470	0
334	20250110	144100	366423965	2470	2470	2470	2470	0
335	20250110	144000	366423965	2470	2470	2470	2470	1
336	20250110	143900	366421495	2485	2485	2485	2485	0
337	20250110	143800	366421495	2485	2485	2485	2485	40
338	20250110	143700	366322095	2490	2490	2490	2490	0
339	20250110	143600	366322095	2490	2490	2490	2490	0
340	20250110	143500	366322095	2490	2490	2490	2490	0
341	20250110	143400	366322095	2490	2490	2490	2490	0
342	20250110	143300	366322095	2490	2490	2490	2490	0
343	20250110	143200	366322095	2490	2490	2490	2490	0
344	20250110	143100	366322095	2490	2490	2490	2490	0
345	20250110	143000	366322095	2490	2490	2490	2490	0
346	20250110	142900	366322095	2490	2490	2490	2490	0
347	20250110	142800	366322095	2490	2490	2490	2490	0
348	20250110	142700	366322095	2490	2490	2490	2490	0
349	20250110	142600	366322095	2490	2485	2490	2485	1001
350	20250110	142500	363834605	2485	2485	2485	2485	0
351	20250110	142400	363834605	2485	2480	2485	2480	3
352	20250110	142300	363827160	2480	2480	2480	2480	0
353	20250110	142200	363827160	2480	2480	2480	2480	0
354	20250110	142100	363827160	2480	2480	2480	2480	0
355	20250110	142000	363827160	2480	2480	2480	2480	0
356	20250110	141900	363827160	2480	2480	2480	2480	1
357	20250110	141800	363824680	2475	2475	2475	2475	0
358	20250110	141700	363824680	2475	2475	2475	2475	0
359	20250110	141600	363824680	2475	2475	2475	2475	0
360	20250110	141500	363824680	2475	2475	2475	2475	0
361	20250110	141400	363824680	2475	2475	2475	2475	0
362	20250110	141300	363824680	2475	2475	2475	2475	60
363	20250110	141200	363676180	2485	2485	2485	2485	1
364	20250110	141100	363673695	2480	2480	2480	2480	0
365	20250110	141000	363673695	2480	2480	2480	2480	10
366	20250110	140900	363648895	2485	2485	2485	2485	82
367	20250110	140800	363445125	2490	2490	2490	2490	0
368	20250110	140700	363445125	2490	2490	2490	2490	0
369	20250110	140600	363445125	2490	2490	2490	2490	100
370	20250110	140500	363196125	2500	2500	2500	2500	0
371	20250110	140400	363196125	2500	2500	2500	2500	0
372	20250110	140300	363196125	2500	2500	2500	2500	250
373	20250110	140200	362571125	2500	2500	2500	2500	1
374	20250110	140100	362568625	2490	2500	2500	2490	123
375	20250110	140000	362262295	2500	2500	2500	2500	7
376	20250110	135900	362244795	2500	2515	2515	2500	608
377	20250110	135800	360722300	2505	2505	2505	2505	20
378	20250110	135700	360672200	2515	2515	2515	2515	0
379	20250110	135600	360672200	2515	2515	2515	2515	228
380	20250110	135500	360098780	2515	2515	2515	2515	1
381	20250110	135400	360096265	2505	2505	2505	2505	20
382	20250110	135300	360046165	2505	2505	2505	2505	0
383	20250110	135200	360046165	2505	2500	2505	2500	6259
384	20250110	135100	344370500	2500	2500	2500	2495	1102
385	20250110	135000	341615750	2505	2505	2505	2505	1
386	20250110	134900	341613245	2495	2505	2505	2495	3758
387	20250110	134800	332215415	2505	2510	2510	2505	1115
388	20250110	134700	329421765	2510	2515	2520	2495	1326
389	20250110	134600	326088420	2510	2495	2510	2495	7573
390	20250110	134500	307112895	2500	2500	2500	2500	0
