KissMeData/348950/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	212200	914426935	2715	2715	2715	2715	2886
3	20250110	212100	914426935	2715	2715	2715	2715	0
4	20250110	212000	914426935	2715	2715	2715	2715	0
5	20250110	211900	914426935	2715	2715	2715	2715	0
6	20250110	211800	914426935	2715	2715	2715	2715	0
7	20250110	211700	914426935	2715	2715	2715	2715	0
8	20250110	211600	914426935	2715	2715	2715	2715	0
9	20250110	211500	914426935	2715	2715	2715	2715	0
10	20250110	211400	914426935	2715	2715	2715	2715	0
11	20250110	211300	914426935	2715	2715	2715	2715	0
12	20250110	211200	914426935	2715	2715	2715	2715	0
13	20250110	211100	914426935	2715	2715	2715	2715	0
14	20250110	211000	914426935	2715	2715	2715	2715	0
15	20250110	210900	914426935	2715	2715	2715	2715	0
16	20250110	210800	914426935	2715	2715	2715	2715	0
17	20250110	210700	914426935	2715	2715	2715	2715	0
18	20250110	210600	914426935	2715	2715	2715	2715	0
19	20250110	210500	914426935	2715	2715	2715	2715	0
20	20250110	210400	914426935	2715	2715	2715	2715	0
21	20250110	210300	914426935	2715	2715	2715	2715	0
22	20250110	210200	914426935	2715	2715	2715	2715	0
23	20250110	210100	914426935	2715	2715	2715	2715	0
24	20250110	210000	914426935	2715	2715	2715	2715	0
25	20250110	205900	914426935	2715	2715	2715	2715	0
26	20250110	205800	914426935	2715	2715	2715	2715	0
27	20250110	205700	914426935	2715	2715	2715	2715	0
28	20250110	205600	914426935	2715	2715	2715	2715	0
29	20250110	205500	914426935	2715	2715	2715	2715	0
30	20250110	205400	914426935	2715	2715	2715	2715	0
31	20250110	205300	914426935	2715	2715	2715	2715	0
32	20250110	205200	914426935	2715	2715	2715	2715	2886
33	20250110	205100	914426935	2715	2715	2715	2715	0
34	20250110	205000	914426935	2715	2715	2715	2715	0
35	20250110	204900	914426935	2715	2715	2715	2715	0
36	20250110	204800	914426935	2715	2715	2715	2715	0
37	20250110	204700	914426935	2715	2715	2715	2715	0
38	20250110	204600	914426935	2715	2715	2715	2715	0
39	20250110	204500	914426935	2715	2715	2715	2715	0
40	20250110	204400	914426935	2715	2715	2715	2715	0
41	20250110	204300	914426935	2715	2715	2715	2715	0
42	20250110	204200	914426935	2715	2715	2715	2715	0
43	20250110	204100	914426935	2715	2715	2715	2715	0
44	20250110	204000	914426935	2715	2715	2715	2715	0
45	20250110	203900	914426935	2715	2715	2715	2715	0
46	20250110	203800	914426935	2715	2715	2715	2715	0
47	20250110	203700	914426935	2715	2715	2715	2715	0
48	20250110	203600	914426935	2715	2715	2715	2715	0
49	20250110	203500	914426935	2715	2715	2715	2715	0
50	20250110	203400	914426935	2715	2715	2715	2715	0
51	20250110	203300	914426935	2715	2715	2715	2715	0
52	20250110	203200	914426935	2715	2715	2715	2715	0
53	20250110	203100	914426935	2715	2715	2715	2715	0
54	20250110	203000	914426935	2715	2715	2715	2715	0
55	20250110	202900	914426935	2715	2715	2715	2715	0
56	20250110	202800	914426935	2715	2715	2715	2715	0
57	20250110	202700	914426935	2715	2715	2715	2715	0
58	20250110	202600	914426935	2715	2715	2715	2715	0
59	20250110	202500	914426935	2715	2715	2715	2715	0
60	20250110	202400	914426935	2715	2715	2715	2715	0
61	20250110	202300	914426935	2715	2715	2715	2715	0
62	20250110	202200	914426935	2715	2715	2715	2715	2886
63	20250110	202100	914426935	2715	2715	2715	2715	0
64	20250110	202000	914426935	2715	2715	2715	2715	0
65	20250110	201900	914426935	2715	2715	2715	2715	0
66	20250110	201800	914426935	2715	2715	2715	2715	0
67	20250110	201700	914426935	2715	2715	2715	2715	0
68	20250110	201600	914426935	2715	2715	2715	2715	0
69	20250110	201500	914426935	2715	2715	2715	2715	0
70	20250110	201400	914426935	2715	2715	2715	2715	0
71	20250110	201300	914426935	2715	2715	2715	2715	0
72	20250110	201200	914426935	2715	2715	2715	2715	0
73	20250110	201100	914426935	2715	2715	2715	2715	0
74	20250110	201000	914426935	2715	2715	2715	2715	0
75	20250110	200900	914426935	2715	2715	2715	2715	0
76	20250110	200800	914426935	2715	2715	2715	2715	0
77	20250110	200700	914426935	2715	2715	2715	2715	0
78	20250110	200600	914426935	2715	2715	2715	2715	0
79	20250110	200500	914426935	2715	2715	2715	2715	0
80	20250110	200400	914426935	2715	2715	2715	2715	0
81	20250110	200300	914426935	2715	2715	2715	2715	0
82	20250110	200200	914426935	2715	2715	2715	2715	0
83	20250110	200100	914426935	2715	2715	2715	2715	0
84	20250110	200000	914426935	2715	2715	2715	2715	0
85	20250110	195900	914426935	2715	2715	2715	2715	0
86	20250110	195800	914426935	2715	2715	2715	2715	0
87	20250110	195700	914426935	2715	2715	2715	2715	0
88	20250110	195600	914426935	2715	2715	2715	2715	0
89	20250110	195500	914426935	2715	2715	2715	2715	0
90	20250110	195400	914426935	2715	2715	2715	2715	0
91	20250110	195300	914426935	2715	2715	2715	2715	0
92	20250110	195200	914426935	2715	2715	2715	2715	2886
93	20250110	195100	914426935	2715	2715	2715	2715	0
94	20250110	195000	914426935	2715	2715	2715	2715	0
95	20250110	194900	914426935	2715	2715	2715	2715	0
96	20250110	194800	914426935	2715	2715	2715	2715	0
