KissMeData/009580/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	185300	467988035	2715	2715	2715	2715	7041
3	20250110	185200	467988035	2715	2715	2715	2715	0
4	20250110	185100	467988035	2715	2715	2715	2715	0
5	20250110	185000	467988035	2715	2715	2715	2715	0
6	20250110	184900	467988035	2715	2715	2715	2715	0
7	20250110	184800	467988035	2715	2715	2715	2715	0
8	20250110	184700	467988035	2715	2715	2715	2715	0
9	20250110	184600	467988035	2715	2715	2715	2715	0
10	20250110	184500	467988035	2715	2715	2715	2715	0
11	20250110	184400	467988035	2715	2715	2715	2715	0
12	20250110	184300	467988035	2715	2715	2715	2715	0
13	20250110	184200	467988035	2715	2715	2715	2715	0
14	20250110	184100	467988035	2715	2715	2715	2715	0
15	20250110	184000	467988035	2715	2715	2715	2715	0
16	20250110	183900	467988035	2715	2715	2715	2715	0
17	20250110	183800	467988035	2715	2715	2715	2715	0
18	20250110	183700	467988035	2715	2715	2715	2715	0
19	20250110	183600	467988035	2715	2715	2715	2715	0
20	20250110	183500	467988035	2715	2715	2715	2715	0
21	20250110	183400	467988035	2715	2715	2715	2715	0
22	20250110	183300	467988035	2715	2715	2715	2715	0
23	20250110	183200	467988035	2715	2715	2715	2715	0
24	20250110	183100	467988035	2715	2715	2715	2715	0
25	20250110	183000	467988035	2715	2715	2715	2715	0
26	20250110	182900	467988035	2715	2715	2715	2715	0
27	20250110	182800	467988035	2715	2715	2715	2715	0
28	20250110	182700	467988035	2715	2715	2715	2715	0
29	20250110	182600	467988035	2715	2715	2715	2715	0
30	20250110	182500	467988035	2715	2715	2715	2715	0
31	20250110	182400	467988035	2715	2715	2715	2715	0
32	20250110	182300	467988035	2715	2715	2715	2715	7041
33	20250110	182200	467988035	2715	2715	2715	2715	0
34	20250110	182100	467988035	2715	2715	2715	2715	0
35	20250110	182000	467988035	2715	2715	2715	2715	0
36	20250110	181900	467988035	2715	2715	2715	2715	0
37	20250110	181800	467988035	2715	2715	2715	2715	0
38	20250110	181700	467988035	2715	2715	2715	2715	0
39	20250110	181600	467988035	2715	2715	2715	2715	0
40	20250110	181500	467988035	2715	2715	2715	2715	0
41	20250110	181400	467988035	2715	2715	2715	2715	0
42	20250110	181300	467988035	2715	2715	2715	2715	0
43	20250110	181200	467988035	2715	2715	2715	2715	0
44	20250110	181100	467988035	2715	2715	2715	2715	0
45	20250110	181000	467988035	2715	2715	2715	2715	0
46	20250110	180900	467988035	2715	2715	2715	2715	0
47	20250110	180800	467988035	2715	2715	2715	2715	0
48	20250110	180700	467988035	2715	2715	2715	2715	0
49	20250110	180600	467988035	2715	2715	2715	2715	0
50	20250110	180500	467988035	2715	2715	2715	2715	0
51	20250110	180400	467988035	2715	2715	2715	2715	0
52	20250110	180300	467988035	2715	2715	2715	2715	0
53	20250110	180200	467988035	2715	2715	2715	2715	0
54	20250110	180100	467988035	2715	2715	2715	2715	0
55	20250110	180000	467988035	2715	2715	2715	2715	0
56	20250110	175900	467988035	2715	2715	2715	2715	0
57	20250110	175800	467988035	2715	2715	2715	2715	0
58	20250110	175700	467988035	2715	2715	2715	2715	0
59	20250110	175600	467988035	2715	2715	2715	2715	0
60	20250110	175500	467988035	2715	2715	2715	2715	0
61	20250110	175400	467988035	2715	2715	2715	2715	0
62	20250110	175300	467988035	2715	2715	2715	2715	7041
63	20250110	175200	467988035	2715	2715	2715	2715	0
64	20250110	175100	467988035	2715	2715	2715	2715	0
65	20250110	175000	467988035	2715	2715	2715	2715	0
66	20250110	174900	467988035	2715	2715	2715	2715	0
67	20250110	174800	467988035	2715	2715	2715	2715	0
68	20250110	174700	467988035	2715	2715	2715	2715	0
69	20250110	174600	467988035	2715	2715	2715	2715	0
70	20250110	174500	467988035	2715	2715	2715	2715	0
71	20250110	174400	467988035	2715	2715	2715	2715	0
72	20250110	174300	467988035	2715	2715	2715	2715	0
73	20250110	174200	467988035	2715	2715	2715	2715	0
74	20250110	174100	467988035	2715	2715	2715	2715	0
75	20250110	174000	467988035	2715	2715	2715	2715	0
76	20250110	173900	467988035	2715	2715	2715	2715	0