391	20250110	134400	307112895	2500	2500	2500	2500	100
392	20250110	134300	306862895	2500	2500	2500	2500	1
393	20250110	134200	306860395	2480	2510	2510	2480	501
394	20250110	134100	305605405	2500	2490	2500	2470	5024
395	20250110	134000	293058990	2485	2465	2485	2465	1809
396	20250110	133900	288569435	2465	2465	2465	2465	2616
397	20250110	133800	282120995	2465	2455	2470	2455	2524
398	20250110	133700	275896995	2455	2440	2455	2440	667
399	20250110	133600	274269260	2450	2440	2450	2440	4687
400	20250110	133500	262794750	2440	2440	2440	2440	0
401	20250110	133400	262794750	2440	2435	2440	2435	1640
402	20250110	133300	258794295	2440	2440	2440	2440	0
403	20250110	133200	258794295	2440	2440	2440	2440	0
404	20250110	133100	258794295	2440	2440	2440	2440	0
405	20250110	133000	258794295	2440	2440	2440	2440	0
406	20250110	132900	258794295	2440	2440	2440	2440	0
407	20250110	132800	258794295	2440	2440	2440	2440	0
408	20250110	132700	258794295	2440	2440	2440	2440	0
409	20250110	132600	258794295	2440	2440	2440	2440	0
410	20250110	132500	258794295	2440	2440	2440	2440	0
411	20250110	132400	258794295	2440	2440	2440	2440	0
412	20250110	132300	258794295	2440	2440	2440	2440	0
413	20250110	132200	258794295	2440	2440	2440	2440	0
414	20250110	132100	258794295	2440	2440	2440	2440	0
415	20250110	132000	258794295	2440	2440	2440	2440	1
416	20250110	131900	258791855	2425	2425	2425	2425	1
417	20250110	131800	258789430	2440	2440	2440	2440	0
418	20250110	131700	258789430	2440	2440	2440	2440	0
419	20250110	131600	258789430	2440	2440	2440	2440	0
420	20250110	131500	258789430	2440	2440	2440	2440	0
421	20250110	131400	258789430	2440	2440	2440	2440	0
422	20250110	131300	258789430	2440	2435	2440	2435	3
423	20250110	131200	258782120	2435	2435	2435	2435	0
424	20250110	131100	258782120	2435	2435	2435	2435	1
425	20250110	131000	258779685	2440	2440	2440	2440	70
426	20250110	130900	258608885	2440	2440	2440	2440	0
427	20250110	130800	258608885	2440	2440	2440	2440	0
428	20250110	130700	258608885	2440	2440	2440	2440	0
429	20250110	130600	258608885	2440	2440	2440	2440	0
430	20250110	130500	258608885	2440	2440	2440	2440	276
431	20250110	130400	257935445	2450	2450	2450	2450	0
432	20250110	130300	257935445	2450	2450	2450	2450	1126
433	20250110	130200	255176745	2450	2430	2450	2430	1000
434	20250110	130100	252732565	2430	2430	2430	2430	123
435	20250110	130000	252433675	2425	2425	2425	2425	399
436	20250110	125900	251466100	2425	2425	2425	2425	0
437	20250110	125800	251466100	2425	2425	2425	2425	0
438	20250110	125700	251466100	2425	2425	2425	2425	0
439	20250110	125600	251466100	2425	2425	2425	2425	0
440	20250110	125500	251466100	2425	2425	2425	2425	1
441	20250110	125400	251463675	2420	2420	2420	2420	1232
442	20250110	125300	248482235	2420	2420	2420	2420	0
443	20250110	125200	248482235	2420	2420	2420	2420	0
444	20250110	125100	248482235	2420	2420	2420	2420	191
445	20250110	125000	248020015	2420	2420	2420	2420	200
446	20250110	124900	247536015	2420	2420	2420	2420	90
