KissMeData/217730/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204500	640917680	2180	2180	2180	2180	5006
3	20250110	204400	640917680	2180	2180	2180	2180	0
4	20250110	204300	640917680	2180	2180	2180	2180	0
5	20250110	204200	640917680	2180	2180	2180	2180	0
6	20250110	204100	640917680	2180	2180	2180	2180	0
7	20250110	204000	640917680	2180	2180	2180	2180	0
8	20250110	203900	640917680	2180	2180	2180	2180	0
9	20250110	203800	640917680	2180	2180	2180	2180	0
10	20250110	203700	640917680	2180	2180	2180	2180	0
11	20250110	203600	640917680	2180	2180	2180	2180	0
12	20250110	203500	640917680	2180	2180	2180	2180	0
13	20250110	203400	640917680	2180	2180	2180	2180	0
14	20250110	203300	640917680	2180	2180	2180	2180	0
15	20250110	203200	640917680	2180	2180	2180	2180	0
16	20250110	203100	640917680	2180	2180	2180	2180	0
17	20250110	203000	640917680	2180	2180	2180	2180	0
18	20250110	202900	640917680	2180	2180	2180	2180	0
19	20250110	202800	640917680	2180	2180	2180	2180	0
20	20250110	202700	640917680	2180	2180	2180	2180	0
21	20250110	202600	640917680	2180	2180	2180	2180	0
22	20250110	202500	640917680	2180	2180	2180	2180	0
23	20250110	202400	640917680	2180	2180	2180	2180	0
24	20250110	202300	640917680	2180	2180	2180	2180	0
25	20250110	202200	640917680	2180	2180	2180	2180	0
26	20250110	202100	640917680	2180	2180	2180	2180	0
27	20250110	202000	640917680	2180	2180	2180	2180	0
28	20250110	201900	640917680	2180	2180	2180	2180	0
29	20250110	201800	640917680	2180	2180	2180	2180	0
30	20250110	201700	640917680	2180	2180	2180	2180	0
31	20250110	201600	640917680	2180	2180	2180	2180	0
32	20250110	201500	640917680	2180	2180	2180	2180	5006
33	20250110	201400	640917680	2180	2180	2180	2180	0
34	20250110	201300	640917680	2180	2180	2180	2180	0
35	20250110	201200	640917680	2180	2180	2180	2180	0
36	20250110	201100	640917680	2180	2180	2180	2180	0
37	20250110	201000	640917680	2180	2180	2180	2180	0
38	20250110	200900	640917680	2180	2180	2180	2180	0
39	20250110	200800	640917680	2180	2180	2180	2180	0
40	20250110	200700	640917680	2180	2180	2180	2180	0
41	20250110	200600	640917680	2180	2180	2180	2180	0
42	20250110	200500	640917680	2180	2180	2180	2180	0
43	20250110	200400	640917680	2180	2180	2180	2180	0
44	20250110	200300	640917680	2180	2180	2180	2180	0
45	20250110	200200	640917680	2180	2180	2180	2180	0
46	20250110	200100	640917680	2180	2180	2180	2180	0
47	20250110	200000	640917680	2180	2180	2180	2180	0
48	20250110	195900	640917680	2180	2180	2180	2180	0
49	20250110	195800	640917680	2180	2180	2180	2180	0
50	20250110	195700	640917680	2180	2180	2180	2180	0
51	20250110	195600	640917680	2180	2180	2180	2180	0
52	20250110	195500	640917680	2180	2180	2180	2180	0
53	20250110	195400	640917680	2180	2180	2180	2180	0
54	20250110	195300	640917680	2180	2180	2180	2180	0
55	20250110	195200	640917680	2180	2180	2180	2180	0
56	20250110	195100	640917680	2180	2180	2180	2180	0
57	20250110	195000	640917680	2180	2180	2180	2180	0
58	20250110	194900	640917680	2180	2180	2180	2180	0
59	20250110	194800	640917680	2180	2180	2180	2180	0
60	20250110	194700	640917680	2180	2180	2180	2180	0
61	20250110	194600	640917680	2180	2180	2180	2180	0
62	20250110	194500	640917680	2180	2180	2180	2180	5006
63	20250110	194400	640917680	2180	2180	2180	2180	0
64	20250110	194300	640917680	2180	2180	2180	2180	0
65	20250110	194200	640917680	2180	2180	2180	2180	0
66	20250110	194100	640917680	2180	2180	2180	2180	0
67	20250110	194000	640917680	2180	2180	2180	2180	0
68	20250110	193900	640917680	2180	2180	2180	2180	0
69	20250110	193800	640917680	2180	2180	2180	2180	0
70	20250110	193700	640917680	2180	2180	2180	2180	0
71	20250110	193600	640917680	2180	2180	2180	2180	0
72	20250110	193500	640917680	2180	2180	2180	2180	0
73	20250110	193400	640917680	2180	2180	2180	2180	0
74	20250110	193300	640917680	2180	2180	2180	2180	0
75	20250110	193200	640917680	2180	2180	2180	2180	0
76	20250110	193100	640917680	2180	2180	2180	2180	0
77	20250110	193000	640917680	2180	2180	2180	2180	0
78	20250110	192900	640917680	2180	2180	2180	2180	0
79	20250110	192800	640917680	2180	2180	2180	2180	0
80	20250110	192700	640917680	2180	2180	2180	2180	0
81	20250110	192600	640917680	2180	2180	2180	2180	0
82	20250110	192500	640917680	2180	2180	2180	2180	0
83	20250110	192400	640917680	2180	2180	2180	2180	0
84	20250110	192300	640917680	2180	2180	2180	2180	0
85	20250110	192200	640917680	2180	2180	2180	2180	0
86	20250110	192100	640917680	2180	2180	2180	2180	0
87	20250110	192000	640917680	2180	2180	2180	2180	0
88	20250110	191900	640917680	2180	2180	2180	2180	0
89	20250110	191800	640917680	2180	2180	2180	2180	0
90	20250110	191700	640917680	2180	2180	2180	2180	0
91	20250110	191600	640917680	2180	2180	2180	2180	0