97	20250110	194700	914426935	2715	2715	2715	2715	0
98	20250110	194600	914426935	2715	2715	2715	2715	0
99	20250110	194500	914426935	2715	2715	2715	2715	0
100	20250110	194400	914426935	2715	2715	2715	2715	0
101	20250110	194300	914426935	2715	2715	2715	2715	0
102	20250110	194200	914426935	2715	2715	2715	2715	0
103	20250110	194100	914426935	2715	2715	2715	2715	0
104	20250110	194000	914426935	2715	2715	2715	2715	0
105	20250110	193900	914426935	2715	2715	2715	2715	0
106	20250110	193800	914426935	2715	2715	2715	2715	0
107	20250110	193700	914426935	2715	2715	2715	2715	0
108	20250110	193600	914426935	2715	2715	2715	2715	0
109	20250110	193500	914426935	2715	2715	2715	2715	0
110	20250110	193400	914426935	2715	2715	2715	2715	0
111	20250110	193300	914426935	2715	2715	2715	2715	0
112	20250110	193200	914426935	2715	2715	2715	2715	0
113	20250110	193100	914426935	2715	2715	2715	2715	0
114	20250110	193000	914426935	2715	2715	2715	2715	0
115	20250110	192900	914426935	2715	2715	2715	2715	0
116	20250110	192800	914426935	2715	2715	2715	2715	0
117	20250110	192700	914426935	2715	2715	2715	2715	0
118	20250110	192600	914426935	2715	2715	2715	2715	0
119	20250110	192500	914426935	2715	2715	2715	2715	0
120	20250110	192400	914426935	2715	2715	2715	2715	0
121	20250110	192300	914426935	2715	2715	2715	2715	0
122	20250110	192200	914426935	2715	2715	2715	2715	2886
123	20250110	192100	914426935	2715	2715	2715	2715	0
124	20250110	192000	914426935	2715	2715	2715	2715	0
125	20250110	191900	914426935	2715	2715	2715	2715	0
126	20250110	191800	914426935	2715	2715	2715	2715	0
127	20250110	191700	914426935	2715	2715	2715	2715	0
128	20250110	191600	914426935	2715	2715	2715	2715	0
129	20250110	191500	914426935	2715	2715	2715	2715	0
130	20250110	191400	914426935	2715	2715	2715	2715	0
131	20250110	191300	914426935	2715	2715	2715	2715	0
132	20250110	191200	914426935	2715	2715	2715	2715	0
133	20250110	191100	914426935	2715	2715	2715	2715	0
134	20250110	191000	914426935	2715	2715	2715	2715	0
135	20250110	190900	914426935	2715	2715	2715	2715	0
136	20250110	190800	914426935	2715	2715	2715	2715	0
137	20250110	190700	914426935	2715	2715	2715	2715	0
138	20250110	190600	914426935	2715	2715	2715	2715	0
139	20250110	190500	914426935	2715	2715	2715	2715	0
140	20250110	190400	914426935	2715	2715	2715	2715	0
141	20250110	190300	914426935	2715	2715	2715	2715	0
142	20250110	190200	914426935	2715	2715	2715	2715	0
143	20250110	190100	914426935	2715	2715	2715	2715	0
144	20250110	190000	914426935	2715	2715	2715	2715	0
145	20250110	185900	914426935	2715	2715	2715	2715	0
146	20250110	185800	914426935	2715	2715	2715	2715	0
147	20250110	185700	914426935	2715	2715	2715	2715	0
148	20250110	185600	914426935	2715	2715	2715	2715	0
149	20250110	185500	914426935	2715	2715	2715	2715	0
150	20250110	185400	914426935	2715	2715	2715	2715	0
151	20250110	185300	914426935	2715	2715	2715	2715	0
152	20250110	185200	914426935	2715	2715	2715	2715	2886
153	20250110	185100	914426935	2715	2715	2715	2715	0
154	20250110	185000	914426935	2715	2715	2715	2715	0
155	20250110	184900	914426935	2715	2715	2715	2715	0
156	20250110	184800	914426935	2715	2715	2715	2715	0
157	20250110	184700	914426935	2715	2715	2715	2715	0
158	20250110	184600	914426935	2715	2715	2715	2715	0
159	20250110	184500	914426935	2715	2715	2715	2715	0
160	20250110	184400	914426935	2715	2715	2715	2715	0
161	20250110	184300	914426935	2715	2715	2715	2715	0
162	20250110	184200	914426935	2715	2715	2715	2715	0
163	20250110	184100	914426935	2715	2715	2715	2715	0
164	20250110	184000	914426935	2715	2715	2715	2715	0
165	20250110	183900	914426935	2715	2715	2715	2715	0
166	20250110	183800	914426935	2715	2715	2715	2715	0
167	20250110	183700	914426935	2715	2715	2715	2715	0
168	20250110	183600	914426935	2715	2715	2715	2715	0
169	20250110	183500	914426935	2715	2715	2715	2715	0
170	20250110	183400	914426935	2715	2715	2715	2715	0
171	20250110	183300	914426935	2715	2715	2715	2715	0
172	20250110	183200	914426935	2715	2715	2715	2715	0
173	20250110	183100	914426935	2715	2715	2715	2715	0
174	20250110	183000	914426935	2715	2715	2715	2715	0
175	20250110	182900	914426935	2715	2715	2715	2715	0
176	20250110	182800	914426935	2715	2715	2715	2715	0
177	20250110	182700	914426935	2715	2715	2715	2715	0
178	20250110	182600	914426935	2715	2715	2715	2715	0
179	20250110	182500	914426935	2715	2715	2715	2715	0
180	20250110	182400	914426935	2715	2715	2715	2715	0
181	20250110	182300	914426935	2715	2715	2715	2715	0
182	20250110	182200	914426935	2715	2715	2715	2715	2886
183	20250110	182100	914426935	2715	2715	2715	2715	0
184	20250110	182000	914426935	2715	2715	2715	2715	0
185	20250110	181900	914426935	2715	2715	2715	2715	0
186	20250110	181800	914426935	2715	2715	2715	2715	0
187	20250110	181700	914426935	2715	2715	2715	2715	0
188	20250110	181600	914426935	2715	2715	2715	2715	0
189	20250110	181500	914426935	2715	2715	2715	2715	0
190	20250110	181400	914426935	2715	2715	2715	2715	0
191	20250110	181300	914426935	2715	2715	2715	2715	0