447	20250110	124800	247318215	2420	2420	2420	2420	0
448	20250110	124700	247318215	2420	2420	2420	2420	0
449	20250110	124600	247318215	2420	2420	2420	2420	0
450	20250110	124500	247318215	2420	2420	2420	2420	0
451	20250110	124400	247318215	2420	2420	2420	2420	0
452	20250110	124300	247318215	2420	2420	2420	2420	0
453	20250110	124200	247318215	2420	2415	2420	2415	200
454	20250110	124100	246834710	2420	2420	2420	2420	0
455	20250110	124000	246834710	2420	2420	2420	2420	0
456	20250110	123900	246834710	2420	2405	2420	2405	4
457	20250110	123800	246825065	2415	2415	2415	2415	0
458	20250110	123700	246825065	2415	2415	2415	2415	0
459	20250110	123600	246825065	2415	2415	2415	2415	0
460	20250110	123500	246825065	2415	2405	2415	2405	115
461	20250110	123400	246547490	2405	2405	2405	2405	66
462	20250110	123300	246388760	2415	2415	2415	2415	0
463	20250110	123200	246388760	2415	2415	2415	2415	1
464	20250110	123100	246386345	2405	2405	2405	2405	0
465	20250110	123000	246386345	2405	2405	2405	2405	0
466	20250110	122900	246386345	2405	2405	2405	2405	0
467	20250110	122800	246386345	2405	2405	2405	2405	0
468	20250110	122700	246386345	2405	2405	2405	2405	0
469	20250110	122600	246386345	2405	2405	2405	2405	59
470	20250110	122500	246244450	2405	2405	2405	2405	0
471	20250110	122400	246244450	2405	2405	2405	2405	0
472	20250110	122300	246244450	2405	2405	2405	2405	0
473	20250110	122200	246244450	2405	2405	2405	2405	0
474	20250110	122100	246244450	2405	2405	2405	2405	0
475	20250110	122000	246244450	2405	2405	2405	2405	0
476	20250110	121900	246244450	2405	2405	2405	2405	0
477	20250110	121800	246244450	2405	2405	2405	2405	0
478	20250110	121700	246244450	2405	2405	2405	2405	0
479	20250110	121600	246244450	2405	2405	2405	2405	0
480	20250110	121500	246244450	2405	2405	2405	2405	0
481	20250110	121400	246244450	2405	2405	2405	2405	3
482	20250110	121300	246237235	2410	2410	2410	2410	1
483	20250110	121200	246234825	2420	2420	2420	2420	0
484	20250110	121100	246234825	2420	2420	2420	2420	0
485	20250110	121000	246234825	2420	2420	2420	2420	0
486	20250110	120900	246234825	2420	2420	2420	2420	0
487	20250110	120800	246234825	2420	2420	2420	2420	0
488	20250110	120700	246234825	2420	2420	2420	2420	0
489	20250110	120600	246234825	2420	2420	2420	2420	0
490	20250110	120500	246234825	2420	2420	2420	2420	0
491	20250110	120400	246234825	2420	2420	2420	2420	0
492	20250110	120300	246234825	2420	2420	2420	2420	0
493	20250110	120200	246234825	2420	2420	2420	2420	0
494	20250110	120100	246234825	2420	2420	2420	2420	2
495	20250110	120000	246229985	2420	2420	2420	2420	1647
496	20250110	115900	242244245	2420	2420	2420	2420	0
497	20250110	115800	242244245	2420	2420	2420	2420	2
498	20250110	115700	242239405	2420	2420	2420	2420	1
499	20250110	115600	242236985	2410	2410	2410	2410	0
500	20250110	115500	242236985	2410	2410	2410	2410	0
501	20250110	115400	242236985	2410	2410	2410	2410	0
502	20250110	115300	242236985	2410	2410	2410	2410	0
503	20250110	115200	242236985	2410	2410	2410	2410	0
504	20250110	115100	242236985	2410	2410	2410	2410	1
