KissMeData/263800/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205900	781340485	4975	4975	4975	4975	7630
3	20250110	205800	781340485	4975	4975	4975	4975	0
4	20250110	205700	781340485	4975	4975	4975	4975	0
5	20250110	205600	781340485	4975	4975	4975	4975	0
6	20250110	205500	781340485	4975	4975	4975	4975	0
7	20250110	205400	781340485	4975	4975	4975	4975	0
8	20250110	205300	781340485	4975	4975	4975	4975	0
9	20250110	205200	781340485	4975	4975	4975	4975	0
10	20250110	205100	781340485	4975	4975	4975	4975	0
11	20250110	205000	781340485	4975	4975	4975	4975	0
12	20250110	204900	781340485	4975	4975	4975	4975	0
13	20250110	204800	781340485	4975	4975	4975	4975	0
14	20250110	204700	781340485	4975	4975	4975	4975	0
15	20250110	204600	781340485	4975	4975	4975	4975	0
16	20250110	204500	781340485	4975	4975	4975	4975	0
17	20250110	204400	781340485	4975	4975	4975	4975	0
18	20250110	204300	781340485	4975	4975	4975	4975	0
19	20250110	204200	781340485	4975	4975	4975	4975	0
20	20250110	204100	781340485	4975	4975	4975	4975	0
21	20250110	204000	781340485	4975	4975	4975	4975	0
22	20250110	203900	781340485	4975	4975	4975	4975	0
23	20250110	203800	781340485	4975	4975	4975	4975	0
24	20250110	203700	781340485	4975	4975	4975	4975	0
25	20250110	203600	781340485	4975	4975	4975	4975	0
26	20250110	203500	781340485	4975	4975	4975	4975	0
27	20250110	203400	781340485	4975	4975	4975	4975	0
28	20250110	203300	781340485	4975	4975	4975	4975	0
29	20250110	203200	781340485	4975	4975	4975	4975	0
30	20250110	203100	781340485	4975	4975	4975	4975	0
31	20250110	203000	781340485	4975	4975	4975	4975	0
32	20250110	202900	781340485	4975	4975	4975	4975	7630
33	20250110	202800	781340485	4975	4975	4975	4975	0
34	20250110	202700	781340485	4975	4975	4975	4975	0
35	20250110	202600	781340485	4975	4975	4975	4975	0
36	20250110	202500	781340485	4975	4975	4975	4975	0
37	20250110	202400	781340485	4975	4975	4975	4975	0
38	20250110	202300	781340485	4975	4975	4975	4975	0
39	20250110	202200	781340485	4975	4975	4975	4975	0
40	20250110	202100	781340485	4975	4975	4975	4975	0
41	20250110	202000	781340485	4975	4975	4975	4975	0
42	20250110	201900	781340485	4975	4975	4975	4975	0
43	20250110	201800	781340485	4975	4975	4975	4975	0
44	20250110	201700	781340485	4975	4975	4975	4975	0
45	20250110	201600	781340485	4975	4975	4975	4975	0
46	20250110	201500	781340485	4975	4975	4975	4975	0
47	20250110	201400	781340485	4975	4975	4975	4975	0
48	20250110	201300	781340485	4975	4975	4975	4975	0
49	20250110	201200	781340485	4975	4975	4975	4975	0
50	20250110	201100	781340485	4975	4975	4975	4975	0
51	20250110	201000	781340485	4975	4975	4975	4975	0
52	20250110	200900	781340485	4975	4975	4975	4975	0
53	20250110	200800	781340485	4975	4975	4975	4975	0
54	20250110	200700	781340485	4975	4975	4975	4975	0
55	20250110	200600	781340485	4975	4975	4975	4975	0
56	20250110	200500	781340485	4975	4975	4975	4975	0
57	20250110	200400	781340485	4975	4975	4975	4975	0
58	20250110	200300	781340485	4975	4975	4975	4975	0
59	20250110	200200	781340485	4975	4975	4975	4975	0
60	20250110	200100	781340485	4975	4975	4975	4975	0
61	20250110	200000	781340485	4975	4975	4975	4975	0
62	20250110	195900	781340485	4975	4975	4975	4975	7630
63	20250110	195800	781340485	4975	4975	4975	4975	0
64	20250110	195700	781340485	4975	4975	4975	4975	0
65	20250110	195600	781340485	4975	4975	4975	4975	0
66	20250110	195500	781340485	4975	4975	4975	4975	0
67	20250110	195400	781340485	4975	4975	4975	4975	0
68	20250110	195300	781340485	4975	4975	4975	4975	0
69	20250110	195200	781340485	4975	4975	4975	4975	0
70	20250110	195100	781340485	4975	4975	4975	4975	0
71	20250110	195000	781340485	4975	4975	4975	4975	0
72	20250110	194900	781340485	4975	4975	4975	4975	0
73	20250110	194800	781340485	4975	4975	4975	4975	0
74	20250110	194700	781340485	4975	4975	4975	4975	0
75	20250110	194600	781340485	4975	4975	4975	4975	0
76	20250110	194500	781340485	4975	4975	4975	4975	0
77	20250110	194400	781340485	4975	4975	4975	4975	0
78	20250110	194300	781340485	4975	4975	4975	4975	0
79	20250110	194200	781340485	4975	4975	4975	4975	0
80	20250110	194100	781340485	4975	4975	4975	4975	0