192	20250110	181200	914426935	2715	2715	2715	2715	0
193	20250110	181100	914426935	2715	2715	2715	2715	0
194	20250110	181000	914426935	2715	2715	2715	2715	0
195	20250110	180900	914426935	2715	2715	2715	2715	0
196	20250110	180800	914426935	2715	2715	2715	2715	0
197	20250110	180700	914426935	2715	2715	2715	2715	0
198	20250110	180600	914426935	2715	2715	2715	2715	0
199	20250110	180500	914426935	2715	2715	2715	2715	0
200	20250110	180400	914426935	2715	2715	2715	2715	0
201	20250110	180300	914426935	2715	2715	2715	2715	0
202	20250110	180200	914426935	2715	2715	2715	2715	0
203	20250110	180100	914426935	2715	2715	2715	2715	0
204	20250110	180000	914426935	2715	2715	2715	2715	0
205	20250110	175900	914426935	2715	2715	2715	2715	0
206	20250110	175800	914426935	2715	2715	2715	2715	0
207	20250110	175700	914426935	2715	2715	2715	2715	0
208	20250110	175600	914426935	2715	2715	2715	2715	0
209	20250110	175500	914426935	2715	2715	2715	2715	0
210	20250110	175400	914426935	2715	2715	2715	2715	0
211	20250110	175300	914426935	2715	2715	2715	2715	0
212	20250110	175200	914426935	2715	2715	2715	2715	2886
213	20250110	175100	914426935	2715	2715	2715	2715	0
214	20250110	175000	914426935	2715	2715	2715	2715	0
215	20250110	174900	914426935	2715	2715	2715	2715	0
216	20250110	174800	914426935	2715	2715	2715	2715	0
217	20250110	174700	914426935	2715	2715	2715	2715	0
218	20250110	174600	914426935	2715	2715	2715	2715	0
219	20250110	174500	914426935	2715	2715	2715	2715	0
220	20250110	174400	914426935	2715	2715	2715	2715	0
221	20250110	174300	914426935	2715	2715	2715	2715	0
222	20250110	174200	914426935	2715	2715	2715	2715	0
223	20250110	174100	914426935	2715	2715	2715	2715	0
224	20250110	174000	914426935	2715	2715	2715	2715	0
225	20250110	173900	914426935	2715	2715	2715	2715	0
226	20250110	173800	914426935	2715	2715	2715	2715	0
227	20250110	173700	914426935	2715	2715	2715	2715	0
228	20250110	173600	914426935	2715	2715	2715	2715	0
229	20250110	173500	914426935	2715	2715	2715	2715	0
230	20250110	173400	914426935	2715	2715	2715	2715	0
231	20250110	173300	914426935	2715	2715	2715	2715	0
232	20250110	173200	914426935	2715	2715	2715	2715	0
233	20250110	173100	914426935	2715	2715	2715	2715	0
234	20250110	173000	914426935	2715	2715	2715	2715	0
235	20250110	172900	914426935	2715	2715	2715	2715	0
236	20250110	172800	914426935	2715	2715	2715	2715	0
237	20250110	172700	914426935	2715	2715	2715	2715	0
238	20250110	172600	914426935	2715	2715	2715	2715	0
239	20250110	172500	914426935	2715	2715	2715	2715	0
240	20250110	172400	914426935	2715	2715	2715	2715	0
241	20250110	172300	914426935	2715	2715	2715	2715	0
242	20250110	172200	914426935	2715	2715	2715	2715	2886
243	20250110	172100	914426935	2715	2715	2715	2715	0
244	20250110	172000	914426935	2715	2715	2715	2715	0
245	20250110	171900	914426935	2715	2715	2715	2715	0
246	20250110	171800	914426935	2715	2715	2715	2715	0
247	20250110	171700	914426935	2715	2715	2715	2715	0
248	20250110	171600	914426935	2715	2715	2715	2715	0
249	20250110	171500	914426935	2715	2715	2715	2715	0
250	20250110	171400	914426935	2715	2715	2715	2715	0
251	20250110	171300	914426935	2715	2715	2715	2715	0
252	20250110	171200	914426935	2715	2715	2715	2715	0
253	20250110	171100	914426935	2715	2715	2715	2715	0
254	20250110	171000	914426935	2715	2715	2715	2715	0
255	20250110	170900	914426935	2715	2715	2715	2715	0
256	20250110	170800	914426935	2715	2715	2715	2715	0
257	20250110	170700	914426935	2715	2715	2715	2715	0
258	20250110	170600	914426935	2715	2715	2715	2715	0
259	20250110	170500	914426935	2715	2715	2715	2715	0
260	20250110	170400	914426935	2715	2715	2715	2715	0
261	20250110	170300	914426935	2715	2715	2715	2715	0
262	20250110	170200	914426935	2715	2715	2715	2715	0
263	20250110	170100	914426935	2715	2715	2715	2715	0
264	20250110	170000	914426935	2715	2715	2715	2715	0
265	20250110	165900	914426935	2715	2715	2715	2715	0
266	20250110	165800	914426935	2715	2715	2715	2715	0
267	20250110	165700	914426935	2715	2715	2715	2715	0
268	20250110	165600	914426935	2715	2715	2715	2715	0
269	20250110	165500	914426935	2715	2715	2715	2715	0
270	20250110	165400	914426935	2715	2715	2715	2715	0
271	20250110	165300	914426935	2715	2715	2715	2715	0
272	20250110	165200	914426935	2715	2715	2715	2715	2886
273	20250110	165100	914426935	2715	2715	2715	2715	0
274	20250110	165000	914426935	2715	2715	2715	2715	0
275	20250110	164900	914426935	2715	2715	2715	2715	0
276	20250110	164800	914426935	2715	2715	2715	2715	0
277	20250110	164700	914426935	2715	2715	2715	2715	0
278	20250110	164600	914426935	2715	2715	2715	2715	0
279	20250110	164500	914426935	2715	2715	2715	2715	0
280	20250110	164400	914426935	2715	2715	2715	2715	0
281	20250110	164300	914426935	2715	2715	2715	2715	0
282	20250110	164200	914426935	2715	2715	2715	2715	0
283	20250110	164100	914426935	2715	2715	2715	2715	0
284	20250110	164000	914426935	2715	2715	2715	2715	0
285	20250110	163900	914426935	2715	2715	2715	2715	0