92	20250110	191500	640917680	2180	2180	2180	2180	5006
93	20250110	191400	640917680	2180	2180	2180	2180	0
94	20250110	191300	640917680	2180	2180	2180	2180	0
95	20250110	191200	640917680	2180	2180	2180	2180	0
96	20250110	191100	640917680	2180	2180	2180	2180	0
97	20250110	191000	640917680	2180	2180	2180	2180	0
98	20250110	190900	640917680	2180	2180	2180	2180	0
99	20250110	190800	640917680	2180	2180	2180	2180	0
100	20250110	190700	640917680	2180	2180	2180	2180	0
101	20250110	190600	640917680	2180	2180	2180	2180	0
102	20250110	190500	640917680	2180	2180	2180	2180	0
103	20250110	190400	640917680	2180	2180	2180	2180	0
104	20250110	190300	640917680	2180	2180	2180	2180	0
105	20250110	190200	640917680	2180	2180	2180	2180	0
106	20250110	190100	640917680	2180	2180	2180	2180	0
107	20250110	190000	640917680	2180	2180	2180	2180	0
108	20250110	185900	640917680	2180	2180	2180	2180	0
109	20250110	185800	640917680	2180	2180	2180	2180	0
110	20250110	185700	640917680	2180	2180	2180	2180	0
111	20250110	185600	640917680	2180	2180	2180	2180	0
112	20250110	185500	640917680	2180	2180	2180	2180	0
113	20250110	185400	640917680	2180	2180	2180	2180	0
114	20250110	185300	640917680	2180	2180	2180	2180	0
115	20250110	185200	640917680	2180	2180	2180	2180	0
116	20250110	185100	640917680	2180	2180	2180	2180	0
117	20250110	185000	640917680	2180	2180	2180	2180	0
118	20250110	184900	640917680	2180	2180	2180	2180	0
119	20250110	184800	640917680	2180	2180	2180	2180	0
120	20250110	184700	640917680	2180	2180	2180	2180	0
121	20250110	184600	640917680	2180	2180	2180	2180	0
122	20250110	184500	640917680	2180	2180	2180	2180	5006
123	20250110	184400	640917680	2180	2180	2180	2180	0
124	20250110	184300	640917680	2180	2180	2180	2180	0
125	20250110	184200	640917680	2180	2180	2180	2180	0
126	20250110	184100	640917680	2180	2180	2180	2180	0
127	20250110	184000	640917680	2180	2180	2180	2180	0
128	20250110	183900	640917680	2180	2180	2180	2180	0
129	20250110	183800	640917680	2180	2180	2180	2180	0
130	20250110	183700	640917680	2180	2180	2180	2180	0
131	20250110	183600	640917680	2180	2180	2180	2180	0
132	20250110	183500	640917680	2180	2180	2180	2180	0
133	20250110	183400	640917680	2180	2180	2180	2180	0
134	20250110	183300	640917680	2180	2180	2180	2180	0
135	20250110	183200	640917680	2180	2180	2180	2180	0
136	20250110	183100	640917680	2180	2180	2180	2180	0
137	20250110	183000	640917680	2180	2180	2180	2180	0
138	20250110	182900	640917680	2180	2180	2180	2180	0
139	20250110	182800	640917680	2180	2180	2180	2180	0
140	20250110	182700	640917680	2180	2180	2180	2180	0
141	20250110	182600	640917680	2180	2180	2180	2180	0
142	20250110	182500	640917680	2180	2180	2180	2180	0
143	20250110	182400	640917680	2180	2180	2180	2180	0
144	20250110	182300	640917680	2180	2180	2180	2180	0
145	20250110	182200	640917680	2180	2180	2180	2180	0
146	20250110	182100	640917680	2180	2180	2180	2180	0
147	20250110	182000	640917680	2180	2180	2180	2180	0
148	20250110	181900	640917680	2180	2180	2180	2180	0
149	20250110	181800	640917680	2180	2180	2180	2180	0
150	20250110	181700	640917680	2180	2180	2180	2180	0
151	20250110	181600	640917680	2180	2180	2180	2180	0
152	20250110	181500	640917680	2180	2180	2180	2180	5006
153	20250110	181400	640917680	2180	2180	2180	2180	0
154	20250110	181300	640917680	2180	2180	2180	2180	0
155	20250110	181200	640917680	2180	2180	2180	2180	0
156	20250110	181100	640917680	2180	2180	2180	2180	0
157	20250110	181000	640917680	2180	2180	2180	2180	0
158	20250110	180900	640917680	2180	2180	2180	2180	0
159	20250110	180800	640917680	2180	2180	2180	2180	0
160	20250110	180700	640917680	2180	2180	2180	2180	0
161	20250110	180600	640917680	2180	2180	2180	2180	0
162	20250110	180500	640917680	2180	2180	2180	2180	0
163	20250110	180400	640917680	2180	2180	2180	2180	0
164	20250110	180300	640917680	2180	2180	2180	2180	0
165	20250110	180200	640917680	2180	2180	2180	2180	0
166	20250110	180100	640917680	2180	2180	2180	2180	0
167	20250110	180000	640917680	2180	2180	2180	2180	0
168	20250110	175900	640917680	2180	2180	2180	2180	0
169	20250110	175800	640917680	2180	2180	2180	2180	0
170	20250110	175700	640917680	2180	2180	2180	2180	0
171	20250110	175600	640917680	2180	2180	2180	2180	0
172	20250110	175500	640917680	2180	2180	2180	2180	0
173	20250110	175400	640917680	2180	2180	2180	2180	0
174	20250110	175300	640917680	2180	2180	2180	2180	0
175	20250110	175200	640917680	2180	2180	2180	2180	0
176	20250110	175100	640917680	2180	2180	2180	2180	0
177	20250110	175000	640917680	2180	2180	2180	2180	0
178	20250110	174900	640917680	2180	2180	2180	2180	0
179	20250110	174800	640917680	2180	2180	2180	2180	0
180	20250110	174700	640917680	2180	2180	2180	2180	0