81	20250110	194000	781340485	4975	4975	4975	4975	0
82	20250110	193900	781340485	4975	4975	4975	4975	0
83	20250110	193800	781340485	4975	4975	4975	4975	0
84	20250110	193700	781340485	4975	4975	4975	4975	0
85	20250110	193600	781340485	4975	4975	4975	4975	0
86	20250110	193500	781340485	4975	4975	4975	4975	0
87	20250110	193400	781340485	4975	4975	4975	4975	0
88	20250110	193300	781340485	4975	4975	4975	4975	0
89	20250110	193200	781340485	4975	4975	4975	4975	0
90	20250110	193100	781340485	4975	4975	4975	4975	0
91	20250110	193000	781340485	4975	4975	4975	4975	0
92	20250110	192900	781340485	4975	4975	4975	4975	7630
93	20250110	192800	781340485	4975	4975	4975	4975	0
94	20250110	192700	781340485	4975	4975	4975	4975	0
95	20250110	192600	781340485	4975	4975	4975	4975	0
96	20250110	192500	781340485	4975	4975	4975	4975	0
97	20250110	192400	781340485	4975	4975	4975	4975	0
98	20250110	192300	781340485	4975	4975	4975	4975	0
99	20250110	192200	781340485	4975	4975	4975	4975	0
100	20250110	192100	781340485	4975	4975	4975	4975	0
101	20250110	192000	781340485	4975	4975	4975	4975	0
102	20250110	191900	781340485	4975	4975	4975	4975	0
103	20250110	191800	781340485	4975	4975	4975	4975	0
104	20250110	191700	781340485	4975	4975	4975	4975	0
105	20250110	191600	781340485	4975	4975	4975	4975	0
106	20250110	191500	781340485	4975	4975	4975	4975	0
107	20250110	191400	781340485	4975	4975	4975	4975	0
108	20250110	191300	781340485	4975	4975	4975	4975	0
109	20250110	191200	781340485	4975	4975	4975	4975	0
110	20250110	191100	781340485	4975	4975	4975	4975	0
111	20250110	191000	781340485	4975	4975	4975	4975	0
112	20250110	190900	781340485	4975	4975	4975	4975	0
113	20250110	190800	781340485	4975	4975	4975	4975	0
114	20250110	190700	781340485	4975	4975	4975	4975	0
115	20250110	190600	781340485	4975	4975	4975	4975	0
116	20250110	190500	781340485	4975	4975	4975	4975	0
117	20250110	190400	781340485	4975	4975	4975	4975	0
118	20250110	190300	781340485	4975	4975	4975	4975	0
119	20250110	190200	781340485	4975	4975	4975	4975	0
120	20250110	190100	781340485	4975	4975	4975	4975	0
121	20250110	190000	781340485	4975	4975	4975	4975	0
122	20250110	185900	781340485	4975	4975	4975	4975	7630
123	20250110	185800	781340485	4975	4975	4975	4975	0
124	20250110	185700	781340485	4975	4975	4975	4975	0
125	20250110	185600	781340485	4975	4975	4975	4975	0
126	20250110	185500	781340485	4975	4975	4975	4975	0
127	20250110	185400	781340485	4975	4975	4975	4975	0
128	20250110	185300	781340485	4975	4975	4975	4975	0
129	20250110	185200	781340485	4975	4975	4975	4975	0
130	20250110	185100	781340485	4975	4975	4975	4975	0
131	20250110	185000	781340485	4975	4975	4975	4975	0
132	20250110	184900	781340485	4975	4975	4975	4975	0
133	20250110	184800	781340485	4975	4975	4975	4975	0
134	20250110	184700	781340485	4975	4975	4975	4975	0
135	20250110	184600	781340485	4975	4975	4975	4975	0
136	20250110	184500	781340485	4975	4975	4975	4975	0
137	20250110	184400	781340485	4975	4975	4975	4975	0
138	20250110	184300	781340485	4975	4975	4975	4975	0
139	20250110	184200	781340485	4975	4975	4975	4975	0
140	20250110	184100	781340485	4975	4975	4975	4975	0
141	20250110	184000	781340485	4975	4975	4975	4975	0
142	20250110	183900	781340485	4975	4975	4975	4975	0
143	20250110	183800	781340485	4975	4975	4975	4975	0
144	20250110	183700	781340485	4975	4975	4975	4975	0
145	20250110	183600	781340485	4975	4975	4975	4975	0
146	20250110	183500	781340485	4975	4975	4975	4975	0
147	20250110	183400	781340485	4975	4975	4975	4975	0
148	20250110	183300	781340485	4975	4975	4975	4975	0
149	20250110	183200	781340485	4975	4975	4975	4975	0
150	20250110	183100	781340485	4975	4975	4975	4975	0
151	20250110	183000	781340485	4975	4975	4975	4975	0
152	20250110	182900	781340485	4975	4975	4975	4975	7630
153	20250110	182800	781340485	4975	4975	4975	4975	0
154	20250110	182700	781340485	4975	4975	4975	4975	0
155	20250110	182600	781340485	4975	4975	4975	4975	0
156	20250110	182500	781340485	4975	4975	4975	4975	0
157	20250110	182400	781340485	4975	4975	4975	4975	0
158	20250110	182300	781340485	4975	4975	4975	4975	0
159	20250110	182200	781340485	4975	4975	4975	4975	0