286	20250110	163800	914426935	2715	2715	2715	2715	0
287	20250110	163700	914426935	2715	2715	2715	2715	0
288	20250110	163600	914426935	2715	2715	2715	2715	0
289	20250110	163500	914426935	2715	2715	2715	2715	0
290	20250110	163400	914426935	2715	2715	2715	2715	0
291	20250110	163300	914426935	2715	2715	2715	2715	0
292	20250110	163200	914426935	2715	2715	2715	2715	0
293	20250110	163100	914426935	2715	2715	2715	2715	0
294	20250110	163000	914426935	2715	2715	2715	2715	0
295	20250110	162900	914426935	2715	2715	2715	2715	0
296	20250110	162800	914426935	2715	2715	2715	2715	0
297	20250110	162700	914426935	2715	2715	2715	2715	0
298	20250110	162600	914426935	2715	2715	2715	2715	0
299	20250110	162500	914426935	2715	2715	2715	2715	0
300	20250110	162400	914426935	2715	2715	2715	2715	0
301	20250110	162300	914426935	2715	2715	2715	2715	0
302	20250110	162200	914426935	2715	2715	2715	2715	2886
303	20250110	162100	914426935	2715	2715	2715	2715	0
304	20250110	162000	914426935	2715	2715	2715	2715	0
305	20250110	161900	914426935	2715	2715	2715	2715	0
306	20250110	161800	914426935	2715	2715	2715	2715	0
307	20250110	161700	914426935	2715	2715	2715	2715	0
308	20250110	161600	914426935	2715	2715	2715	2715	0
309	20250110	161500	914426935	2715	2715	2715	2715	0
310	20250110	161400	914426935	2715	2715	2715	2715	0
311	20250110	161300	914426935	2715	2715	2715	2715	0
312	20250110	161200	914426935	2715	2715	2715	2715	0
313	20250110	161100	914426935	2715	2715	2715	2715	0
314	20250110	161000	914426935	2715	2715	2715	2715	0
315	20250110	160900	914426935	2715	2715	2715	2715	0
316	20250110	160800	914426935	2715	2715	2715	2715	0
317	20250110	160700	914426935	2715	2715	2715	2715	0
318	20250110	160600	914426935	2715	2715	2715	2715	0
319	20250110	160500	914426935	2715	2715	2715	2715	0
320	20250110	160400	914426935	2715	2715	2715	2715	0
321	20250110	160300	914426935	2715	2715	2715	2715	0
322	20250110	160200	914426935	2715	2715	2715	2715	0
323	20250110	160100	914426935	2715	2715	2715	2715	0
324	20250110	160000	914426935	2715	2715	2715	2715	0
325	20250110	155900	914426935	2715	2715	2715	2715	0
326	20250110	155800	914426935	2715	2715	2715	2715	0
327	20250110	155700	914426935	2715	2715	2715	2715	0
328	20250110	155600	914426935	2715	2715	2715	2715	0
329	20250110	155500	914426935	2715	2715	2715	2715	0
330	20250110	155400	914426935	2715	2715	2715	2715	0
331	20250110	155300	914426935	2715	2715	2715	2715	0
332	20250110	155200	914426935	2715	2715	2715	2715	2886
333	20250110	155100	914426935	2715	2715	2715	2715	0
334	20250110	155000	914426935	2715	2715	2715	2715	0
335	20250110	154900	914426935	2715	2715	2715	2715	0
336	20250110	154800	914426935	2715	2715	2715	2715	0
337	20250110	154700	914426935	2715	2715	2715	2715	0
338	20250110	154600	914426935	2715	2715	2715	2715	0
339	20250110	154500	914426935	2715	2715	2715	2715	0
340	20250110	154400	914426935	2715	2715	2715	2715	0
341	20250110	154300	914426935	2715	2715	2715	2715	0
342	20250110	154200	914426935	2715	2715	2715	2715	0
343	20250110	154100	914426935	2715	2715	2715	2715	0
344	20250110	154000	914426935	2715	2715	2715	2715	0
345	20250110	153900	914426935	2715	2715	2715	2715	0
346	20250110	153800	914426935	2715	2715	2715	2715	0
347	20250110	153700	914426935	2715	2715	2715	2715	0
348	20250110	153600	914426935	2715	2715	2715	2715	0
349	20250110	153500	914426935	2715	2715	2715	2715	0
350	20250110	153400	914426935	2715	2715	2715	2715	0
351	20250110	153300	914426935	2715	2715	2715	2715	0
352	20250110	153200	914426935	2715	2715	2715	2715	0
353	20250110	153100	914426935	2715	2715	2715	2715	0
354	20250110	153000	914426935	2715	2715	2715	2715	2886
355	20250110	152900	906591445	2710	2710	2710	2710	0
356	20250110	152800	906591445	2710	2710	2710	2710	0
357	20250110	152700	906591445	2710	2710	2710	2710	0
358	20250110	152600	906591445	2710	2710	2710	2710	0
359	20250110	152500	906591445	2710	2710	2710	2710	0
360	20250110	152400	906591445	2710	2710	2710	2710	0
361	20250110	152300	906591445	2710	2710	2710	2710	0
362	20250110	152200	906591445	2710	2710	2710	2710	0
363	20250110	152100	906591445	2710	2710	2710	2710	0
364	20250110	152000	906591445	2710	2710	2710	2710	0
365	20250110	151900	906591445	2710	2715	2715	2710	77
366	20250110	151800	906382750	2715	2720	2720	2715	272
367	20250110	151700	905644205	2710	2720	2725	2710	4304
368	20250110	151600	893947340	2715	2720	2720	2715	138
369	20250110	151500	893571995	2715	2720	2720	2715	148
370	20250110	151400	893169440	2715	2715	2720	2715	4425
371	20250110	151300	881154180	2715	2720	2720	2715	1455
372	20250110	151200	877196585	2725	2725	2725	2720	709
373	20250110	151100	875264575	2720	2725	2725	2720	180
374	20250110	151000	874774130	2725	2720	2725	2720	361
375	20250110	150900	873790730	2720	2725	2725	2720	536
376	20250110	150800	872332055	2715	2725	2725	2715	492
377	20250110	150700	870994750	2725	2720	2725	2720	917
378	20250110	150600	868499760	2720	2720	2725	2720	1007
379	20250110	150500	865759960	2720	2720	2725	2720	204