77	20250110	173800	467988035	2715	2715	2715	2715	0
78	20250110	173700	467988035	2715	2715	2715	2715	0
79	20250110	173600	467988035	2715	2715	2715	2715	0
80	20250110	173500	467988035	2715	2715	2715	2715	0
81	20250110	173400	467988035	2715	2715	2715	2715	0
82	20250110	173300	467988035	2715	2715	2715	2715	0
83	20250110	173200	467988035	2715	2715	2715	2715	0
84	20250110	173100	467988035	2715	2715	2715	2715	0
85	20250110	173000	467988035	2715	2715	2715	2715	0
86	20250110	172900	467988035	2715	2715	2715	2715	0
87	20250110	172800	467988035	2715	2715	2715	2715	0
88	20250110	172700	467988035	2715	2715	2715	2715	0
89	20250110	172600	467988035	2715	2715	2715	2715	0
90	20250110	172500	467988035	2715	2715	2715	2715	0
91	20250110	172400	467988035	2715	2715	2715	2715	0
92	20250110	172300	467988035	2715	2715	2715	2715	7041
93	20250110	172200	467988035	2715	2715	2715	2715	0
94	20250110	172100	467988035	2715	2715	2715	2715	0
95	20250110	172000	467988035	2715	2715	2715	2715	0
96	20250110	171900	467988035	2715	2715	2715	2715	0
97	20250110	171800	467988035	2715	2715	2715	2715	0
98	20250110	171700	467988035	2715	2715	2715	2715	0
99	20250110	171600	467988035	2715	2715	2715	2715	0
100	20250110	171500	467988035	2715	2715	2715	2715	0
101	20250110	171400	467988035	2715	2715	2715	2715	0
102	20250110	171300	467988035	2715	2715	2715	2715	0
103	20250110	171200	467988035	2715	2715	2715	2715	0
104	20250110	171100	467988035	2715	2715	2715	2715	0
105	20250110	171000	467988035	2715	2715	2715	2715	0
106	20250110	170900	467988035	2715	2715	2715	2715	0
107	20250110	170800	467988035	2715	2715	2715	2715	0
108	20250110	170700	467988035	2715	2715	2715	2715	0
109	20250110	170600	467988035	2715	2715	2715	2715	0
110	20250110	170500	467988035	2715	2715	2715	2715	0
111	20250110	170400	467988035	2715	2715	2715	2715	0
112	20250110	170300	467988035	2715	2715	2715	2715	0
113	20250110	170200	467988035	2715	2715	2715	2715	0
114	20250110	170100	467988035	2715	2715	2715	2715	0
115	20250110	170000	467988035	2715	2715	2715	2715	0
116	20250110	165900	467988035	2715	2715	2715	2715	0
117	20250110	165800	467988035	2715	2715	2715	2715	0
118	20250110	165700	467988035	2715	2715	2715	2715	0
119	20250110	165600	467988035	2715	2715	2715	2715	0
120	20250110	165500	467988035	2715	2715	2715	2715	0
121	20250110	165400	467988035	2715	2715	2715	2715	0
122	20250110	165300	467988035	2715	2715	2715	2715	7041
123	20250110	165200	467988035	2715	2715	2715	2715	0
124	20250110	165100	467988035	2715	2715	2715	2715	0
125	20250110	165000	467988035	2715	2715	2715	2715	0
126	20250110	164900	467988035	2715	2715	2715	2715	0
127	20250110	164800	467988035	2715	2715	2715	2715	0
128	20250110	164700	467988035	2715	2715	2715	2715	0
129	20250110	164600	467988035	2715	2715	2715	2715	0
130	20250110	164500	467988035	2715	2715	2715	2715	0
131	20250110	164400	467988035	2715	2715	2715	2715	0
132	20250110	164300	467988035	2715	2715	2715	2715	0
133	20250110	164200	467988035	2715	2715	2715	2715	0
134	20250110	164100	467988035	2715	2715	2715	2715	0
135	20250110	164000	467988035	2715	2715	2715	2715	0
136	20250110	163900	467988035	2715	2715	2715	2715	0
137	20250110	163800	467988035	2715	2715	2715	2715	0
138	20250110	163700	467988035	2715	2715	2715	2715	0
139	20250110	163600	467988035	2715	2715	2715	2715	0
140	20250110	163500	467988035	2715	2715	2715	2715	0
141	20250110	163400	467988035	2715	2715	2715	2715	0
142	20250110	163300	467988035	2715	2715	2715	2715	0
143	20250110	163200	467988035	2715	2715	2715	2715	0
144	20250110	163100	467988035	2715	2715	2715	2715	0
145	20250110	163000	467988035	2715	2715	2715	2715	0
146	20250110	162900	467988035	2715	2715	2715	2715	0
147	20250110	162800	467988035	2715	2715	2715	2715	0
148	20250110	162700	467988035	2715	2715	2715	2715	0
149	20250110	162600	467988035	2715	2715	2715	2715	0
150	20250110	162500	467988035	2715	2715	2715	2715	0
151	20250110	162400	467988035	2715	2715	2715	2715	0
152	20250110	162300	467988035	2715	2715	2715	2715	7041