181	20250110	174600	640917680	2180	2180	2180	2180	0
182	20250110	174500	640917680	2180	2180	2180	2180	5006
183	20250110	174400	640917680	2180	2180	2180	2180	0
184	20250110	174300	640917680	2180	2180	2180	2180	0
185	20250110	174200	640917680	2180	2180	2180	2180	0
186	20250110	174100	640917680	2180	2180	2180	2180	0
187	20250110	174000	640917680	2180	2180	2180	2180	0
188	20250110	173900	640917680	2180	2180	2180	2180	0
189	20250110	173800	640917680	2180	2180	2180	2180	0
190	20250110	173700	640917680	2180	2180	2180	2180	0
191	20250110	173600	640917680	2180	2180	2180	2180	0
192	20250110	173500	640917680	2180	2180	2180	2180	0
193	20250110	173400	640917680	2180	2180	2180	2180	0
194	20250110	173300	640917680	2180	2180	2180	2180	0
195	20250110	173200	640917680	2180	2180	2180	2180	0
196	20250110	173100	640917680	2180	2180	2180	2180	0
197	20250110	173000	640917680	2180	2180	2180	2180	0
198	20250110	172900	640917680	2180	2180	2180	2180	0
199	20250110	172800	640917680	2180	2180	2180	2180	0
200	20250110	172700	640917680	2180	2180	2180	2180	0
201	20250110	172600	640917680	2180	2180	2180	2180	0
202	20250110	172500	640917680	2180	2180	2180	2180	0
203	20250110	172400	640917680	2180	2180	2180	2180	0
204	20250110	172300	640917680	2180	2180	2180	2180	0
205	20250110	172200	640917680	2180	2180	2180	2180	0
206	20250110	172100	640917680	2180	2180	2180	2180	0
207	20250110	172000	640917680	2180	2180	2180	2180	0
208	20250110	171900	640917680	2180	2180	2180	2180	0
209	20250110	171800	640917680	2180	2180	2180	2180	0
210	20250110	171700	640917680	2180	2180	2180	2180	0
211	20250110	171600	640917680	2180	2180	2180	2180	0
212	20250110	171500	640917680	2180	2180	2180	2180	5006
213	20250110	171400	640917680	2180	2180	2180	2180	0
214	20250110	171300	640917680	2180	2180	2180	2180	0
215	20250110	171200	640917680	2180	2180	2180	2180	0
216	20250110	171100	640917680	2180	2180	2180	2180	0
217	20250110	171000	640917680	2180	2180	2180	2180	0
218	20250110	170900	640917680	2180	2180	2180	2180	0
219	20250110	170800	640917680	2180	2180	2180	2180	0
220	20250110	170700	640917680	2180	2180	2180	2180	0
221	20250110	170600	640917680	2180	2180	2180	2180	0
222	20250110	170500	640917680	2180	2180	2180	2180	0
223	20250110	170400	640917680	2180	2180	2180	2180	0
224	20250110	170300	640917680	2180	2180	2180	2180	0
225	20250110	170200	640917680	2180	2180	2180	2180	0
226	20250110	170100	640917680	2180	2180	2180	2180	0
227	20250110	170000	640917680	2180	2180	2180	2180	0
228	20250110	165900	640917680	2180	2180	2180	2180	0
229	20250110	165800	640917680	2180	2180	2180	2180	0
230	20250110	165700	640917680	2180	2180	2180	2180	0
231	20250110	165600	640917680	2180	2180	2180	2180	0
232	20250110	165500	640917680	2180	2180	2180	2180	0
233	20250110	165400	640917680	2180	2180	2180	2180	0
234	20250110	165300	640917680	2180	2180	2180	2180	0
235	20250110	165200	640917680	2180	2180	2180	2180	0
236	20250110	165100	640917680	2180	2180	2180	2180	0
237	20250110	165000	640917680	2180	2180	2180	2180	0
238	20250110	164900	640917680	2180	2180	2180	2180	0
239	20250110	164800	640917680	2180	2180	2180	2180	0
240	20250110	164700	640917680	2180	2180	2180	2180	0
241	20250110	164600	640917680	2180	2180	2180	2180	0
242	20250110	164500	640917680	2180	2180	2180	2180	5006
243	20250110	164400	640917680	2180	2180	2180	2180	0
244	20250110	164300	640917680	2180	2180	2180	2180	0
245	20250110	164200	640917680	2180	2180	2180	2180	0
246	20250110	164100	640917680	2180	2180	2180	2180	0
247	20250110	164000	640917680	2180	2180	2180	2180	0
248	20250110	163900	640917680	2180	2180	2180	2180	0
249	20250110	163800	640917680	2180	2180	2180	2180	0
250	20250110	163700	640917680	2180	2180	2180	2180	0
251	20250110	163600	640917680	2180	2180	2180	2180	0
252	20250110	163500	640917680	2180	2180	2180	2180	0
253	20250110	163400	640917680	2180	2180	2180	2180	0
254	20250110	163300	640917680	2180	2180	2180	2180	0
255	20250110	163200	640917680	2180	2180	2180	2180	0
256	20250110	163100	640917680	2180	2180	2180	2180	0
257	20250110	163000	640917680	2180	2180	2180	2180	0
258	20250110	162900	640917680	2180	2180	2180	2180	0
259	20250110	162800	640917680	2180	2180	2180	2180	0
260	20250110	162700	640917680	2180	2180	2180	2180	0
261	20250110	162600	640917680	2180	2180	2180	2180	0
262	20250110	162500	640917680	2180	2180	2180	2180	0
263	20250110	162400	640917680	2180	2180	2180	2180	0
264	20250110	162300	640917680	2180	2180	2180	2180	0
265	20250110	162200	640917680	2180	2180	2180	2180	0
266	20250110	162100	640917680	2180	2180	2180	2180	0
267	20250110	162000	640917680	2180	2180	2180	2180	0
268	20250110	161900	640917680	2180	2180	2180	2180	0
269	20250110	161800	640917680	2180	2180	2180	2180	0