380	20250110	150400	865205040	2720	2720	2725	2720	15
381	20250110	150300	865164210	2720	2720	2725	2720	484
382	20250110	150200	863847000	2725	2725	2725	2720	526
383	20250110	150100	862415855	2725	2725	2725	2720	650
384	20250110	150000	860647105	2725	2725	2725	2725	398
385	20250110	145900	859562555	2725	2725	2725	2725	44
386	20250110	145800	859442655	2725	2720	2725	2720	127
387	20250110	145700	859097170	2720	2725	2725	2720	3445
388	20250110	145600	849724365	2725	2720	2725	2720	385
389	20250110	145500	848676355	2725	2725	2725	2725	1077
390	20250110	145400	845741530	2725	2725	2725	2725	156
391	20250110	145300	845316430	2725	2725	2725	2725	275
392	20250110	145200	844567055	2725	2725	2725	2725	146
393	20250110	145100	844169205	2725	2725	2725	2725	523
394	20250110	145000	842744030	2725	2725	2725	2725	151
395	20250110	144900	842332555	2725	2725	2730	2725	16
396	20250110	144800	842288920	2725	2725	2730	2725	597
397	20250110	144700	840662070	2725	2730	2730	2725	171
398	20250110	144600	840195415	2725	2725	2730	2725	427
399	20250110	144500	839031835	2725	2725	2730	2725	292
400	20250110	144400	838236090	2725	2725	2730	2725	342
401	20250110	144300	837304135	2730	2725	2730	2725	1194
402	20250110	144200	834045335	2725	2725	2730	2725	306
403	20250110	144100	833211480	2725	2725	2725	2725	282
404	20250110	144000	832443030	2725	2725	2725	2725	1007
405	20250110	143900	829698955	2725	2725	2725	2725	399
406	20250110	143800	828611680	2725	2725	2725	2725	294
407	20250110	143700	827810530	2725	2725	2725	2725	165
408	20250110	143600	827360905	2725	2725	2725	2725	282
409	20250110	143500	826592455	2725	2725	2725	2725	238
410	20250110	143400	825943905	2725	2725	2725	2725	1026
411	20250110	143300	823148055	2725	2725	2725	2725	148
412	20250110	143200	822744755	2725	2725	2725	2725	280
413	20250110	143100	821981755	2720	2725	2725	2715	324
414	20250110	143000	821100695	2720	2725	2725	2720	191
415	20250110	142900	820581135	2725	2725	2725	2720	509
416	20250110	142800	819195975	2725	2725	2725	2720	396
417	20250110	142700	818118170	2725	2720	2725	2720	745
418	20250110	142600	816090580	2725	2720	2725	2720	148
419	20250110	142500	815688015	2720	2720	2720	2720	1161
420	20250110	142400	812530095	2720	2720	2720	2720	281
421	20250110	142300	811765775	2720	2720	2720	2720	142
422	20250110	142200	811379535	2720	2720	2720	2720	291
423	20250110	142100	810588015	2720	2720	2720	2720	151
424	20250110	142000	810177295	2720	2720	2720	2720	272
425	20250110	141900	809437455	2720	2720	2720	2720	275
426	20250110	141800	808689455	2720	2720	2720	2720	261
427	20250110	141700	807979535	2720	2720	2720	2715	437
428	20250110	141600	806791695	2720	2720	2720	2715	161
429	20250110	141500	806353890	2720	2720	2720	2720	277
430	20250110	141400	805600450	2720	2715	2720	2715	689
431	20250110	141300	803729120	2715	2715	2715	2710	125
432	20250110	141200	803389750	2715	2715	2715	2710	1100
433	20250110	141100	800406975	2715	2710	2715	2710	114
434	20250110	141000	800097980	2715	2715	2720	2710	634
435	20250110	140900	798376620	2715	2715	2720	2715	30
436	20250110	140800	798295150	2715	2715	2720	2715	503
437	20250110	140700	796928120	2715	2715	2715	2715	197
438	20250110	140600	796393265	2715	2715	2715	2715	172
439	20250110	140500	795926285	2715	2715	2720	2715	219
440	20250110	140400	795331695	2715	2720	2725	2715	564
441	20250110	140300	793798765	2725	2725	2725	2720	146
442	20250110	140200	793400960	2715	2720	2725	2715	134
443	20250110	140100	793035970	2725	2720	2725	2720	639
444	20250110	140000	791296525	2720	2725	2725	2720	215
445	20250110	135900	790710760	2715	2715	2725	2715	17
446	20250110	135800	790664570	2715	2720	2725	2715	1241
447	20250110	135700	787287725	2720	2715	2725	2715	521
448	20250110	135600	785868095	2715	2715	2725	2715	331
449	20250110	135500	784966810	2725	2720	2725	2715	708
450	20250110	135400	783040710	2715	2715	2720	2715	880
451	20250110	135300	780651500	2720	2720	2720	2720	351
452	20250110	135200	779696780	2720	2715	2720	2715	186
453	20250110	135100	779190890	2715	2715	2725	2715	175
454	20250110	135000	778714575	2715	2720	2725	2715	321
455	20250110	134900	777842255	2720	2715	2720	2715	319
456	20250110	134800	776975495	2715	2715	2715	2715	180
457	20250110	134700	776486795	2715	2715	2715	2715	361
458	20250110	134600	775506680	2715	2715	2725	2715	165
459	20250110	134500	775057740	2715	2720	2725	2715	69
460	20250110	134400	774870355	2720	2720	2725	2720	400
461	20250110	134300	773782295	2725	2725	2725	2720	473
462	20250110	134200	772495025	2725	2720	2725	2720	608
463	20250110	134100	770838305	2725	2725	2725	2715	357
464	20250110	134000	769866275	2720	2725	2725	2720	174
465	20250110	133900	769392315	2725	2720	2725	2720	597
466	20250110	133800	767767805	2720	2720	2720	2720	7
467	20250110	133700	767748765	2720	2720	2720	2715	723
468	20250110	133600	765783795	2715	2715	2720	2715	114
469	20250110	133500	765474275	2715	2715	2715	2715	38
470	20250110	133400	765371105	2705	2715	2715	2705	2747
471	20250110	133300	757938095	2710	2710	2710	2710	768