153	20250110	162200	467988035	2715	2715	2715	2715	0
154	20250110	162100	467988035	2715	2715	2715	2715	0
155	20250110	162000	467988035	2715	2715	2715	2715	0
156	20250110	161900	467988035	2715	2715	2715	2715	0
157	20250110	161800	467988035	2715	2715	2715	2715	0
158	20250110	161700	467988035	2715	2715	2715	2715	0
159	20250110	161600	467988035	2715	2715	2715	2715	0
160	20250110	161500	467988035	2715	2715	2715	2715	0
161	20250110	161400	467988035	2715	2715	2715	2715	0
162	20250110	161300	467988035	2715	2715	2715	2715	0
163	20250110	161200	467988035	2715	2715	2715	2715	0
164	20250110	161100	467988035	2715	2715	2715	2715	0
165	20250110	161000	467988035	2715	2715	2715	2715	0
166	20250110	160900	467988035	2715	2715	2715	2715	0
167	20250110	160800	467988035	2715	2715	2715	2715	0
168	20250110	160700	467988035	2715	2715	2715	2715	0
169	20250110	160600	467988035	2715	2715	2715	2715	0
170	20250110	160500	467988035	2715	2715	2715	2715	0
171	20250110	160400	467988035	2715	2715	2715	2715	0
172	20250110	160300	467988035	2715	2715	2715	2715	0
173	20250110	160200	467988035	2715	2715	2715	2715	0
174	20250110	160100	467988035	2715	2715	2715	2715	0
175	20250110	160000	467988035	2715	2715	2715	2715	0
176	20250110	155900	467988035	2715	2715	2715	2715	0
177	20250110	155800	467988035	2715	2715	2715	2715	0
178	20250110	155700	467988035	2715	2715	2715	2715	0
179	20250110	155600	467988035	2715	2715	2715	2715	0
180	20250110	155500	467988035	2715	2715	2715	2715	0
181	20250110	155400	467988035	2715	2715	2715	2715	0
182	20250110	155300	467988035	2715	2715	2715	2715	7041
183	20250110	155200	467988035	2715	2715	2715	2715	0
184	20250110	155100	467988035	2715	2715	2715	2715	0
185	20250110	155000	467988035	2715	2715	2715	2715	0
186	20250110	154900	467988035	2715	2715	2715	2715	0
187	20250110	154800	467988035	2715	2715	2715	2715	0
188	20250110	154700	467988035	2715	2715	2715	2715	0
189	20250110	154600	467988035	2715	2715	2715	2715	0
190	20250110	154500	467988035	2715	2715	2715	2715	0
191	20250110	154400	467988035	2715	2715	2715	2715	0
192	20250110	154300	467988035	2715	2715	2715	2715	0
193	20250110	154200	467988035	2715	2715	2715	2715	0
194	20250110	154100	467988035	2715	2715	2715	2715	0
195	20250110	154000	467988035	2715	2715	2715	2715	0
196	20250110	153900	467988035	2715	2715	2715	2715	0
197	20250110	153800	467988035	2715	2715	2715	2715	0
198	20250110	153700	467988035	2715	2715	2715	2715	0
199	20250110	153600	467988035	2715	2715	2715	2715	0
200	20250110	153500	467988035	2715	2715	2715	2715	0
201	20250110	153400	467988035	2715	2715	2715	2715	0
202	20250110	153300	467988035	2715	2715	2715	2715	0
203	20250110	153200	467988035	2715	2715	2715	2715	0
204	20250110	153100	467988035	2715	2715	2715	2715	0
205	20250110	153000	467988035	2715	2715	2715	2715	7041
206	20250110	152900	448871720	2700	2700	2700	2700	0
207	20250110	152800	448871720	2700	2700	2700	2700	0
208	20250110	152700	448871720	2700	2700	2700	2700	0
209	20250110	152600	448871720	2700	2700	2700	2700	0
210	20250110	152500	448871720	2700	2700	2700	2700	0
211	20250110	152400	448871720	2700	2700	2700	2700	0
212	20250110	152300	448871720	2700	2700	2700	2700	0
213	20250110	152200	448871720	2700	2700	2700	2700	0
214	20250110	152100	448871720	2700	2700	2700	2700	0
215	20250110	152000	448871720	2700	2700	2700	2700	0
216	20250110	151900	448871720	2700	2715	2715	2700	5234
217	20250110	151800	434666935	2700	2705	2705	2700	3002
218	20250110	151700	426560645	2715	2715	2715	2715	0
219	20250110	151600	426560645	2715	2715	2715	2715	1
220	20250110	151500	426557930	2700	2705	2705	2700	1012
221	20250110	151400	423820525	2705	2715	2715	2705	1183
222	20250110	151300	420615180	2720	2720	2720	2720	0
223	20250110	151200	420615180	2720	2720	2720	2720	0
224	20250110	151100	420615180	2720	2720	2720	2715	2899
225	20250110	151000	412737965	2715	2715	2715	2715	400
226	20250110	150900	411651965	2715	2715	2715	2715	1610