160	20250110	182100	781340485	4975	4975	4975	4975	0
161	20250110	182000	781340485	4975	4975	4975	4975	0
162	20250110	181900	781340485	4975	4975	4975	4975	0
163	20250110	181800	781340485	4975	4975	4975	4975	0
164	20250110	181700	781340485	4975	4975	4975	4975	0
165	20250110	181600	781340485	4975	4975	4975	4975	0
166	20250110	181500	781340485	4975	4975	4975	4975	0
167	20250110	181400	781340485	4975	4975	4975	4975	0
168	20250110	181300	781340485	4975	4975	4975	4975	0
169	20250110	181200	781340485	4975	4975	4975	4975	0
170	20250110	181100	781340485	4975	4975	4975	4975	0
171	20250110	181000	781340485	4975	4975	4975	4975	0
172	20250110	180900	781340485	4975	4975	4975	4975	0
173	20250110	180800	781340485	4975	4975	4975	4975	0
174	20250110	180700	781340485	4975	4975	4975	4975	0
175	20250110	180600	781340485	4975	4975	4975	4975	0
176	20250110	180500	781340485	4975	4975	4975	4975	0
177	20250110	180400	781340485	4975	4975	4975	4975	0
178	20250110	180300	781340485	4975	4975	4975	4975	0
179	20250110	180200	781340485	4975	4975	4975	4975	0
180	20250110	180100	781340485	4975	4975	4975	4975	0
181	20250110	180000	781340485	4975	4975	4975	4975	0
182	20250110	175900	781340485	4975	4975	4975	4975	7630
183	20250110	175800	781340485	4975	4975	4975	4975	0
184	20250110	175700	781340485	4975	4975	4975	4975	0
185	20250110	175600	781340485	4975	4975	4975	4975	0
186	20250110	175500	781340485	4975	4975	4975	4975	0
187	20250110	175400	781340485	4975	4975	4975	4975	0
188	20250110	175300	781340485	4975	4975	4975	4975	0
189	20250110	175200	781340485	4975	4975	4975	4975	0
190	20250110	175100	781340485	4975	4975	4975	4975	0
191	20250110	175000	781340485	4975	4975	4975	4975	0
192	20250110	174900	781340485	4975	4975	4975	4975	0
193	20250110	174800	781340485	4975	4975	4975	4975	0
194	20250110	174700	781340485	4975	4975	4975	4975	0
195	20250110	174600	781340485	4975	4975	4975	4975	0
196	20250110	174500	781340485	4975	4975	4975	4975	0
197	20250110	174400	781340485	4975	4975	4975	4975	0
198	20250110	174300	781340485	4975	4975	4975	4975	0
199	20250110	174200	781340485	4975	4975	4975	4975	0
200	20250110	174100	781340485	4975	4975	4975	4975	0
201	20250110	174000	781340485	4975	4975	4975	4975	0
202	20250110	173900	781340485	4975	4975	4975	4975	0
203	20250110	173800	781340485	4975	4975	4975	4975	0
204	20250110	173700	781340485	4975	4975	4975	4975	0
205	20250110	173600	781340485	4975	4975	4975	4975	0
206	20250110	173500	781340485	4975	4975	4975	4975	0
207	20250110	173400	781340485	4975	4975	4975	4975	0
208	20250110	173300	781340485	4975	4975	4975	4975	0
209	20250110	173200	781340485	4975	4975	4975	4975	0
210	20250110	173100	781340485	4975	4975	4975	4975	0
211	20250110	173000	781340485	4975	4975	4975	4975	0
212	20250110	172900	781340485	4975	4975	4975	4975	7630
213	20250110	172800	781340485	4975	4975	4975	4975	0
214	20250110	172700	781340485	4975	4975	4975	4975	0
215	20250110	172600	781340485	4975	4975	4975	4975	0
216	20250110	172500	781340485	4975	4975	4975	4975	0
217	20250110	172400	781340485	4975	4975	4975	4975	0
218	20250110	172300	781340485	4975	4975	4975	4975	0
219	20250110	172200	781340485	4975	4975	4975	4975	0
220	20250110	172100	781340485	4975	4975	4975	4975	0
221	20250110	172000	781340485	4975	4975	4975	4975	0
222	20250110	171900	781340485	4975	4975	4975	4975	0
223	20250110	171800	781340485	4975	4975	4975	4975	0
224	20250110	171700	781340485	4975	4975	4975	4975	0
225	20250110	171600	781340485	4975	4975	4975	4975	0
226	20250110	171500	781340485	4975	4975	4975	4975	0
227	20250110	171400	781340485	4975	4975	4975	4975	0
228	20250110	171300	781340485	4975	4975	4975	4975	0
229	20250110	171200	781340485	4975	4975	4975	4975	0
230	20250110	171100	781340485	4975	4975	4975	4975	0
231	20250110	171000	781340485	4975	4975	4975	4975	0
232	20250110	170900	781340485	4975	4975	4975	4975	0
233	20250110	170800	781340485	4975	4975	4975	4975	0
234	20250110	170700	781340485	4975	4975	4975	4975	0
235	20250110	170600	781340485	4975	4975	4975	4975	0
236	20250110	170500	781340485	4975	4975	4975	4975	0
237	20250110	170400	781340485	4975	4975	4975	4975	0
238	20250110	170300	781340485	4975	4975	4975	4975	0