472	20250110	133200	755856815	2710	2710	2710	2710	160
473	20250110	133100	755423215	2710	2710	2720	2705	2741
474	20250110	133000	748007810	2710	2720	2720	2710	1296
475	20250110	132900	744493770	2720	2720	2720	2720	150
476	20250110	132800	744085770	2720	2720	2720	2715	93
477	20250110	132700	743832930	2720	2720	2720	2715	648
478	20250110	132600	742072200	2720	2720	2720	2720	138
479	20250110	132500	741696840	2720	2720	2720	2720	336
480	20250110	132400	740782920	2720	2720	2720	2715	936
481	20250110	132300	738241000	2720	2715	2720	2715	289
482	20250110	132200	737455675	2715	2715	2715	2715	300
483	20250110	132100	736641175	2715	2715	2715	2715	5
484	20250110	132000	736627600	2715	2720	2720	2715	799
485	20250110	131900	734457580	2720	2720	2720	2720	137
486	20250110	131800	734084940	2720	2720	2720	2720	271
487	20250110	131700	733347820	2720	2710	2720	2710	377
488	20250110	131600	732323860	2720	2715	2720	2715	271
489	20250110	131500	731586755	2715	2715	2715	2715	882
490	20250110	131400	729192125	2715	2715	2715	2715	139
491	20250110	131300	728814740	2715	2715	2715	2715	263
492	20250110	131200	728100695	2715	2710	2715	2710	194
493	20250110	131100	727574265	2715	2715	2715	2715	3
494	20250110	131000	727566120	2710	2715	2715	2710	2531
495	20250110	130900	720705650	2715	2715	2715	2715	288
496	20250110	130800	719923730	2715	2715	2715	2715	275
497	20250110	130700	719177105	2715	2715	2715	2715	134
498	20250110	130600	718813295	2715	2715	2715	2715	293
499	20250110	130500	718017800	2715	2715	2715	2715	134
500	20250110	130400	717653990	2715	2715	2715	2715	274
501	20250110	130300	716910080	2710	2710	2710	2710	1951
502	20250110	130200	711622870	2710	2710	2710	2710	138
503	20250110	130100	711248890	2710	2710	2710	2710	286
504	20250110	130000	710473830	2710	2710	2710	2710	1
505	20250110	125900	710471120	2710	2710	2710	2700	3545
506	20250110	125800	700897580	2705	2710	2710	2705	3316
507	20250110	125700	691925500	2710	2710	2710	2710	273
508	20250110	125600	691185670	2710	2705	2710	2705	3312
509	20250110	125500	682226020	2705	2705	2705	2705	162
510	20250110	125400	681787810	2705	2705	2705	2705	967
511	20250110	125300	679172075	2705	2705	2705	2705	193
512	20250110	125200	678650010	2705	2705	2705	2705	12
513	20250110	125100	678617550	2705	2710	2710	2705	493
514	20250110	125000	677283295	2710	2705	2710	2705	3620
515	20250110	124900	667488095	2710	2715	2715	2710	1044
516	20250110	124800	664658845	2705	2720	2720	2705	4070
517	20250110	124700	653640885	2720	2720	2720	2715	333
518	20250110	124600	652735405	2725	2720	2725	2710	3001
519	20250110	124500	644586385	2725	2725	2725	2725	269
520	20250110	124400	643853360	2725	2725	2725	2725	271
521	20250110	124300	643114885	2725	2720	2725	2720	139
522	20250110	124200	642736795	2720	2725	2725	2720	41
523	20250110	124100	642625255	2720	2720	2725	2720	450
524	20250110	124000	641400565	2720	2725	2725	2720	150
525	20250110	123900	640991885	2720	2720	2720	2720	192
526	20250110	123800	640469645	2720	2730	2730	2720	1386
527	20250110	123700	636696975	2730	2730	2730	2730	269
528	20250110	123600	635962605	2730	2725	2730	2725	173
529	20250110	123500	635491170	2725	2725	2725	2725	284
530	20250110	123400	634717270	2725	2725	2725	2725	224
531	20250110	123300	634106870	2725	2725	2725	2725	160
532	20250110	123200	633670870	2725	2725	2725	2720	616
533	20250110	123100	631995330	2725	2720	2725	2720	184
534	20250110	123000	631493950	2720	2720	2725	2720	372
535	20250110	122900	630481605	2725	2725	2725	2720	564
536	20250110	122800	628947390	2730	2730	2730	2730	96
537	20250110	122700	628685310	2730	2730	2730	2720	261
538	20250110	122600	627975345	2720	2730	2730	2720	516
539	20250110	122500	626568820	2725	2725	2730	2725	302
540	20250110	122400	625744935	2725	2725	2725	2725	173
541	20250110	122300	625273510	2725	2720	2725	2720	147
542	20250110	122200	624872980	2720	2730	2730	2720	57
543	20250110	122100	624717920	2720	2730	2730	2720	673
544	20250110	122000	622882865	2730	2725	2730	2725	1498
545	20250110	121900	618800805	2725	2725	2725	2725	288
546	20250110	121800	618016005	2725	2725	2725	2720	325
547	20250110	121700	617130660	2725	2725	2725	2725	139
548	20250110	121600	616751885	2725	2725	2725	2725	271
549	20250110	121500	616013410	2725	2725	2725	2725	138
550	20250110	121400	615637360	2725	2725	2725	2725	277
551	20250110	121300	614882535	2725	2725	2725	2725	137
552	20250110	121200	614509210	2725	2725	2725	2725	274
553	20250110	121100	613762560	2725	2725	2725	2725	271
554	20250110	121000	613024085	2725	2725	2725	2725	143
555	20250110	120900	612634410	2725	2725	2725	2725	349
556	20250110	120800	611683385	2725	2720	2725	2720	140
557	20250110	120700	611301900	2725	2725	2725	2725	281
558	20250110	120600	610536175	2725	2720	2725	2720	381
559	20250110	120500	609499180	2720	2720	2720	2720	136
560	20250110	120400	609129260	2720	2720	2720	2720	272
561	20250110	120300	608389420	2720	2720	2720	2720	135
562	20250110	120200	608022220	2720	2720	2720	2720	138