227	20250110	150800	407280815	2715	2710	2715	2710	1293
228	20250110	150700	403773285	2710	2710	2710	2710	130
229	20250110	150600	403420985	2710	2710	2710	2710	214
230	20250110	150500	402841045	2710	2705	2710	2705	1160
231	20250110	150400	399700185	2705	2705	2705	2705	548
232	20250110	150300	398217845	2710	2710	2710	2710	0
233	20250110	150200	398217845	2710	2710	2710	2710	1495
234	20250110	150100	394166395	2715	2715	2715	2715	6
235	20250110	150000	394150105	2710	2710	2710	2710	258
236	20250110	145900	393450925	2710	2710	2710	2710	156
237	20250110	145800	393028165	2715	2715	2715	2715	1325
238	20250110	145700	389430790	2715	2715	2715	2715	146
239	20250110	145600	389034400	2710	2720	2720	2710	998
240	20250110	145500	386322735	2725	2725	2725	2725	200
241	20250110	145400	385777735	2730	2725	2730	2725	503
242	20250110	145300	384405560	2725	2725	2725	2725	3
243	20250110	145200	384397385	2725	2725	2725	2725	81
244	20250110	145100	384176660	2730	2730	2730	2730	0
245	20250110	145000	384176660	2730	2725	2730	2725	8
246	20250110	144900	384154835	2735	2720	2735	2720	192
247	20250110	144800	383632015	2730	2735	2735	2720	850
248	20250110	144700	381312740	2735	2735	2735	2730	1044
249	20250110	144600	378457545	2730	2720	2730	2720	1568
250	20250110	144500	374178415	2725	2720	2725	2720	1329
251	20250110	144400	370556895	2725	2720	2725	2720	1078
252	20250110	144300	367620675	2730	2705	2730	2705	5831
253	20250110	144200	351759555	2705	2705	2705	2705	500
254	20250110	144100	350407055	2705	2705	2705	2705	0
255	20250110	144000	350407055	2705	2700	2705	2700	7
256	20250110	143900	350388125	2695	2700	2705	2695	1006
257	20250110	143800	347667025	2700	2700	2700	2700	0
258	20250110	143700	347667025	2700	2700	2700	2700	130
259	20250110	143600	347316025	2705	2705	2705	2705	49
260	20250110	143500	347183480	2705	2700	2705	2700	106
261	20250110	143400	346897250	2700	2700	2700	2700	2140
262	20250110	143300	341119250	2695	2700	2700	2695	221
263	20250110	143200	340523150	2690	2700	2700	2690	1109
264	20250110	143100	337537535	2700	2700	2700	2700	0
265	20250110	143000	337537535	2700	2700	2700	2700	0
266	20250110	142900	337537535	2700	2700	2700	2700	0
267	20250110	142800	337537535	2700	2700	2700	2700	10
268	20250110	142700	337510535	2705	2705	2705	2705	0
269	20250110	142600	337510535	2705	2705	2705	2705	110
270	20250110	142500	337212985	2705	2705	2705	2705	0
271	20250110	142400	337212985	2705	2705	2705	2705	0
272	20250110	142300	337212985	2705	2705	2705	2705	0
273	20250110	142200	337212985	2705	2700	2705	2700	426
274	20250110	142100	336061905	2700	2700	2700	2700	0
275	20250110	142000	336061905	2700	2700	2700	2700	8
276	20250110	141900	336040305	2700	2700	2700	2700	70
277	20250110	141800	335851305	2700	2700	2700	2700	107
278	20250110	141700	335562405	2700	2700	2700	2700	1
279	20250110	141600	335559705	2695	2695	2695	2695	0
280	20250110	141500	335559705	2695	2695	2695	2695	0
281	20250110	141400	335559705	2695	2695	2695	2695	0
282	20250110	141300	335559705	2695	2695	2695	2695	50
283	20250110	141200	335424955	2695	2695	2695	2695	100
284	20250110	141100	335155455	2695	2690	2695	2690	72
285	20250110	141000	334961725	2690	2690	2690	2690	5
286	20250110	140900	334948275	2690	2690	2690	2680	2008
287	20250110	140800	329555910	2690	2690	2690	2690	0
288	20250110	140700	329555910	2690	2690	2690	2690	0
289	20250110	140600	329555910	2690	2695	2695	2690	1900
290	20250110	140500	324443320	2695	2695	2695	2695	1000
291	20250110	140400	321748320	2705	2705	2705	2705	0
292	20250110	140300	321748320	2705	2695	2705	2695	86
293	20250110	140200	321516050	2695	2700	2700	2695	331
294	20250110	140100	320623100	2705	2705	2705	2705	0
295	20250110	140000	320623100	2705	2705	2705	2705	0
296	20250110	135900	320623100	2705	2705	2705	2705	10
297	20250110	135800	320596050	2700	2700	2700	2700	0
298	20250110	135700	320596050	2700	2700	2700	2700	0
299	20250110	135600	320596050	2700	2700	2700	2700	0