239	20250110	170200	781340485	4975	4975	4975	4975	0
240	20250110	170100	781340485	4975	4975	4975	4975	0
241	20250110	170000	781340485	4975	4975	4975	4975	0
242	20250110	165900	781340485	4975	4975	4975	4975	7630
243	20250110	165800	781340485	4975	4975	4975	4975	0
244	20250110	165700	781340485	4975	4975	4975	4975	0
245	20250110	165600	781340485	4975	4975	4975	4975	0
246	20250110	165500	781340485	4975	4975	4975	4975	0
247	20250110	165400	781340485	4975	4975	4975	4975	0
248	20250110	165300	781340485	4975	4975	4975	4975	0
249	20250110	165200	781340485	4975	4975	4975	4975	0
250	20250110	165100	781340485	4975	4975	4975	4975	0
251	20250110	165000	781340485	4975	4975	4975	4975	0
252	20250110	164900	781340485	4975	4975	4975	4975	0
253	20250110	164800	781340485	4975	4975	4975	4975	0
254	20250110	164700	781340485	4975	4975	4975	4975	0
255	20250110	164600	781340485	4975	4975	4975	4975	0
256	20250110	164500	781340485	4975	4975	4975	4975	0
257	20250110	164400	781340485	4975	4975	4975	4975	0
258	20250110	164300	781340485	4975	4975	4975	4975	0
259	20250110	164200	781340485	4975	4975	4975	4975	0
260	20250110	164100	781340485	4975	4975	4975	4975	0
261	20250110	164000	781340485	4975	4975	4975	4975	0
262	20250110	163900	781340485	4975	4975	4975	4975	0
263	20250110	163800	781340485	4975	4975	4975	4975	0
264	20250110	163700	781340485	4975	4975	4975	4975	0
265	20250110	163600	781340485	4975	4975	4975	4975	0
266	20250110	163500	781340485	4975	4975	4975	4975	0
267	20250110	163400	781340485	4975	4975	4975	4975	0
268	20250110	163300	781340485	4975	4975	4975	4975	0
269	20250110	163200	781340485	4975	4975	4975	4975	0
270	20250110	163100	781340485	4975	4975	4975	4975	0
271	20250110	163000	781340485	4975	4975	4975	4975	0
272	20250110	162900	781340485	4975	4975	4975	4975	7630
273	20250110	162800	781340485	4975	4975	4975	4975	0
274	20250110	162700	781340485	4975	4975	4975	4975	0
275	20250110	162600	781340485	4975	4975	4975	4975	0
276	20250110	162500	781340485	4975	4975	4975	4975	0
277	20250110	162400	781340485	4975	4975	4975	4975	0
278	20250110	162300	781340485	4975	4975	4975	4975	0
279	20250110	162200	781340485	4975	4975	4975	4975	0
280	20250110	162100	781340485	4975	4975	4975	4975	0
281	20250110	162000	781340485	4975	4975	4975	4975	0
282	20250110	161900	781340485	4975	4975	4975	4975	0
283	20250110	161800	781340485	4975	4975	4975	4975	0
284	20250110	161700	781340485	4975	4975	4975	4975	0
285	20250110	161600	781340485	4975	4975	4975	4975	0
286	20250110	161500	781340485	4975	4975	4975	4975	0
287	20250110	161400	781340485	4975	4975	4975	4975	0
288	20250110	161300	781340485	4975	4975	4975	4975	0
289	20250110	161200	781340485	4975	4975	4975	4975	0
290	20250110	161100	781340485	4975	4975	4975	4975	0
291	20250110	161000	781340485	4975	4975	4975	4975	0
292	20250110	160900	781340485	4975	4975	4975	4975	0
293	20250110	160800	781340485	4975	4975	4975	4975	0
294	20250110	160700	781340485	4975	4975	4975	4975	0
295	20250110	160600	781340485	4975	4975	4975	4975	0
296	20250110	160500	781340485	4975	4975	4975	4975	0
297	20250110	160400	781340485	4975	4975	4975	4975	0
298	20250110	160300	781340485	4975	4975	4975	4975	0
299	20250110	160200	781340485	4975	4975	4975	4975	0
300	20250110	160100	781340485	4975	4975	4975	4975	0
301	20250110	160000	781340485	4975	4975	4975	4975	0
302	20250110	155900	781340485	4975	4975	4975	4975	7630
303	20250110	155800	781340485	4975	4975	4975	4975	0
304	20250110	155700	781340485	4975	4975	4975	4975	0
305	20250110	155600	781340485	4975	4975	4975	4975	0
306	20250110	155500	781340485	4975	4975	4975	4975	0
307	20250110	155400	781340485	4975	4975	4975	4975	0
308	20250110	155300	781340485	4975	4975	4975	4975	0
309	20250110	155200	781340485	4975	4975	4975	4975	0
310	20250110	155100	781340485	4975	4975	4975	4975	0
311	20250110	155000	781340485	4975	4975	4975	4975	0
312	20250110	154900	781340485	4975	4975	4975	4975	0
313	20250110	154800	781340485	4975	4975	4975	4975	0
314	20250110	154700	781340485	4975	4975	4975	4975	0
315	20250110	154600	781340485	4975	4975	4975	4975	0
316	20250110	154500	781340485	4975	4975	4975	4975	0
317	20250110	154400	781340485	4975	4975	4975	4975	0