270	20250110	161700	640917680	2180	2180	2180	2180	0
271	20250110	161600	640917680	2180	2180	2180	2180	0
272	20250110	161500	640917680	2180	2180	2180	2180	5006
273	20250110	161400	640917680	2180	2180	2180	2180	0
274	20250110	161300	640917680	2180	2180	2180	2180	0
275	20250110	161200	640917680	2180	2180	2180	2180	0
276	20250110	161100	640917680	2180	2180	2180	2180	0
277	20250110	161000	640917680	2180	2180	2180	2180	0
278	20250110	160900	640917680	2180	2180	2180	2180	0
279	20250110	160800	640917680	2180	2180	2180	2180	0
280	20250110	160700	640917680	2180	2180	2180	2180	0
281	20250110	160600	640917680	2180	2180	2180	2180	0
282	20250110	160500	640917680	2180	2180	2180	2180	0
283	20250110	160400	640917680	2180	2180	2180	2180	0
284	20250110	160300	640917680	2180	2180	2180	2180	0
285	20250110	160200	640917680	2180	2180	2180	2180	0
286	20250110	160100	640917680	2180	2180	2180	2180	0
287	20250110	160000	640917680	2180	2180	2180	2180	0
288	20250110	155900	640917680	2180	2180	2180	2180	0
289	20250110	155800	640917680	2180	2180	2180	2180	0
290	20250110	155700	640917680	2180	2180	2180	2180	0
291	20250110	155600	640917680	2180	2180	2180	2180	0
292	20250110	155500	640917680	2180	2180	2180	2180	0
293	20250110	155400	640917680	2180	2180	2180	2180	0
294	20250110	155300	640917680	2180	2180	2180	2180	0
295	20250110	155200	640917680	2180	2180	2180	2180	0
296	20250110	155100	640917680	2180	2180	2180	2180	0
297	20250110	155000	640917680	2180	2180	2180	2180	0
298	20250110	154900	640917680	2180	2180	2180	2180	0
299	20250110	154800	640917680	2180	2180	2180	2180	0
300	20250110	154700	640917680	2180	2180	2180	2180	0
301	20250110	154600	640917680	2180	2180	2180	2180	0
302	20250110	154500	640917680	2180	2180	2180	2180	5006
303	20250110	154400	640917680	2180	2180	2180	2180	0
304	20250110	154300	640917680	2180	2180	2180	2180	0
305	20250110	154200	640917680	2180	2180	2180	2180	0
306	20250110	154100	640917680	2180	2180	2180	2180	0
307	20250110	154000	640917680	2180	2180	2180	2180	0
308	20250110	153900	640917680	2180	2180	2180	2180	0
309	20250110	153800	640917680	2180	2180	2180	2180	0
310	20250110	153700	640917680	2180	2180	2180	2180	0
311	20250110	153600	640917680	2180	2180	2180	2180	0
312	20250110	153500	640917680	2180	2180	2180	2180	0
313	20250110	153400	640917680	2180	2180	2180	2180	0
314	20250110	153300	640917680	2180	2180	2180	2180	0
315	20250110	153200	640917680	2180	2180	2180	2180	0
316	20250110	153100	640917680	2180	2180	2180	2180	0
317	20250110	153000	640917680	2180	2180	2180	2180	5006
318	20250110	152900	630004600	2185	2185	2185	2185	0
319	20250110	152800	630004600	2185	2185	2185	2185	0
320	20250110	152700	630004600	2185	2185	2185	2185	0
321	20250110	152600	630004600	2185	2185	2185	2185	0
322	20250110	152500	630004600	2185	2185	2185	2185	0
323	20250110	152400	630004600	2185	2185	2185	2185	0
324	20250110	152300	630004600	2185	2185	2185	2185	0
325	20250110	152200	630004600	2185	2185	2185	2185	0
326	20250110	152100	630004600	2185	2185	2185	2185	0
327	20250110	152000	630004600	2185	2185	2185	2185	0
328	20250110	151900	630004600	2185	2180	2185	2180	1144
329	20250110	151800	627507765	2180	2180	2180	2180	624
330	20250110	151700	626147445	2180	2180	2185	2180	1983
331	20250110	151600	621819505	2180	2180	2180	2180	539
332	20250110	151500	620644485	2180	2185	2185	2180	451
333	20250110	151400	619661285	2185	2180	2185	2180	1562
334	20250110	151300	616250315	2185	2185	2185	2185	160
335	20250110	151200	615900715	2185	2175	2185	2175	82
336	20250110	151100	615722190	2175	2175	2175	2175	0
337	20250110	151000	615722190	2175	2180	2180	2175	428
338	20250110	150900	614789825	2180	2180	2180	2180	0
339	20250110	150800	614789825	2180	2180	2180	2180	3000
340	20250110	150700	608249825	2180	2180	2180	2180	0
341	20250110	150600	608249825	2180	2180	2180	2180	0
342	20250110	150500	608249825	2180	2180	2180	2180	1
343	20250110	150400	608247645	2180	2180	2185	2180	1741
344	20250110	150300	604452260	2185	2180	2185	2180	2132
345	20250110	150200	599804495	2180	2175	2180	2175	207
346	20250110	150100	599354265	2175	2175	2175	2175	5
347	20250110	150000	599343390	2180	2185	2185	2180	4794
348	20250110	145900	588892435	2185	2185	2185	2185	0
349	20250110	145800	588892435	2185	2185	2185	2185	0
350	20250110	145700	588892435	2185	2185	2185	2185	100
351	20250110	145600	588673935	2185	2180	2190	2180	601
352	20250110	145500	587361745	2185	2190	2190	2185	2509
353	20250110	145400	581879430	2190	2190	2190	2190	111
354	20250110	145300	581636340	2190	2190	2190	2190	10
355	20250110	145200	581614440	2190	2195	2195	2190	850
356	20250110	145100	579752805	2195	2195	2195	2195	1
357	20250110	145000	579750610	2200	2200	2200	2200	3
358	20250110	144900	579744010	2200	2190	2200	2190	187