563	20250110	120100	607646860	2720	2725	2725	2700	14911
564	20250110	120000	567241120	2730	2725	2730	2725	388
565	20250110	115900	566181890	2730	2725	2730	2725	183
566	20250110	115800	565682535	2730	2725	2730	2725	149
567	20250110	115700	565276505	2725	2725	2730	2725	285
568	20250110	115600	564499210	2725	2730	2730	2725	234
569	20250110	115500	563861550	2725	2725	2725	2725	1089
570	20250110	115400	560894025	2725	2730	2730	2725	169
571	20250110	115300	560433490	2730	2725	2730	2720	357
572	20250110	115200	559460265	2725	2725	2725	2725	348
573	20250110	115100	558511965	2725	2720	2725	2720	79
574	20250110	115000	558297060	2720	2720	2720	2720	614
575	20250110	114900	556626980	2720	2720	2720	2720	162
576	20250110	114800	556186340	2720	2720	2720	2720	409
577	20250110	114700	555073860	2720	2720	2720	2720	1109
578	20250110	114600	552057380	2720	2720	2720	2715	1890
579	20250110	114500	546916915	2720	2720	2720	2720	277
580	20250110	114400	546163475	2720	2720	2720	2720	135
581	20250110	114300	545796275	2720	2720	2720	2715	352
582	20250110	114200	544839230	2720	2720	2720	2720	141
583	20250110	114100	544455710	2720	2715	2720	2715	373
584	20250110	114000	543441540	2720	2720	2720	2720	273
585	20250110	113900	542698980	2720	2720	2720	2720	135
586	20250110	113800	542331780	2720	2720	2720	2720	272
587	20250110	113700	541591940	2720	2720	2720	2720	168
588	20250110	113600	541134980	2720	2720	2720	2720	274
589	20250110	113500	540389700	2720	2720	2720	2720	140
590	20250110	113400	540008900	2720	2720	2720	2720	1293
591	20250110	113300	536491940	2720	2720	2720	2720	379
592	20250110	113200	535461060	2720	2720	2720	2720	138
593	20250110	113100	535085700	2720	2720	2720	2720	269
594	20250110	113000	534354020	2720	2720	2720	2720	140
595	20250110	112900	533973220	2720	2720	2720	2720	269
596	20250110	112800	533241540	2720	2720	2720	2720	274
597	20250110	112700	532496260	2720	2720	2720	2720	155
598	20250110	112600	532074660	2720	2720	2720	2720	272
599	20250110	112500	531334820	2720	2720	2720	2720	2138
600	20250110	112400	525519460	2720	2720	2720	2720	269
601	20250110	112300	524787780	2720	2720	2720	2720	138
602	20250110	112200	524412420	2720	2720	2720	2720	270
603	20250110	112100	523678020	2720	2720	2720	2720	295
604	20250110	112000	522875620	2720	2715	2720	2715	1235
605	20250110	111900	519521925	2715	2715	2715	2715	299
606	20250110	111800	518710140	2715	2715	2715	2710	255
607	20250110	111700	518018370	2715	2715	2715	2715	370
608	20250110	111600	517013820	2715	2715	2715	2715	1
609	20250110	111500	517011105	2710	2720	2720	2710	1559
610	20250110	111400	512777005	2720	2720	2720	2720	364
611	20250110	111300	511786925	2720	2720	2720	2720	139
612	20250110	111200	511408845	2720	2720	2720	2720	138
613	20250110	111100	511033485	2720	2715	2720	2710	3056
614	20250110	111000	502747360	2720	2720	2720	2720	273
615	20250110	110900	502004800	2715	2720	2720	2715	269
616	20250110	110800	501273125	2720	2715	2720	2715	138
617	20250110	110700	500897780	2720	2715	2720	2715	1178
618	20250110	110600	497698835	2715	2715	2715	2715	142
619	20250110	110500	497313305	2715	2715	2715	2710	338
620	20250110	110400	496395640	2715	2715	2715	2715	1240
621	20250110	110300	493029040	2715	2715	2715	2715	272
622	20250110	110200	492290560	2715	2715	2715	2715	820
623	20250110	110100	490064260	2715	2715	2715	2715	136
624	20250110	110000	489695020	2715	2715	2715	2715	272
625	20250110	105900	488956540	2710	2710	2710	2705	588
626	20250110	105800	487363535	2710	2710	2710	2705	4014
627	20250110	105700	476486055	2710	2710	2710	2710	1168
628	20250110	105600	473320775	2710	2710	2710	2710	319
629	20250110	105500	472456285	2710	2710	2710	2710	313
630	20250110	105400	471608055	2715	2715	2715	2710	533
631	20250110	105300	470161720	2715	2710	2715	2710	404
632	20250110	105200	469065595	2715	2715	2715	2715	136
633	20250110	105100	468696355	2715	2715	2715	2710	948
634	20250110	105000	466125665	2715	2715	2715	2715	268
635	20250110	104900	465398045	2710	2715	2715	2710	194
636	20250110	104800	464871610	2715	2715	2715	2715	141
637	20250110	104700	464488795	2715	2710	2715	2710	1082
638	20250110	104600	461555875	2715	2705	2715	2705	6
639	20250110	104500	461539635	2710	2710	2715	2705	2634
640	20250110	104400	454401370	2715	2715	2715	2715	389
641	20250110	104300	453345235	2715	2715	2715	2715	272
642	20250110	104200	452606755	2715	2715	2715	2710	239
643	20250110	104100	451958310	2715	2715	2715	2715	282
644	20250110	104000	451192680	2715	2715	2715	2710	239
645	20250110	103900	450544235	2710	2715	2715	2710	819
646	20250110	103800	448323185	2715	2715	2715	2710	363
647	20250110	103700	447338110	2715	2715	2715	2715	160
648	20250110	103600	446903710	2715	2715	2715	2715	301
649	20250110	103500	446086495	2715	2715	2715	2715	261
650	20250110	103400	445377880	2715	2710	2715	2710	386
651	20250110	103300	444330460	2715	2715	2715	2715	549
652	20250110	103200	442839925	2715	2715	2715	2710	1691
653	20250110	103100	438252860	2715	2715	2715	2715	334