318	20250110	154300	781340485	4975	4975	4975	4975	0
319	20250110	154200	781340485	4975	4975	4975	4975	0
320	20250110	154100	781340485	4975	4975	4975	4975	0
321	20250110	154000	781340485	4975	4975	4975	4975	0
322	20250110	153900	781340485	4975	4975	4975	4975	0
323	20250110	153800	781340485	4975	4975	4975	4975	0
324	20250110	153700	781340485	4975	4975	4975	4975	0
325	20250110	153600	781340485	4975	4975	4975	4975	0
326	20250110	153500	781340485	4975	4975	4975	4975	0
327	20250110	153400	781340485	4975	4975	4975	4975	0
328	20250110	153300	781340485	4975	4975	4975	4975	0
329	20250110	153200	781340485	4975	4975	4975	4975	0
330	20250110	153100	781340485	4975	4975	4975	4975	0
331	20250110	153000	781340485	4975	4975	4975	4975	7630
332	20250110	152900	743381235	4990	4990	4990	4990	0
333	20250110	152800	743381235	4990	4990	4990	4990	0
334	20250110	152700	743381235	4990	4990	4990	4990	0
335	20250110	152600	743381235	4990	4990	4990	4990	0
336	20250110	152500	743381235	4990	4990	4990	4990	0
337	20250110	152400	743381235	4990	4990	4990	4990	0
338	20250110	152300	743381235	4990	4990	4990	4990	0
339	20250110	152200	743381235	4990	4990	4990	4990	0
340	20250110	152100	743381235	4990	4990	4990	4990	0
341	20250110	152000	743381235	4990	4990	4990	4990	0
342	20250110	151900	743381235	4990	4990	4995	4990	2006
343	20250110	151800	733371290	4995	4995	4995	4995	177
344	20250110	151700	732487175	4985	4990	4990	4985	45
345	20250110	151600	732262780	4990	4990	4990	4990	29
346	20250110	151500	732118070	4990	4990	4990	4990	520
347	20250110	151400	729523270	4990	4990	4990	4990	210
348	20250110	151300	728475370	4990	4995	4995	4990	1449
349	20250110	151200	721241325	4995	4995	4995	4995	136
350	20250110	151100	720562005	4995	4995	4995	4995	111
351	20250110	151000	720007560	4995	4990	4995	4990	92
352	20250110	150900	719548460	4990	4990	4990	4990	20
353	20250110	150800	719448660	4990	4990	4990	4990	0
354	20250110	150700	719448660	4990	5000	5000	4990	1100
355	20250110	150600	713949660	5010	5010	5010	5010	0
356	20250110	150500	713949660	5010	4975	5010	4975	809
357	20250110	150400	709924850	4975	4975	4975	4975	545
358	20250110	150300	707213475	4975	4980	5010	4975	523
359	20250110	150200	704609505	5010	4975	5010	4975	3
360	20250110	150100	704594545	4975	4985	4985	4975	553
361	20250110	150000	701842165	5010	5010	5010	5010	553
362	20250110	145900	699071635	5010	5010	5010	5010	10
363	20250110	145800	699021535	4980	4980	4980	4980	0
364	20250110	145700	699021535	4980	5000	5000	4975	5907
365	20250110	145600	669580020	5000	5000	5000	5000	3
366	20250110	145500	669565020	5010	5010	5010	5010	1118
367	20250110	145400	663963840	5000	5000	5000	5000	5203
368	20250110	145300	637948840	4990	5010	5010	4990	11
369	20250110	145200	637893930	4985	4995	5010	4980	8171
370	20250110	145100	597142565	4995	4995	4995	4995	1
371	20250110	145000	597137570	4995	5000	5000	4995	1050
372	20250110	144900	591890315	5000	5000	5000	5000	95
373	20250110	144800	591415315	5000	5000	5000	5000	76
374	20250110	144700	591035315	4995	4995	4995	4995	0
375	20250110	144600	591035315	4995	5020	5020	4995	58
376	20250110	144500	590744180	5020	5020	5020	5020	189
377	20250110	144400	589795400	5030	5010	5030	4995	3655
378	20250110	144300	571505610	5020	5020	5020	5020	19
379	20250110	144200	571410230	5020	5020	5020	5020	2
380	20250110	144100	571400190	5020	5030	5030	5020	153
381	20250110	144000	570632120	5010	5010	5010	5010	200
382	20250110	143900	569630120	5010	5020	5020	5010	1331
383	20250110	143800	562959920	5020	5020	5020	5020	4
384	20250110	143700	562939840	5020	5020	5020	5020	170
385	20250110	143600	562086440	5030	5030	5030	5030	1
386	20250110	143500	562081410	5030	5030	5030	5030	31
387	20250110	143400	561925480	5030	5030	5030	5030	1
388	20250110	143300	561920450	5020	5020	5020	5020	0
389	20250110	143200	561920450	5020	5020	5020	5020	0
390	20250110	143100	561920450	5020	5020	5020	5020	0
391	20250110	143000	561920450	5020	5020	5020	5020	0
392	20250110	142900	561920450	5020	5020	5020	5020	364
393	20250110	142800	560093170	5020	5020	5020	5020	0
394	20250110	142700	560093170	5020	5020	5020	5020	10