300	20250110	135500	320596050	2700	2700	2700	2700	0
301	20250110	135400	320596050	2700	2705	2705	2700	290
302	20250110	135300	319813040	2705	2705	2705	2705	0
303	20250110	135200	319813040	2705	2700	2715	2700	2829
304	20250110	135100	312150510	2700	2700	2700	2700	0
305	20250110	135000	312150510	2700	2700	2700	2700	0
306	20250110	134900	312150510	2700	2700	2700	2700	0
307	20250110	134800	312150510	2700	2700	2700	2700	100
308	20250110	134700	311880510	2700	2700	2700	2700	0
309	20250110	134600	311880510	2700	2700	2700	2700	0
310	20250110	134500	311880510	2700	2695	2700	2695	504
311	20250110	134400	310522210	2685	2685	2685	2685	5
312	20250110	134300	310508785	2695	2695	2695	2695	13
313	20250110	134200	310473750	2695	2695	2695	2695	0
314	20250110	134100	310473750	2695	2695	2695	2695	0
315	20250110	134000	310473750	2695	2695	2695	2695	30
316	20250110	133900	310392900	2695	2695	2695	2695	3
317	20250110	133800	310384815	2695	2695	2700	2695	557
318	20250110	133700	308880930	2695	2695	2700	2695	5
319	20250110	133600	308867440	2695	2695	2695	2695	60
320	20250110	133500	308705740	2695	2695	2695	2695	181
321	20250110	133400	308217945	2695	2695	2695	2695	65
322	20250110	133300	308042770	2700	2700	2700	2700	0
323	20250110	133200	308042770	2700	2700	2700	2700	0
324	20250110	133100	308042770	2700	2700	2700	2700	0
325	20250110	133000	308042770	2700	2700	2700	2700	0
326	20250110	132900	308042770	2700	2700	2700	2700	13
327	20250110	132800	308007670	2690	2690	2690	2690	0
328	20250110	132700	308007670	2690	2690	2690	2690	1007
329	20250110	132600	305298840	2685	2685	2685	2685	31
330	20250110	132500	305215605	2685	2685	2685	2680	798
331	20250110	132400	303072980	2680	2690	2695	2670	24159
332	20250110	132300	238220690	2690	2690	2690	2690	32
333	20250110	132200	238134610	2690	2700	2700	2690	2000
334	20250110	132100	232750275	2705	2705	2705	2705	1
335	20250110	132000	232747570	2705	2705	2705	2705	1
336	20250110	131900	232744865	2705	2705	2705	2705	0
337	20250110	131800	232744865	2705	2705	2705	2705	0
338	20250110	131700	232744865	2705	2705	2705	2705	0
339	20250110	131600	232744865	2705	2705	2705	2705	0
340	20250110	131500	232744865	2705	2705	2705	2705	0
341	20250110	131400	232744865	2705	2705	2705	2705	0
342	20250110	131300	232744865	2705	2705	2705	2705	3
343	20250110	131200	232736750	2700	2700	2700	2700	200
344	20250110	131100	232196750	2700	2700	2700	2700	0
345	20250110	131000	232196750	2700	2700	2700	2700	0
346	20250110	130900	232196750	2700	2700	2700	2700	611
347	20250110	130800	230547050	2710	2705	2710	2705	55
348	20250110	130700	230398100	2705	2705	2705	2705	0
349	20250110	130600	230398100	2705	2705	2705	2705	0
350	20250110	130500	230398100	2705	2705	2705	2705	0
351	20250110	130400	230398100	2705	2705	2705	2705	26
352	20250110	130300	230327770	2705	2705	2705	2705	477
353	20250110	130200	229037485	2700	2700	2700	2700	0
354	20250110	130100	229037485	2700	2700	2700	2700	21
355	20250110	130000	228980785	2700	2700	2700	2700	38
356	20250110	125900	228878185	2700	2700	2700	2700	14
357	20250110	125800	228840385	2705	2705	2705	2705	0
358	20250110	125700	228840385	2705	2705	2705	2705	0
359	20250110	125600	228840385	2705	2705	2705	2705	826
360	20250110	125500	226606055	2705	2705	2705	2705	0
361	20250110	125400	226606055	2705	2705	2705	2705	0
362	20250110	125300	226606055	2705	2705	2705	2705	0
363	20250110	125200	226606055	2705	2705	2705	2705	0
364	20250110	125100	226606055	2705	2705	2705	2705	39
365	20250110	125000	226500560	2700	2700	2700	2700	712
366	20250110	124900	224578160	2700	2700	2700	2700	772
367	20250110	124800	222493760	2700	2700	2700	2700	0
368	20250110	124700	222493760	2700	2700	2700	2700	50
369	20250110	124600	222358760	2700	2700	2700	2700	0
370	20250110	124500	222358760	2700	2700	2700	2700	0
371	20250110	124400	222358760	2700	2700	2700	2700	705
372	20250110	124300	220455260	2700	2700	2700	2700	0
373	20250110	124200	220455260	2700	2700	2700	2700	0
374	20250110	124100	220455260	2700	2700	2700	2700	57