359	20250110	144800	579334410	2190	2195	2195	2190	966
360	20250110	144700	577215155	2200	2200	2200	2200	1
361	20250110	144600	577212955	2200	2200	2200	2200	46
362	20250110	144500	577111755	2200	2200	2200	2200	18
363	20250110	144400	577072155	2200	2200	2200	2200	1
364	20250110	144300	577069955	2200	2195	2200	2195	730
365	20250110	144200	575467600	2190	2190	2190	2190	99
366	20250110	144100	575250790	2195	2195	2195	2195	76
367	20250110	144000	575083970	2200	2200	2200	2200	0
368	20250110	143900	575083970	2200	2200	2200	2200	0
369	20250110	143800	575083970	2200	2200	2200	2200	0
370	20250110	143700	575083970	2200	2200	2200	2200	0
371	20250110	143600	575083970	2200	2190	2200	2190	503
372	20250110	143500	573982390	2200	2200	2200	2200	0
373	20250110	143400	573982390	2200	2200	2200	2200	1
374	20250110	143300	573980190	2190	2190	2200	2190	1754
375	20250110	143200	570121430	2200	2200	2200	2200	0
376	20250110	143100	570121430	2200	2200	2200	2200	638
377	20250110	143000	568717830	2190	2190	2190	2190	0
378	20250110	142900	568717830	2190	2190	2190	2190	0
379	20250110	142800	568717830	2190	2190	2190	2190	0
380	20250110	142700	568717830	2190	2190	2190	2190	0
381	20250110	142600	568717830	2190	2190	2190	2190	2810
382	20250110	142500	562563930	2190	2195	2195	2190	2043
383	20250110	142400	558080295	2200	2200	2200	2200	2
384	20250110	142300	558075895	2200	2200	2200	2200	1000
385	20250110	142200	555875895	2200	2200	2200	2200	747
386	20250110	142100	554232495	2200	2195	2200	2195	783
387	20250110	142000	552510045	2195	2200	2200	2195	31
388	20250110	141900	552441995	2200	2195	2200	2195	493
389	20250110	141800	551359600	2200	2195	2200	2195	31
390	20250110	141700	551291550	2195	2195	2195	2195	30
391	20250110	141600	551225700	2200	2200	2200	2200	5
392	20250110	141500	551214700	2200	2200	2200	2200	1364
393	20250110	141400	548213900	2205	2205	2205	2205	0
394	20250110	141300	548213900	2205	2205	2205	2205	0
395	20250110	141200	548213900	2205	2205	2205	2205	0
396	20250110	141100	548213900	2205	2205	2205	2205	13
397	20250110	141000	548185235	2205	2205	2205	2205	91
398	20250110	140900	547984580	2205	2205	2205	2205	0
399	20250110	140800	547984580	2205	2205	2205	2205	0
400	20250110	140700	547984580	2205	2205	2205	2205	0
401	20250110	140600	547984580	2205	2205	2205	2205	1480
402	20250110	140500	544721180	2205	2205	2205	2205	0
403	20250110	140400	544721180	2205	2205	2205	2200	517
404	20250110	140300	543583745	2205	2205	2205	2205	1
405	20250110	140200	543581540	2205	2205	2205	2205	11
406	20250110	140100	543557285	2205	2205	2205	2205	0
407	20250110	140000	543557285	2205	2205	2205	2205	1619
408	20250110	135900	539987390	2205	2200	2205	2200	4362
409	20250110	135800	530377705	2195	2195	2195	2195	19
410	20250110	135700	530336000	2200	2195	2200	2195	11
411	20250110	135600	530311850	2195	2195	2195	2195	300
412	20250110	135500	529653350	2200	2200	2200	2200	161
413	20250110	135400	529299150	2195	2195	2195	2195	1148
414	20250110	135300	526779290	2195	2195	2195	2195	0
415	20250110	135200	526779290	2195	2195	2195	2195	0
416	20250110	135100	526779290	2195	2195	2195	2195	104
417	20250110	135000	526551010	2195	2195	2195	2195	0
418	20250110	134900	526551010	2195	2195	2195	2195	0
419	20250110	134800	526551010	2195	2195	2195	2195	1
420	20250110	134700	526548815	2190	2190	2190	2190	578
421	20250110	134600	525282995	2190	2190	2190	2190	0
422	20250110	134500	525282995	2190	2190	2190	2190	428
423	20250110	134400	524345675	2195	2195	2195	2195	0
424	20250110	134300	524345675	2195	2190	2195	2190	102
425	20250110	134200	524122285	2195	2195	2195	2195	5
426	20250110	134100	524111310	2190	2190	2190	2190	0
427	20250110	134000	524111310	2190	2190	2190	2190	0
428	20250110	133900	524111310	2190	2190	2190	2190	0
429	20250110	133800	524111310	2190	2190	2190	2190	0
430	20250110	133700	524111310	2190	2190	2190	2190	10
431	20250110	133600	524089410	2190	2190	2190	2190	0
432	20250110	133500	524089410	2190	2195	2195	2190	3822
433	20250110	133400	515716195	2200	2200	2200	2200	320
434	20250110	133300	515012195	2200	2200	2200	2200	0
435	20250110	133200	515012195	2200	2200	2200	2200	0
436	20250110	133100	515012195	2200	2200	2200	2200	0
437	20250110	133000	515012195	2200	2200	2200	2200	3000
438	20250110	132900	508412195	2200	2200	2200	2200	0
439	20250110	132800	508412195	2200	2200	2200	2200	0
440	20250110	132700	508412195	2200	2200	2200	2200	1
441	20250110	132600	508409995	2195	2195	2195	2195	0
442	20250110	132500	508409995	2195	2195	2195	2195	855
443	20250110	132400	506533270	2195	2195	2195	2195	0
444	20250110	132300	506533270	2195	2195	2195	2195	10
445	20250110	132200	506511320	2200	2200	2200	2200	0