395	20250110	142600	560042970	5020	5030	5030	5020	128
396	20250110	142500	559399140	5020	5020	5020	5020	40
397	20250110	142400	559198340	5040	5040	5040	5040	0
398	20250110	142300	559198340	5040	5040	5040	5040	1
399	20250110	142200	559193300	5020	5020	5020	5020	10
400	20250110	142100	559143100	5040	5030	5040	5030	267
401	20250110	142000	557798480	5040	5000	5040	5000	3200
402	20250110	141900	541711080	5000	4995	5000	4995	429
403	20250110	141800	539566925	4995	4995	4995	4995	0
404	20250110	141700	539566925	4995	4995	4995	4995	9
405	20250110	141600	539521970	4995	5010	5010	4995	1187
406	20250110	141500	533586045	5010	5010	5010	5010	1
407	20250110	141400	533581035	5020	5020	5020	5020	0
408	20250110	141300	533581035	5020	5020	5020	5020	0
409	20250110	141200	533581035	5020	5010	5020	5010	500
410	20250110	141100	531073035	5020	5020	5020	5020	0
411	20250110	141000	531073035	5020	5020	5020	5020	101
412	20250110	140900	530566015	5020	5020	5020	5000	994
413	20250110	140800	525589305	5020	5020	5020	5020	334
414	20250110	140700	523912625	5020	5020	5020	5020	0
415	20250110	140600	523912625	5020	5020	5020	5020	1378
416	20250110	140500	516995065	5020	5020	5020	5020	622
417	20250110	140400	513872625	5020	5020	5020	5020	129
418	20250110	140300	513225045	5010	5010	5010	5010	421
419	20250110	140200	511115835	5010	5010	5010	5010	0
420	20250110	140100	511115835	5010	5010	5010	5010	1
421	20250110	140000	511110825	5000	5010	5010	5000	20
422	20250110	135900	511010725	5020	5020	5020	5020	0
423	20250110	135800	511010725	5020	5020	5020	5020	105
424	20250110	135700	510483625	5000	5000	5000	5000	100
425	20250110	135600	509983625	5020	5010	5020	5010	300
426	20250110	135500	508478485	5010	5010	5010	5010	0
427	20250110	135400	508478485	5010	5010	5010	5010	1
428	20250110	135300	508473475	4990	5010	5010	4990	301
429	20250110	135200	506970965	4990	4995	4995	4990	1830
430	20250110	135100	497832215	4995	5000	5000	4995	1397
431	20250110	135000	490848335	5000	5010	5010	5000	4
432	20250110	134900	490828315	5000	5000	5000	5000	630
433	20250110	134800	487678315	5000	5010	5010	5000	800
434	20250110	134700	483673275	5040	5040	5040	5040	0
435	20250110	134600	483673275	5040	5040	5040	5040	0
436	20250110	134500	483673275	5040	5020	5040	5010	502
437	20250110	134400	481158125	5040	5040	5040	5040	1
438	20250110	134300	481153085	5020	5020	5020	5020	0
439	20250110	134200	481153085	5020	5020	5020	5020	452
440	20250110	134100	478884045	5020	5030	5030	5020	1002
441	20250110	134000	473852005	5040	5040	5040	5040	1
442	20250110	133900	473846965	5040	5040	5040	5040	0
443	20250110	133800	473846965	5040	5040	5040	5040	20
444	20250110	133700	473746165	5030	5030	5030	5030	582
445	20250110	133600	470818705	5040	5020	5040	5020	27
446	20250110	133500	470682645	5020	5030	5030	5020	1187
447	20250110	133400	464719255	5040	5040	5040	5040	194
448	20250110	133300	463741495	5030	5030	5030	5030	10
449	20250110	133200	463691195	5040	5040	5040	5040	1
450	20250110	133100	463686155	5030	5030	5030	5030	0
451	20250110	133000	463686155	5030	5040	5040	5030	13
452	20250110	132900	463620755	5040	5040	5040	5040	154
453	20250110	132800	462844595	5030	5030	5030	5030	20
454	20250110	132700	462743995	5040	5040	5040	5040	298
455	20250110	132600	461242075	5040	5040	5040	5040	0
456	20250110	132500	461242075	5040	5030	5040	5030	148
457	20250110	132400	460496475	5040	5040	5040	5040	426
458	20250110	132300	458349435	5030	5030	5030	5030	5
459	20250110	132200	458324285	5040	5040	5040	5040	950
460	20250110	132100	453536285	5030	5030	5030	5030	1
461	20250110	132000	453531255	5030	5030	5030	5030	335
462	20250110	131900	451846205	5030	5030	5030	5030	146
463	20250110	131800	451111825	5030	5040	5040	5030	105
464	20250110	131700	450583645	5040	5030	5040	5030	7
465	20250110	131600	450548405	5000	5000	5000	5000	784
466	20250110	131500	446628405	5000	5010	5010	5000	202
467	20250110	131400	445618225	5000	5020	5020	5000	2264
468	20250110	131300	434282715	5020	5020	5020	5020	0
469	20250110	131200	434282715	5020	5020	5020	5020	100
470	20250110	131100	433780715	5030	5030	5030	5030	0
471	20250110	131000	433780715	5030	5030	5030	5030	0