375	20250110	124000	220301360	2710	2710	2710	2710	11
376	20250110	123900	220271550	2710	2710	2710	2710	0
377	20250110	123800	220271550	2710	2710	2710	2710	0
378	20250110	123700	220271550	2710	2710	2710	2710	0
379	20250110	123600	220271550	2710	2710	2710	2710	0
380	20250110	123500	220271550	2710	2705	2710	2705	645
381	20250110	123400	218523625	2710	2710	2710	2710	0
382	20250110	123300	218523625	2710	2710	2710	2710	0
383	20250110	123200	218523625	2710	2705	2710	2705	266
384	20250110	123100	217803045	2705	2700	2705	2700	215
385	20250110	123000	217221620	2700	2700	2700	2700	4
386	20250110	122900	217210820	2700	2700	2700	2700	11
387	20250110	122800	217181120	2700	2700	2700	2700	15
388	20250110	122700	217140620	2700	2700	2700	2700	26
389	20250110	122600	217070420	2700	2700	2700	2700	10
390	20250110	122500	217043420	2700	2700	2700	2700	400
391	20250110	122400	215963420	2705	2705	2705	2705	0
392	20250110	122300	215963420	2705	2700	2705	2700	1056
393	20250110	122200	213112160	2700	2700	2700	2700	0
394	20250110	122100	213112160	2700	2700	2700	2700	0
395	20250110	122000	213112160	2700	2700	2700	2700	0
396	20250110	121900	213112160	2700	2700	2700	2700	0
397	20250110	121800	213112160	2700	2700	2700	2700	65
398	20250110	121700	212936660	2700	2700	2700	2700	0
399	20250110	121600	212936660	2700	2700	2700	2700	16
400	20250110	121500	212893460	2700	2705	2705	2700	31
401	20250110	121400	212809755	2700	2700	2700	2700	16
402	20250110	121300	212766555	2700	2700	2700	2700	8
403	20250110	121200	212744955	2700	2700	2700	2700	0
404	20250110	121100	212744955	2700	2700	2700	2700	20
405	20250110	121000	212690955	2700	2700	2700	2700	67
406	20250110	120900	212510055	2700	2700	2700	2700	0
407	20250110	120800	212510055	2700	2700	2700	2700	545
408	20250110	120700	211038555	2700	2700	2700	2700	160
409	20250110	120600	210606555	2700	2700	2710	2700	220
410	20250110	120500	210012545	2705	2705	2705	2705	64
411	20250110	120400	209839425	2710	2700	2710	2700	196
412	20250110	120300	209309915	2700	2690	2700	2690	5555
413	20250110	120200	194331350	2690	2690	2690	2690	0
414	20250110	120100	194331350	2690	2690	2690	2690	0
415	20250110	120000	194331350	2690	2690	2690	2690	0
416	20250110	115900	194331350	2690	2690	2690	2690	1
417	20250110	115800	194328660	2690	2690	2690	2690	253
418	20250110	115700	193648090	2690	2690	2690	2690	1000
419	20250110	115600	190958090	2695	2695	2695	2695	1062
420	20250110	115500	188096000	2695	2695	2695	2695	422
421	20250110	115400	186958710	2695	2695	2695	2695	4
422	20250110	115300	186947930	2690	2690	2690	2690	564
423	20250110	115200	185430770	2690	2690	2690	2690	41
424	20250110	115100	185320480	2690	2690	2690	2690	10
425	20250110	115000	185293580	2690	2690	2690	2690	11
426	20250110	114900	185263990	2685	2685	2685	2685	100
427	20250110	114800	184995490	2690	2690	2690	2690	0
428	20250110	114700	184995490	2690	2690	2690	2685	107
429	20250110	114600	184708160	2690	2690	2690	2690	0
430	20250110	114500	184708160	2690	2690	2690	2690	0
431	20250110	114400	184708160	2690	2690	2690	2690	50
432	20250110	114300	184573660	2690	2690	2690	2690	0
433	20250110	114200	184573660	2690	2690	2690	2690	10
434	20250110	114100	184546760	2690	2690	2690	2690	10
435	20250110	114000	184519860	2690	2690	2690	2690	4
436	20250110	113900	184509100	2685	2685	2685	2685	0
437	20250110	113800	184509100	2685	2685	2685	2685	100
438	20250110	113700	184240600	2685	2685	2685	2685	150
439	20250110	113600	183837850	2685	2685	2685	2685	0
440	20250110	113500	183837850	2685	2685	2685	2685	0
441	20250110	113400	183837850	2685	2685	2685	2685	80
442	20250110	113300	183623050	2690	2690	2690	2690	0
443	20250110	113200	183623050	2690	2690	2690	2690	0
444	20250110	113100	183623050	2690	2690	2690	2690	0
445	20250110	113000	183623050	2690	2690	2690	2690	0
446	20250110	112900	183623050	2690	2690	2690	2690	15
447	20250110	112800	183582700	2690	2690	2690	2690	0