654	20250110	103000	437346050	2715	2715	2715	2710	341
655	20250110	102900	436420245	2715	2715	2715	2715	283
656	20250110	102800	435651900	2715	2715	2715	2715	142
657	20250110	102700	435266370	2715	2715	2715	2715	306
658	20250110	102600	434435580	2715	2715	2715	2715	139
659	20250110	102500	434058195	2715	2715	2715	2715	268
660	20250110	102400	433330575	2710	2710	2715	2710	813
661	20250110	102300	431127320	2705	2715	2715	2705	4624
662	20250110	102200	418604325	2715	2715	2715	2715	913
663	20250110	102100	416125530	2715	2715	2715	2715	530
664	20250110	102000	414686580	2715	2710	2715	2705	11698
665	20250110	101900	382975285	2710	2710	2710	2710	784
666	20250110	101800	380850645	2710	2710	2710	2710	6
667	20250110	101700	380834385	2705	2710	2715	2705	2700
668	20250110	101600	373518015	2715	2710	2715	2710	3420
669	20250110	101500	364247365	2710	2710	2710	2710	281
670	20250110	101400	363485855	2715	2710	2715	2710	494
671	20250110	101300	362147110	2710	2715	2715	2710	10
672	20250110	101200	362120005	2715	2710	2715	2700	9178
673	20250110	101100	337269715	2710	2710	2710	2710	142
674	20250110	101000	336884895	2710	2710	2710	2710	269
675	20250110	100900	336155905	2705	2710	2710	2705	181
676	20250110	100800	335665460	2710	2710	2710	2710	271
677	20250110	100700	334931050	2710	2710	2710	2705	215
678	20250110	100600	334349400	2710	2710	2710	2710	289
679	20250110	100500	333566210	2710	2710	2710	2710	273
680	20250110	100400	332826380	2705	2700	2710	2700	14014
681	20250110	100300	294970460	2700	2705	2705	2700	4222
682	20250110	100200	283570390	2705	2705	2705	2705	198
683	20250110	100100	283034800	2705	2705	2705	2705	721
684	20250110	100000	281084495	2705	2705	2705	2705	30
685	20250110	095900	281003345	2705	2705	2705	2705	12
686	20250110	095800	280970885	2705	2705	2705	2700	1412
687	20250110	095700	277158350	2705	2705	2705	2705	3
688	20250110	095600	277150235	2705	2705	2705	2705	519
689	20250110	095500	275746340	2705	2705	2705	2705	20
690	20250110	095400	275692240	2705	2705	2705	2705	31
691	20250110	095300	275608385	2705	2705	2705	2700	2438
692	20250110	095200	269025160	2705	2705	2705	2700	1497
693	20250110	095100	264983180	2705	2710	2710	2705	528
694	20250110	095000	263554220	2710	2710	2710	2705	897
695	20250110	094900	261123390	2715	2715	2720	2715	44
696	20250110	094800	261003920	2720	2715	2720	2715	23
697	20250110	094700	260941470	2715	2705	2715	2705	2275
698	20250110	094600	254785030	2705	2705	2705	2705	8
699	20250110	094500	254763390	2705	2705	2705	2705	6
700	20250110	094400	254747160	2705	2705	2705	2705	28
701	20250110	094300	254671420	2705	2705	2705	2700	79
702	20250110	094200	254457975	2705	2695	2705	2695	785
703	20250110	094100	252339790	2695	2705	2705	2695	700
704	20250110	094000	250449760	2705	2705	2705	2695	106
705	20250110	093900	250163505	2705	2705	2705	2705	28
706	20250110	093800	250087765	2705	2695	2705	2695	4977
707	20250110	093700	236652835	2695	2700	2700	2695	8477
708	20250110	093600	213805645	2700	2695	2700	2695	3327
709	20250110	093500	204839305	2700	2700	2700	2700	45
710	20250110	093400	204717805	2700	2695	2700	2690	2597
711	20250110	093300	197719165	2695	2695	2695	2690	159
712	20250110	093200	197291015	2695	2695	2695	2690	262
713	20250110	093100	196586070	2695	2695	2695	2690	188
714	20250110	093000	196079775	2695	2695	2695	2690	166
715	20250110	092900	195632775	2695	2695	2695	2695	235
716	20250110	092800	194999450	2695	2695	2695	2690	214
717	20250110	092700	194423140	2695	2690	2695	2690	2164
718	20250110	092600	188601895	2695	2695	2695	2695	78
719	20250110	092500	188391685	2695	2695	2695	2695	457
720	20250110	092400	187160070	2695	2695	2695	2690	909
721	20250110	092300	184713315	2690	2690	2690	2690	60
722	20250110	092200	184551915	2685	2685	2690	2680	12168
723	20250110	092100	151871840	2685	2685	2685	2680	123
724	20250110	092000	151541985	2685	2685	2685	2685	229
725	20250110	091900	150927120	2685	2685	2685	2680	8115
726	20250110	091800	129168355	2685	2680	2685	2680	996
727	20250110	091700	126499000	2685	2680	2685	2680	1201
728	20250110	091600	123280115	2685	2690	2690	2680	4809
729	20250110	091500	110375500	2690	2690	2690	2690	1533
730	20250110	091400	106251730	2690	2695	2695	2690	1728
731	20250110	091300	101602605	2695	2700	2700	2690	4337
732	20250110	091200	89915385	2695	2705	2705	2695	5354
733	20250110	091100	75460505	2705	2705	2705	2705	1003
734	20250110	091000	72747390	2705	2705	2705	2705	29
735	20250110	090900	72668945	2705	2705	2710	2705	1444
736	20250110	090800	68762920	2705	2705	2705	2705	221
737	20250110	090700	68165115	2705	2705	2705	2700	5655
738	20250110	090600	52868665	2705	2700	2705	2700	34
739	20250110	090500	52776845	2700	2700	2705	2695	7881
740	20250110	090400	31488925	2700	2705	2705	2700	6869
741	20250110	090300	12942480	2705	2705	2705	2700	176
742	20250110	090200	12466880	2705	2705	2705	2705	972
743	20250110	090100	9837620	2705	2710	2715	2705	1591
744	20250110	090000	5528455	2710	2710	2715	2710	2040