505	20250110	115000	242234575	2405	2405	2405	2405	0
506	20250110	114900	242234575	2405	2405	2405	2405	500
507	20250110	114800	241032075	2415	2415	2415	2415	0
508	20250110	114700	241032075	2415	2415	2415	2415	0
509	20250110	114600	241032075	2415	2415	2415	2415	0
510	20250110	114500	241032075	2415	2415	2415	2415	1
511	20250110	114400	241029660	2400	2400	2400	2400	0
512	20250110	114300	241029660	2400	2400	2400	2400	0
513	20250110	114200	241029660	2400	2400	2400	2400	0
514	20250110	114100	241029660	2400	2400	2400	2400	0
515	20250110	114000	241029660	2400	2400	2400	2400	0
516	20250110	113900	241029660	2400	2400	2400	2400	3
517	20250110	113800	241022460	2390	2410	2410	2390	7000
518	20250110	113700	224281435	2420	2420	2420	2420	10
519	20250110	113600	224257235	2420	2420	2420	2420	0
520	20250110	113500	224257235	2420	2420	2420	2420	3
521	20250110	113400	224249975	2420	2420	2420	2420	0
522	20250110	113300	224249975	2420	2420	2420	2420	0
523	20250110	113200	224249975	2420	2420	2420	2420	0
524	20250110	113100	224249975	2420	2420	2420	2420	0
525	20250110	113000	224249975	2420	2420	2420	2420	0
526	20250110	112900	224249975	2420	2420	2420	2420	1
527	20250110	112800	224247555	2405	2405	2405	2405	0
528	20250110	112700	224247555	2405	2405	2405	2405	0
529	20250110	112600	224247555	2405	2405	2405	2405	0
530	20250110	112500	224247555	2405	2405	2405	2405	0
531	20250110	112400	224247555	2405	2405	2405	2405	0
532	20250110	112300	224247555	2405	2405	2405	2405	0
533	20250110	112200	224247555	2405	2405	2405	2405	0
534	20250110	112100	224247555	2405	2405	2405	2405	50
535	20250110	112000	224127305	2405	2405	2405	2405	0
536	20250110	111900	224127305	2405	2405	2405	2405	5560
537	20250110	111800	210755505	2405	2405	2405	2405	1793
538	20250110	111700	206443340	2405	2405	2405	2405	0
539	20250110	111600	206443340	2405	2405	2405	2405	0
540	20250110	111500	206443340	2405	2405	2405	2405	947
541	20250110	111400	204165805	2400	2400	2400	2400	0
542	20250110	111300	204165805	2400	2400	2400	2400	0
543	20250110	111200	204165805	2400	2400	2400	2400	0
544	20250110	111100	204165805	2400	2400	2400	2400	0
545	20250110	111000	204165805	2400	2400	2400	2400	0
546	20250110	110900	204165805	2400	2400	2400	2400	3
547	20250110	110800	204158605	2405	2405	2405	2405	100
548	20250110	110700	203918105	2405	2405	2405	2405	0
549	20250110	110600	203918105	2405	2405	2405	2405	1
550	20250110	110500	203915700	2400	2400	2400	2400	0
551	20250110	110400	203915700	2400	2400	2400	2400	0
552	20250110	110300	203915700	2400	2400	2400	2400	0
553	20250110	110200	203915700	2400	2400	2400	2400	1189
554	20250110	110100	201062100	2400	2400	2400	2400	0
555	20250110	110000	201062100	2400	2400	2400	2400	0
556	20250110	105900	201062100	2400	2400	2400	2400	0
557	20250110	105800	201062100	2400	2400	2400	2400	0
558	20250110	105700	201062100	2400	2400	2400	2400	30
559	20250110	105600	200990100	2405	2405	2405	2405	0
560	20250110	105500	200990100	2405	2405	2405	2405	11
561	20250110	105400	200963645	2405	2405	2405	2405	0