472	20250110	130900	433780715	5030	5040	5040	5030	21
473	20250110	130800	433675075	5040	5020	5040	5010	468
474	20250110	130700	431323585	5040	5030	5040	5030	955
475	20250110	130600	426518225	5030	5030	5030	5030	0
476	20250110	130500	426518225	5030	5030	5030	5030	0
477	20250110	130400	426518225	5030	5020	5030	5010	1582
478	20250110	130300	418565635	5030	5010	5030	5010	110
479	20250110	130200	418012485	5020	5020	5020	5020	107
480	20250110	130100	417475345	5020	5020	5020	5020	0
481	20250110	130000	417475345	5020	5020	5020	5020	10
482	20250110	125900	417425145	5010	5020	5020	5010	410
483	20250110	125800	415370545	5020	5020	5020	5020	0
484	20250110	125700	415370545	5020	5020	5020	5020	2
485	20250110	125600	415360505	5020	5020	5020	5020	150
486	20250110	125500	414607505	5020	5020	5020	5020	0
487	20250110	125400	414607505	5020	5020	5020	5020	19
488	20250110	125300	414512125	5020	5020	5020	5020	170
489	20250110	125200	413658725	5020	5020	5020	5020	0
490	20250110	125100	413658725	5020	5020	5020	5020	1
491	20250110	125000	413653705	5020	5020	5020	5020	2
492	20250110	124900	413643665	5020	5020	5020	5020	159
493	20250110	124800	412845485	5020	5020	5020	5020	400
494	20250110	124700	410837485	5020	5020	5020	5020	5
495	20250110	124600	410812385	5020	5020	5020	5020	19
496	20250110	124500	410717005	5020	5020	5020	5020	13
497	20250110	124400	410651745	5010	5010	5010	5010	0
498	20250110	124300	410651745	5010	5010	5010	5010	0
499	20250110	124200	410651745	5010	5020	5020	5010	650
500	20250110	124100	407394745	5020	5020	5020	5020	48
501	20250110	124000	407153785	5010	5010	5010	5010	1
502	20250110	123900	407148775	5020	5020	5020	5020	0
503	20250110	123800	407148775	5020	5020	5020	5020	2
504	20250110	123700	407138735	4995	5000	5000	4995	1094
505	20250110	123600	401670380	5020	5020	5020	5020	311
506	20250110	123500	400109160	5040	5040	5040	5040	19
507	20250110	123400	400013400	5030	5030	5030	5030	159
508	20250110	123300	399213630	5020	5020	5020	5020	860
509	20250110	123200	394896430	5020	5000	5020	5000	19
510	20250110	123100	394801350	5040	5040	5040	5040	0
511	20250110	123000	394801350	5040	5040	5040	5040	0
512	20250110	122900	394801350	5040	5040	5040	5040	0
513	20250110	122800	394801350	5040	5040	5040	5040	0
514	20250110	122700	394801350	5040	5020	5040	5020	413
515	20250110	122600	392722710	4995	5000	5000	4995	1511
516	20250110	122500	385173405	5000	5000	5000	5000	1
517	20250110	122400	385168405	5000	5000	5000	5000	20
518	20250110	122300	385068405	5030	5030	5030	5030	0
519	20250110	122200	385068405	5030	5030	5030	5030	1
520	20250110	122100	385063375	5000	5010	5010	5000	1300
521	20250110	122000	378562325	5010	5010	5010	5010	0
522	20250110	121900	378562325	5010	5010	5010	5010	300
523	20250110	121800	377059325	5010	5010	5010	5010	212
524	20250110	121700	375997205	5010	5030	5030	5010	753
525	20250110	121600	372224085	5030	5040	5040	5020	128
526	20250110	121500	371581015	5040	5040	5050	5020	512
527	20250110	121400	369007165	5050	5050	5050	5050	19
528	20250110	121300	368911215	5030	5060	5060	5030	353
529	20250110	121200	367129175	5060	5050	5070	5050	1097
530	20250110	121100	361577875	5050	5020	5050	5010	2014
531	20250110	121000	351433375	5010	5010	5010	5010	257
532	20250110	120900	350145805	5010	5010	5010	5010	4
533	20250110	120800	350125765	5000	5000	5000	5000	0
534	20250110	120700	350125765	5000	5000	5000	5000	0
535	20250110	120600	350125765	5000	5000	5000	5000	3
536	20250110	120500	350110765	5000	5000	5000	5000	0
537	20250110	120400	350110765	5000	5000	5000	5000	0
538	20250110	120300	350110765	5000	5000	5000	5000	0
539	20250110	120200	350110765	5000	5000	5000	5000	64
540	20250110	120100	349790765	5000	5000	5000	5000	0
541	20250110	120000	349790765	5000	5000	5000	5000	99
542	20250110	115900	349295765	5000	5010	5010	5000	600
543	20250110	115800	346294765	5010	5010	5010	5010	0
544	20250110	115700	346294765	5010	5010	5010	5010	3
545	20250110	115600	346279735	5010	5010	5010	5010	0
546	20250110	115500	346279735	5010	5010	5010	5010	3
547	20250110	115400	346264705	5000	5010	5010	5000	203
548	20250110	115300	345247705	5010	5010	5010	5010	200
549	20250110	115200	344245705	5020	5030	5030	5020	506