448	20250110	112700	183582700	2690	2690	2690	2690	5
449	20250110	112600	183569250	2680	2680	2680	2680	110
450	20250110	112500	183274450	2680	2680	2680	2680	6
451	20250110	112400	183258370	2680	2680	2680	2680	0
452	20250110	112300	183258370	2680	2680	2680	2680	99
453	20250110	112200	182993050	2680	2685	2685	2680	1627
454	20250110	112100	178629970	2690	2690	2690	2690	0
455	20250110	112000	178629970	2690	2690	2690	2690	1
456	20250110	111900	178627280	2690	2690	2690	2690	0
457	20250110	111800	178627280	2690	2695	2695	2690	502
458	20250110	111700	177276890	2690	2690	2690	2690	100
459	20250110	111600	177007890	2695	2695	2695	2695	100
460	20250110	111500	176738390	2695	2695	2695	2695	0
461	20250110	111400	176738390	2695	2695	2695	2695	7
462	20250110	111300	176719525	2695	2695	2695	2695	6
463	20250110	111200	176703355	2695	2695	2695	2695	10
464	20250110	111100	176676405	2690	2690	2690	2690	100
465	20250110	111000	176407405	2695	2695	2695	2695	4
466	20250110	110900	176396625	2690	2690	2690	2690	200
467	20250110	110800	175858625	2690	2690	2690	2690	300
468	20250110	110700	175051625	2690	2695	2695	2690	202
469	20250110	110600	174508235	2695	2695	2695	2695	403
470	20250110	110500	173422150	2695	2690	2695	2690	502
471	20250110	110400	172071760	2690	2690	2690	2690	600
472	20250110	110300	170457760	2695	2695	2695	2695	1
473	20250110	110200	170455065	2695	2695	2695	2695	50
474	20250110	110100	170320315	2690	2690	2690	2690	100
475	20250110	110000	170051315	2690	2690	2690	2690	110
476	20250110	105900	169755415	2695	2695	2695	2695	0
477	20250110	105800	169755415	2695	2695	2695	2695	0
478	20250110	105700	169755415	2695	2690	2695	2690	86
479	20250110	105600	169524070	2685	2685	2685	2685	0
480	20250110	105500	169524070	2685	2690	2690	2685	104
481	20250110	105400	169244810	2690	2685	2690	2685	21
482	20250110	105300	169188370	2695	2695	2695	2695	0
483	20250110	105200	169188370	2695	2695	2695	2695	0
484	20250110	105100	169188370	2695	2690	2695	2690	3
485	20250110	105000	169180295	2690	2690	2690	2690	100
486	20250110	104900	168911295	2690	2690	2690	2690	0
487	20250110	104800	168911295	2690	2690	2690	2690	0
488	20250110	104700	168911295	2690	2690	2690	2690	0
489	20250110	104600	168911295	2690	2690	2690	2690	0
490	20250110	104500	168911295	2690	2690	2690	2690	2
491	20250110	104400	168905915	2680	2690	2690	2680	887
492	20250110	104300	166523925	2685	2685	2685	2685	100
493	20250110	104200	166255425	2685	2685	2685	2685	50
494	20250110	104100	166121175	2690	2690	2690	2690	0
495	20250110	104000	166121175	2690	2690	2690	2690	52
496	20250110	103900	165981295	2690	2690	2690	2690	37
497	20250110	103800	165881765	2695	2695	2695	2695	2
498	20250110	103700	165876375	2690	2690	2690	2690	958
499	20250110	103600	163299355	2695	2690	2695	2690	58
500	20250110	103500	163143275	2690	2690	2690	2690	100
501	20250110	103400	162874275	2690	2690	2690	2690	1000
502	20250110	103300	160184275	2690	2690	2690	2690	0
503	20250110	103200	160184275	2690	2690	2690	2690	10
504	20250110	103100	160157375	2690	2690	2690	2690	0
505	20250110	103000	160157375	2690	2685	2690	2685	33
506	20250110	102900	160068615	2685	2685	2685	2685	509
507	20250110	102800	158701950	2690	2690	2690	2690	1200
508	20250110	102700	155473950	2690	2690	2690	2690	36
509	20250110	102600	155377110	2690	2685	2690	2685	376
510	20250110	102500	154367545	2685	2685	2685	2685	301
511	20250110	102400	153559360	2685	2685	2685	2685	52
512	20250110	102300	153419740	2685	2685	2685	2685	401
513	20250110	102200	152343055	2685	2685	2685	2685	0
514	20250110	102100	152343055	2685	2685	2685	2685	218
515	20250110	102000	151757725	2685	2685	2685	2685	0
516	20250110	101900	151757725	2685	2685	2685	2685	2
517	20250110	101800	151752355	2680	2680	2680	2680	0
518	20250110	101700	151752355	2680	2685	2685	2680	60
519	20250110	101600	151591505	2685	2685	2685	2685	0
520	20250110	101500	151591505	2685	2685	2685	2685	0
521	20250110	101400	151591505	2685	2685	2685	2685	114