446	20250110	132100	506511320	2200	2200	2200	2200	3000
447	20250110	132000	499911320	2200	2200	2200	2200	0
448	20250110	131900	499911320	2200	2200	2200	2200	50
449	20250110	131800	499801320	2195	2195	2195	2195	1
450	20250110	131700	499799125	2190	2190	2190	2190	10
451	20250110	131600	499777225	2190	2190	2190	2190	51
452	20250110	131500	499665535	2190	2190	2190	2190	0
453	20250110	131400	499665535	2190	2195	2195	2190	130
454	20250110	131300	499380785	2195	2195	2195	2195	10
455	20250110	131200	499358835	2190	2190	2190	2190	500
456	20250110	131100	498263835	2190	2195	2195	2190	44
457	20250110	131000	498167425	2190	2190	2190	2190	0
458	20250110	130900	498167425	2190	2190	2190	2190	0
459	20250110	130800	498167425	2190	2195	2195	2190	412
460	20250110	130700	497263895	2195	2195	2195	2195	40
461	20250110	130600	497176095	2195	2205	2205	2195	260
462	20250110	130500	496603395	2210	2210	2210	2210	0
463	20250110	130400	496603395	2210	2210	2210	2210	0
464	20250110	130300	496603395	2210	2210	2210	2210	0
465	20250110	130200	496603395	2210	2210	2210	2210	1
466	20250110	130100	496601185	2190	2190	2190	2190	0
467	20250110	130000	496601185	2190	2210	2210	2190	201
468	20250110	125900	496160975	2195	2195	2195	2195	550
469	20250110	125800	494953725	2210	2210	2210	2210	0
470	20250110	125700	494953725	2210	2210	2210	2210	0
471	20250110	125600	494953725	2210	2210	2210	2210	0
472	20250110	125500	494953725	2210	2210	2210	2210	0
473	20250110	125400	494953725	2210	2210	2210	2210	49
474	20250110	125300	494845435	2210	2210	2210	2210	1
475	20250110	125200	494843225	2195	2195	2195	2195	0
476	20250110	125100	494843225	2195	2200	2200	2195	5667
477	20250110	125000	482377185	2200	2200	2200	2200	0
478	20250110	124900	482377185	2200	2210	2210	2200	47
479	20250110	124800	482273485	2210	2200	2210	2200	760
480	20250110	124700	480595165	2210	2210	2210	2210	0
481	20250110	124600	480595165	2210	2210	2210	2210	300
482	20250110	124500	479932165	2210	2210	2210	2210	4
483	20250110	124400	479923325	2210	2210	2210	2210	0
484	20250110	124300	479923325	2210	2205	2210	2205	10
485	20250110	124200	479901270	2195	2195	2195	2195	400
486	20250110	124100	479023270	2195	2200	2200	2195	101
487	20250110	124000	478801075	2195	2195	2195	2195	3
488	20250110	123900	478794490	2195	2195	2195	2195	0
489	20250110	123800	478794490	2195	2195	2195	2195	0
490	20250110	123700	478794490	2195	2200	2200	2195	130
491	20250110	123600	478508890	2205	2205	2205	2205	44
492	20250110	123500	478411870	2205	2195	2205	2195	3202
493	20250110	123400	471358170	2190	2190	2190	2190	0
494	20250110	123300	471358170	2190	2190	2190	2190	0
495	20250110	123200	471358170	2190	2190	2190	2190	169
496	20250110	123100	470988060	2190	2190	2190	2190	179
497	20250110	123000	470596050	2190	2190	2190	2190	0
498	20250110	122900	470596050	2190	2190	2190	2190	225
499	20250110	122800	470103300	2190	2190	2190	2190	0
500	20250110	122700	470103300	2190	2190	2190	2190	500
501	20250110	122600	469008300	2190	2190	2190	2190	0
502	20250110	122500	469008300	2190	2190	2190	2190	177
503	20250110	122400	468620670	2195	2195	2195	2195	0
504	20250110	122300	468620670	2195	2195	2195	2195	0
505	20250110	122200	468620670	2195	2190	2195	2190	201
506	20250110	122100	468180475	2195	2195	2195	2195	0
507	20250110	122000	468180475	2195	2200	2200	2195	408
508	20250110	121900	467283765	2190	2195	2195	2190	296
509	20250110	121800	466634730	2190	2190	2190	2190	0
510	20250110	121700	466634730	2190	2190	2190	2190	3
511	20250110	121600	466628160	2190	2190	2190	2190	0
512	20250110	121500	466628160	2190	2190	2190	2190	0
513	20250110	121400	466628160	2190	2190	2190	2190	500
514	20250110	121300	465533160	2190	2190	2190	2190	950
515	20250110	121200	463452660	2190	2190	2190	2190	1000
516	20250110	121100	461262660	2195	2195	2195	2195	1155
517	20250110	121000	458727435	2195	2195	2195	2195	0
518	20250110	120900	458727435	2195	2195	2195	2195	0
519	20250110	120800	458727435	2195	2195	2195	2195	0
520	20250110	120700	458727435	2195	2195	2195	2195	350
521	20250110	120600	457959185	2185	2185	2185	2185	0
522	20250110	120500	457959185	2185	2200	2200	2185	2593
523	20250110	120400	452262730	2180	2180	2180	2180	0
524	20250110	120300	452262730	2180	2180	2180	2180	500
525	20250110	120200	451172730	2180	2180	2180	2180	0
526	20250110	120100	451172730	2180	2180	2180	2180	93
527	20250110	120000	450969990	2180	2190	2190	2180	2628
528	20250110	115900	445230950	2190	2190	2190	2190	0
529	20250110	115800	445230950	2190	2190	2190	2190	0
530	20250110	115700	445230950	2190	2190	2190	2190	0
531	20250110	115600	445230950	2190	2190	2190	2190	0
532	20250110	115500	445230950	2190	2190	2190	2190	200
533	20250110	115400	444792950	2180	2180	2180	2180	0