562	20250110	105300	200963645	2405	2405	2405	2405	3
563	20250110	105200	200956430	2405	2405	2405	2405	0
564	20250110	105100	200956430	2405	2405	2405	2405	0
565	20250110	105000	200956430	2405	2405	2405	2405	0
566	20250110	104900	200956430	2405	2405	2405	2405	1
567	20250110	104800	200954025	2395	2395	2395	2395	0
568	20250110	104700	200954025	2395	2395	2395	2395	0
569	20250110	104600	200954025	2395	2395	2395	2395	181
570	20250110	104500	200520530	2400	2400	2400	2400	439
571	20250110	104400	199466930	2390	2390	2390	2390	489
572	20250110	104300	198298220	2390	2400	2400	2390	2500
573	20250110	104200	192308190	2420	2420	2420	2420	1
574	20250110	104100	192305770	2400	2400	2400	2400	6
575	20250110	104000	192291370	2400	2415	2415	2400	7069
576	20250110	103900	175311855	2415	2415	2415	2415	0
577	20250110	103800	175311855	2415	2415	2415	2415	1
578	20250110	103700	175309440	2415	2415	2415	2415	0
579	20250110	103600	175309440	2415	2410	2415	2400	2110
580	20250110	103500	170243220	2410	2410	2410	2410	0
581	20250110	103400	170243220	2410	2410	2410	2410	11
582	20250110	103300	170216710	2410	2410	2410	2410	0
583	20250110	103200	170216710	2410	2410	2410	2410	0
584	20250110	103100	170216710	2410	2410	2410	2410	0
585	20250110	103000	170216710	2410	2410	2410	2410	0
586	20250110	102900	170216710	2410	2410	2410	2410	0
587	20250110	102800	170216710	2410	2410	2410	2410	1
588	20250110	102700	170214300	2400	2400	2400	2400	67
589	20250110	102600	170053500	2410	2400	2410	2400	14
590	20250110	102500	170019860	2400	2400	2400	2400	0
591	20250110	102400	170019860	2400	2400	2400	2400	0
592	20250110	102300	170019860	2400	2400	2400	2400	0
593	20250110	102200	170019860	2400	2400	2400	2400	0
594	20250110	102100	170019860	2400	2400	2400	2400	0
595	20250110	102000	170019860	2400	2400	2400	2400	0
596	20250110	101900	170019860	2400	2410	2410	2400	10
597	20250110	101800	169995845	2415	2415	2415	2415	1
598	20250110	101700	169993430	2400	2400	2400	2400	0
599	20250110	101600	169993430	2400	2400	2400	2400	0
600	20250110	101500	169993430	2400	2400	2400	2395	10288
601	20250110	101400	145303665	2415	2415	2415	2415	0
602	20250110	101300	145303665	2415	2415	2415	2415	0
603	20250110	101200	145303665	2415	2415	2415	2415	0
604	20250110	101100	145303665	2415	2415	2415	2415	1
605	20250110	101000	145301250	2400	2400	2400	2400	0
606	20250110	100900	145301250	2400	2400	2400	2400	1000
607	20250110	100800	142901250	2400	2410	2410	2400	6000
608	20250110	100700	128475580	2410	2410	2410	2410	1
609	20250110	100600	128473170	2420	2420	2420	2420	798
610	20250110	100500	126542010	2420	2420	2420	2420	60
611	20250110	100400	126396810	2420	2420	2420	2420	0
612	20250110	100300	126396810	2420	2420	2420	2420	660
613	20250110	100200	124799610	2420	2420	2420	2420	0
614	20250110	100100	124799610	2420	2420	2420	2420	0
615	20250110	100000	124799610	2420	2420	2420	2420	0
616	20250110	095900	124799610	2420	2420	2420	2420	414
617	20250110	095800	123797730	2420	2420	2420	2420	0
618	20250110	095700	123797730	2420	2420	2420	2420	0