522	20250110	101300	151285415	2685	2675	2685	2675	124
523	20250110	101200	150952975	2680	2680	2680	2680	1
524	20250110	101100	150950295	2670	2680	2685	2670	162
525	20250110	101000	150517355	2680	2680	2685	2680	5
526	20250110	100900	150503940	2670	2675	2675	2670	613
527	20250110	100800	148866095	2685	2680	2685	2680	201
528	20250110	100700	148327410	2685	2690	2690	2685	501
529	20250110	100600	146982220	2680	2685	2690	2680	502
530	20250110	100500	145634350	2685	2675	2685	2675	8
531	20250110	100400	145612890	2680	2680	2680	2680	10
532	20250110	100300	145586090	2680	2680	2680	2675	65
533	20250110	100200	145411895	2680	2685	2685	2680	1527
534	20250110	100100	141319080	2685	2680	2685	2680	44
535	20250110	100000	141201155	2680	2680	2680	2680	520
536	20250110	095900	139807555	2675	2670	2675	2670	21
537	20250110	095800	139751410	2680	2670	2680	2670	25
538	20250110	095700	139684510	2670	2675	2675	2670	92
539	20250110	095600	139438640	2675	2675	2675	2675	2
540	20250110	095500	139433290	2675	2675	2675	2675	136
541	20250110	095400	139069490	2675	2675	2675	2675	5
542	20250110	095300	139056115	2665	2670	2670	2665	335
543	20250110	095200	138163315	2670	2670	2675	2670	20
544	20250110	095100	138109905	2670	2660	2670	2660	1924
545	20250110	095000	132982830	2670	2675	2675	2660	15977
546	20250110	094900	90420085	2685	2685	2685	2685	4
547	20250110	094800	90409345	2675	2675	2675	2675	7
548	20250110	094700	90390620	2690	2685	2690	2685	4
549	20250110	094600	90379865	2675	2680	2680	2675	2058
550	20250110	094500	84873965	2685	2685	2690	2685	11
551	20250110	094400	84844405	2680	2690	2690	2680	863
552	20250110	094300	82531525	2700	2700	2700	2700	0
553	20250110	094200	82531525	2700	2690	2700	2690	750
554	20250110	094100	80507145	2690	2690	2690	2690	0
555	20250110	094000	80507145	2690	2685	2690	2685	50
556	20250110	093900	80372650	2690	2685	2690	2685	43
557	20250110	093800	80256985	2690	2690	2690	2690	150
558	20250110	093700	79853485	2705	2680	2705	2675	516
559	20250110	093600	78471665	2690	2690	2690	2690	0
560	20250110	093500	78471665	2690	2690	2690	2690	1115
561	20250110	093400	75472315	2690	2690	2690	2690	10
562	20250110	093300	75445415	2685	2680	2685	2680	727
563	20250110	093200	73494360	2680	2690	2690	2680	4831
564	20250110	093100	60532110	2705	2705	2705	2695	1836
565	20250110	093000	55582920	2715	2710	2715	2710	368
566	20250110	092900	54583810	2715	2715	2715	2715	0
567	20250110	092800	54583810	2715	2705	2715	2705	339
568	20250110	092700	53663445	2715	2715	2715	2715	203
569	20250110	092600	53112300	2710	2710	2710	2710	55
570	20250110	092500	52963250	2710	2710	2710	2710	189
571	20250110	092400	52451060	2710	2715	2715	2710	44
572	20250110	092300	52331620	2715	2715	2715	2715	30
573	20250110	092200	52250170	2715	2715	2720	2715	641
574	20250110	092100	50508635	2715	2710	2715	2710	20
575	20250110	092000	50454340	2715	2715	2715	2715	4
576	20250110	091900	50443480	2710	2710	2710	2710	1
577	20250110	091800	50440770	2715	2715	2715	2710	298
578	20250110	091700	49631775	2715	2710	2715	2710	12
579	20250110	091600	49599235	2710	2710	2720	2710	296
580	20250110	091500	48797035	2710	2715	2725	2710	1611
581	20250110	091400	44423195	2730	2725	2730	2725	4
582	20250110	091300	44412285	2725	2725	2725	2725	0
583	20250110	091200	44412285	2725	2720	2725	2720	502
584	20250110	091100	43045100	2715	2715	2715	2715	38
585	20250110	091000	42941930	2720	2715	2720	2715	142
586	20250110	090900	42555695	2715	2720	2720	2715	36
587	20250110	090800	42457925	2710	2715	2715	2710	150
588	20250110	090700	42051275	2730	2730	2730	2730	0
589	20250110	090600	42051275	2730	2710	2730	2710	201
590	20250110	090500	41503935	2730	2730	2730	2730	1
591	20250110	090400	41501205	2725	2720	2730	2720	425
592	20250110	090300	40344535	2720	2710	2720	2710	5008
593	20250110	090200	26772705	2710	2705	2710	2690	1048
594	20250110	090100	23945700	2705	2700	2705	2700	2000
595	20250110	090000	18540700	2700	2685	2700	2685	6905