534	20250110	115300	444792950	2180	2195	2195	2180	2001
535	20250110	115200	440400770	2195	2195	2195	2195	0
536	20250110	115100	440400770	2195	2195	2195	2195	0
537	20250110	115000	440400770	2195	2195	2195	2195	1
538	20250110	114900	440398575	2175	2175	2175	2175	0
539	20250110	114800	440398575	2175	2190	2190	2175	3623
540	20250110	114700	432471850	2175	2175	2175	2175	393
541	20250110	114600	431617075	2175	2180	2180	2175	244
542	20250110	114500	431085605	2185	2185	2185	2180	2001
543	20250110	114400	426722825	2185	2185	2185	2185	1
544	20250110	114300	426720640	2190	2190	2190	2190	162
545	20250110	114200	426365860	2195	2190	2195	2190	637
546	20250110	114100	424968580	2195	2195	2195	2195	0
547	20250110	114000	424968580	2195	2195	2195	2195	57
548	20250110	113900	424843465	2200	2200	2200	2200	50
549	20250110	113800	424733465	2200	2190	2200	2180	10225
550	20250110	113700	402433805	2200	2200	2200	2200	0
551	20250110	113600	402433805	2200	2200	2200	2200	0
552	20250110	113500	402433805	2200	2200	2200	2200	3
553	20250110	113400	402427205	2200	2200	2200	2200	0
554	20250110	113300	402427205	2200	2200	2200	2200	0
555	20250110	113200	402427205	2200	2200	2200	2200	0
556	20250110	113100	402427205	2200	2200	2200	2200	0
557	20250110	113000	402427205	2200	2200	2200	2200	0
558	20250110	112900	402427205	2200	2200	2200	2200	0
559	20250110	112800	402427205	2200	2200	2200	2200	0
560	20250110	112700	402427205	2200	2200	2200	2200	0
561	20250110	112600	402427205	2200	2200	2200	2200	0
562	20250110	112500	402427205	2200	2200	2200	2200	50
563	20250110	112400	402317205	2200	2200	2200	2200	100
564	20250110	112300	402097205	2185	2185	2185	2185	0
565	20250110	112200	402097205	2185	2190	2190	2185	1300
566	20250110	112100	399251990	2205	2205	2205	2205	500
567	20250110	112000	398149490	2205	2205	2205	2205	3
568	20250110	111900	398142875	2210	2210	2210	2210	0
569	20250110	111800	398142875	2210	2210	2210	2210	1
570	20250110	111700	398140665	2190	2190	2190	2190	0
571	20250110	111600	398140665	2190	2190	2190	2190	0
572	20250110	111500	398140665	2190	2190	2190	2190	0
573	20250110	111400	398140665	2190	2190	2190	2190	0
574	20250110	111300	398140665	2190	2215	2215	2190	172
575	20250110	111200	397763910	2185	2185	2185	2185	0
576	20250110	111100	397763910	2185	2185	2185	2185	69
577	20250110	111000	397613145	2185	2185	2185	2185	100
578	20250110	110900	397394645	2185	2200	2200	2185	225
579	20250110	110800	396903005	2190	2200	2200	2190	1697
580	20250110	110700	393181570	2200	2200	2200	2200	0
581	20250110	110600	393181570	2200	2200	2200	2200	0
582	20250110	110500	393181570	2200	2200	2200	2200	1011
583	20250110	110400	390957370	2200	2205	2210	2200	106
584	20250110	110300	390723205	2200	2200	2200	2200	0
585	20250110	110200	390723205	2200	2210	2210	2200	3
586	20250110	110100	390716590	2180	2180	2180	2180	114
587	20250110	110000	390468070	2185	2190	2195	2185	8723
588	20250110	105900	371402595	2190	2190	2190	2190	0
589	20250110	105800	371402595	2190	2190	2190	2190	74
590	20250110	105700	371240535	2190	2190	2190	2190	0
591	20250110	105600	371240535	2190	2190	2190	2190	0
592	20250110	105500	371240535	2190	2195	2195	2190	152
593	20250110	105400	370907630	2200	2200	2200	2200	100
594	20250110	105300	370687630	2200	2200	2200	2200	40
595	20250110	105200	370599630	2200	2200	2200	2200	0
596	20250110	105100	370599630	2200	2200	2200	2200	400
597	20250110	105000	369719630	2200	2185	2200	2185	542
598	20250110	104900	368535195	2175	2180	2190	2175	8756
599	20250110	104800	349454510	2175	2180	2180	2175	295
600	20250110	104700	348812810	2180	2195	2195	2180	7170
601	20250110	104600	333148185	2200	2200	2200	2200	29
602	20250110	104500	333084385	2215	2205	2215	2195	1987
603	20250110	104400	328712545	2200	2200	2200	2200	0
604	20250110	104300	328712545	2200	2200	2200	2200	0
605	20250110	104200	328712545	2200	2200	2200	2200	31
606	20250110	104100	328644345	2200	2200	2200	2200	0
607	20250110	104000	328644345	2200	2200	2200	2200	37
608	20250110	103900	328562945	2200	2200	2200	2200	0
609	20250110	103800	328562945	2200	2230	2230	2200	121
610	20250110	103700	328296595	2230	2230	2230	2230	0
611	20250110	103600	328296595	2230	2230	2230	2230	58
612	20250110	103500	328167255	2230	2230	2230	2230	1248
613	20250110	103400	325384215	2230	2230	2230	2230	0
614	20250110	103300	325384215	2230	2215	2230	2215	2700
615	20250110	103200	319377560	2215	2215	2215	2215	10
616	20250110	103100	319355410	2215	2215	2215	2200	2622
617	20250110	103000	313548820	2200	2220	2220	2200	768
618	20250110	102900	311859200	2200	2205	2205	2200	4911
619	20250110	102800	301054480	2205	2205	2205	2205	710
620	20250110	102700	299488930	2220	2220	2220	2220	585
621	20250110	102600	298190230	2220	2205	2220	2205	296