619	20250110	095600	123797730	2420	2420	2420	2420	0
620	20250110	095500	123797730	2420	2420	2420	2420	1
621	20250110	095400	123795310	2420	2420	2420	2420	0
622	20250110	095300	123795310	2420	2420	2420	2420	0
623	20250110	095200	123795310	2420	2420	2420	2420	1
624	20250110	095100	123792890	2400	2400	2400	2400	0
625	20250110	095000	123792890	2400	2400	2400	2400	0
626	20250110	094900	123792890	2400	2410	2420	2400	11723
627	20250110	094800	95631125	2410	2410	2410	2410	0
628	20250110	094700	95631125	2410	2390	2410	2390	314
629	20250110	094600	94877465	2380	2380	2380	2380	0
630	20250110	094500	94877465	2380	2380	2380	2380	0
631	20250110	094400	94877465	2380	2380	2380	2370	13046
632	20250110	094300	63931505	2390	2390	2390	2390	0
633	20250110	094200	63931505	2390	2390	2390	2390	155
634	20250110	094100	63561055	2385	2385	2385	2385	61
635	20250110	094000	63415570	2385	2385	2385	2385	939
636	20250110	093900	61176055	2395	2395	2395	2395	100
637	20250110	093800	60936555	2390	2390	2390	2390	2000
638	20250110	093700	56156555	2390	2395	2395	2390	21
639	20250110	093600	56106360	2385	2385	2385	2385	511
640	20250110	093500	54887625	2385	2385	2385	2385	0
641	20250110	093400	54887625	2385	2385	2385	2385	0
642	20250110	093300	54887625	2385	2385	2385	2385	0
643	20250110	093200	54887625	2385	2385	2385	2385	0
644	20250110	093100	54887625	2385	2385	2385	2385	0
645	20250110	093000	54887625	2385	2385	2385	2385	200
646	20250110	092900	54410625	2385	2395	2395	2385	2
647	20250110	092800	54405845	2385	2375	2385	2375	33
648	20250110	092700	54327460	2375	2375	2375	2375	4
649	20250110	092600	54317960	2375	2390	2390	2375	845
650	20250110	092500	52309020	2380	2390	2390	2380	2000
651	20250110	092400	47542970	2395	2400	2400	2395	1100
652	20250110	092300	44907890	2400	2400	2400	2400	0
653	20250110	092200	44907890	2400	2400	2400	2400	0
654	20250110	092100	44907890	2400	2400	2400	2400	3899
655	20250110	092000	35550290	2400	2400	2400	2400	324
656	20250110	091900	34772690	2400	2400	2400	2400	2000
657	20250110	091800	29972690	2415	2415	2415	2400	2916
658	20250110	091700	22972405	2415	2410	2415	2410	306
659	20250110	091600	22234815	2400	2410	2410	2400	598
660	20250110	091500	20796830	2420	2420	2420	2420	1
661	20250110	091400	20794410	2425	2425	2425	2425	0
662	20250110	091300	20794410	2425	2425	2425	2425	54
663	20250110	091200	20663460	2405	2395	2405	2395	507
664	20250110	091100	19446105	2390	2365	2390	2365	619
665	20250110	091000	17979625	2375	2365	2375	2355	301
666	20250110	090900	17269915	2360	2390	2390	2360	287
667	20250110	090800	16589630	2365	2360	2390	2350	1145
668	20250110	090700	13889195	2390	2405	2410	2350	4020
669	20250110	090600	4371960	2405	2440	2440	2405	691
670	20250110	090500	2701835	2445	2445	2445	2445	1
671	20250110	090400	2699390	2420	2425	2425	2420	300
672	20250110	090300	1973375	2425	2440	2470	2425	280
673	20250110	090200	1288205	2445	2445	2445	2445	1
674	20250110	090100	1285760	2415	2470	2470	2415	189
675	20250110	090000	822945	2485	2455	2485	2455	335