622	20250110	102500	297537535	2220	2220	2220	2220	805
623	20250110	102400	295750435	2205	2205	2205	2205	0
624	20250110	102300	295750435	2205	2205	2205	2205	0
625	20250110	102200	295750435	2205	2205	2205	2205	659
626	20250110	102100	294297340	2210	2210	2210	2210	358
627	20250110	102000	293506160	2210	2210	2210	2210	400
628	20250110	101900	292622160	2210	2210	2210	2210	0
629	20250110	101800	292622160	2210	2210	2210	2210	793
630	20250110	101700	290869630	2230	2225	2230	2225	6
631	20250110	101600	290856260	2225	2225	2225	2225	0
632	20250110	101500	290856260	2225	2225	2225	2225	7
633	20250110	101400	290840685	2210	2210	2210	2210	29
634	20250110	101300	290776595	2210	2230	2230	2210	2
635	20250110	101200	290772155	2215	2230	2230	2215	49
636	20250110	101100	290663605	2220	2220	2220	2220	1004
637	20250110	101000	288434725	2220	2220	2220	2220	0
638	20250110	100900	288434725	2220	2210	2220	2205	2162
639	20250110	100800	283663405	2220	2220	2220	2220	7
640	20250110	100700	283647865	2220	2210	2220	2210	85
641	20250110	100600	283460005	2220	2220	2220	2220	1
642	20250110	100500	283457785	2215	2215	2215	2215	0
643	20250110	100400	283457785	2215	2215	2215	2215	87
644	20250110	100300	283265080	2220	2220	2220	2220	2
645	20250110	100200	283260640	2210	2215	2215	2210	1565
646	20250110	100100	279795730	2215	2215	2215	2215	0
647	20250110	100000	279795730	2215	2210	2215	2210	1318
648	20250110	095900	276877950	2215	2210	2215	2210	2
649	20250110	095800	276873525	2210	2210	2210	2210	234
650	20250110	095700	276356385	2210	2210	2210	2210	13
651	20250110	095600	276327655	2200	2205	2205	2200	568
652	20250110	095500	275075275	2200	2200	2200	2200	30
653	20250110	095400	275009275	2200	2200	2200	2200	0
654	20250110	095300	275009275	2200	2195	2200	2195	661
655	20250110	095200	273558205	2195	2200	2200	2195	600
656	20250110	095100	272239645	2200	2205	2205	2200	153
657	20250110	095000	271902290	2205	2205	2205	2205	51
658	20250110	094900	271789835	2190	2190	2190	2190	1
659	20250110	094800	271787645	2180	2205	2215	2180	6382
660	20250110	094700	257768860	2205	2205	2210	2205	1179
661	20250110	094600	255164265	2210	2215	2215	2210	1388
662	20250110	094500	252095680	2215	2220	2220	2215	115
663	20250110	094400	251840900	2215	2230	2230	2215	405
664	20250110	094300	250943805	2215	2215	2215	2215	245
665	20250110	094200	250401130	2215	2220	2220	2215	2626
666	20250110	094100	244574685	2220	2225	2225	2220	71
667	20250110	094000	244417035	2225	2220	2225	2220	320
668	20250110	093900	243706410	2220	2225	2230	2220	914
669	20250110	093800	241670760	2215	2220	2220	2215	1428
670	20250110	093700	238505740	2220	2225	2225	2220	638
671	20250110	093600	237087130	2225	2235	2235	2225	1317
672	20250110	093500	234148990	2235	2235	2235	2235	16
673	20250110	093400	234113230	2240	2250	2250	2240	2256
674	20250110	093300	229044870	2245	2250	2250	2245	693
675	20250110	093200	227488120	2260	2260	2260	2255	985
676	20250110	093100	225262025	2250	2250	2250	2250	2997
677	20250110	093000	218518775	2235	2240	2250	2235	604
678	20250110	092900	217161315	2225	2230	2230	2225	900
679	20250110	092800	215155815	2230	2245	2245	2230	1311
680	20250110	092700	212222015	2245	2245	2245	2245	1484
681	20250110	092600	208890435	2245	2250	2250	2240	1279
682	20250110	092500	206019235	2245	2250	2250	2245	274
683	20250110	092400	205403235	2260	2260	2260	2250	1390
684	20250110	092300	202275685	2250	2265	2265	2250	2829
685	20250110	092200	195892465	2270	2260	2270	2260	6575
686	20250110	092100	181006295	2260	2245	2260	2235	3450
687	20250110	092000	173217545	2245	2245	2250	2245	1042
688	20250110	091900	170877065	2235	2255	2260	2235	816
689	20250110	091800	169035250	2245	2245	2255	2240	1064
690	20250110	091700	166639515	2245	2220	2245	2220	7055
691	20250110	091600	150830975	2220	2230	2230	2220	1915
692	20250110	091500	146560535	2215	2180	2215	2180	1918
693	20250110	091400	142322225	2180	2200	2210	2180	12863
694	20250110	091300	114068055	2210	2210	2210	2200	12026
695	20250110	091200	87556830	2210	2215	2215	2210	9495
696	20250110	091100	66557270	2215	2215	2215	2215	166
697	20250110	091000	66189580	2215	2220	2220	2215	2573
698	20250110	090900	60480545	2220	2220	2220	2220	365
699	20250110	090800	59670245	2225	2220	2225	2220	433
700	20250110	090700	58707235	2235	2240	2240	2215	9309
701	20250110	090600	38018830	2240	2250	2250	2235	471
702	20250110	090500	36962295	2250	2235	2250	2235	2449
703	20250110	090400	31483630	2230	2210	2230	2210	1661
704	20250110	090300	27803605	2215	2240	2240	2215	1310
705	20250110	090200	24881325	2230	2210	2240	2200	5256
706	20250110	090100	13223375	2205	2230	2230	2205	3607
707	20250110	090000	5243110	2230	2215	2230	2215	2245