550	20250110	115100	341702585	5020	5020	5020	5020	880
551	20250110	115000	337284985	5020	5020	5020	5020	1
552	20250110	114900	337279965	4995	4995	4995	4995	0
553	20250110	114800	337279965	4995	4995	4995	4995	0
554	20250110	114700	337279965	4995	4995	4995	4995	0
555	20250110	114600	337279965	4995	5000	5000	4995	216
556	20250110	114500	336200890	5000	5020	5020	5000	743
557	20250110	114400	332479230	5010	5010	5010	5010	232
558	20250110	114300	331316910	5020	5020	5020	5020	0
559	20250110	114200	331316910	5020	5020	5020	5020	200
560	20250110	114100	330312910	5020	5020	5020	5020	216
561	20250110	114000	329228590	5020	5020	5020	5020	0
562	20250110	113900	329228590	5020	5020	5020	5020	0
563	20250110	113800	329228590	5020	5020	5020	5020	0
564	20250110	113700	329228590	5020	5020	5020	5020	0
565	20250110	113600	329228590	5020	5020	5020	5020	216
566	20250110	113500	328144270	5020	5020	5020	5020	0
567	20250110	113400	328144270	5020	5020	5020	5020	0
568	20250110	113300	328144270	5020	5020	5020	5020	81
569	20250110	113200	327737650	5000	5010	5010	5000	93
570	20250110	113100	327271920	5010	5010	5010	5010	107
571	20250110	113000	326735850	4985	4985	4985	4985	0
572	20250110	112900	326735850	4985	5000	5000	4985	128
573	20250110	112800	326096480	4985	4985	4985	4985	0
574	20250110	112700	326096480	4985	4985	4985	4985	0
575	20250110	112600	326096480	4985	4985	4985	4985	0
576	20250110	112500	326096480	4985	4985	4985	4985	0
577	20250110	112400	326096480	4985	4985	4985	4985	250
578	20250110	112300	324850230	4980	5000	5000	4980	11
579	20250110	112200	324795250	4990	5000	5000	4990	25
580	20250110	112100	324670450	5000	5000	5000	5000	0
581	20250110	112000	324670450	5000	5000	5000	5000	160
582	20250110	111900	323870450	5000	5000	5000	5000	21
583	20250110	111800	323765450	5000	4990	5000	4990	3190
584	20250110	111700	307831370	4990	4985	4990	4985	645
585	20250110	111600	304614310	4985	4985	4985	4985	5
586	20250110	111500	304589385	4960	4960	4960	4960	0
587	20250110	111400	304589385	4960	4970	4975	4960	316
588	20250110	111300	303018525	4960	4960	4960	4960	147
589	20250110	111200	302289405	4960	4960	4960	4960	257
590	20250110	111100	301014685	4960	4975	4975	4960	1045
591	20250110	111000	295826095	4980	4980	4980	4980	0
592	20250110	110900	295826095	4980	4975	4980	4975	115
593	20250110	110800	295253465	4975	4980	4980	4975	70
594	20250110	110700	294905165	4975	4975	4975	4975	0
595	20250110	110600	294905165	4975	4975	4975	4975	171
596	20250110	110500	294054440	4980	4980	4980	4980	0
597	20250110	110400	294054440	4980	4980	4980	4980	1
598	20250110	110300	294049460	4980	4980	4980	4980	0
599	20250110	110200	294049460	4980	4980	4980	4980	3
600	20250110	110100	294034520	4980	4965	4980	4965	56
601	20250110	110000	293756465	4985	4985	4985	4985	0
602	20250110	105900	293756465	4985	4985	4985	4985	0
603	20250110	105800	293756465	4985	4985	4985	4985	0
604	20250110	105700	293756465	4985	4985	4985	4985	30
605	20250110	105600	293606915	4990	4990	4990	4990	1
606	20250110	105500	293601925	4965	4970	4970	4965	600
607	20250110	105400	290621860	4970	4970	4970	4970	1
608	20250110	105300	290616890	4970	4970	4970	4970	0
609	20250110	105200	290616890	4970	4975	4975	4970	335
610	20250110	105100	288951285	4970	4970	4970	4970	1
611	20250110	105000	288946315	4965	4990	4990	4965	801
612	20250110	104900	284965230	4995	4995	4995	4995	0
613	20250110	104800	284965230	4995	4995	4995	4995	1
614	20250110	104700	284960235	4985	4985	4985	4985	3
615	20250110	104600	284945280	4995	4995	4995	4995	0
616	20250110	104500	284945280	4995	4995	4995	4995	118
617	20250110	104400	284355870	5000	4975	5000	4970	1014
618	20250110	104300	279297395	4990	4990	4990	4990	5
619	20250110	104200	279272445	4990	4965	4990	4965	1588
620	20250110	104100	271376055	4950	4970	4970	4950	1281
621	20250110	104000	265032165	4960	4960	4970	4955	2332
622	20250110	103900	253472365	4960	4965	4970	4960	573
623	20250110	103800	250629030	4970	4965	4970	4965	2633
624	20250110	103700	237556035	4965	4975	4975	4965	1880
625	20250110	103600	228215840	4975	4975	4975	4975	0
626	20250110	103500	228215840	4975	4975	4975	4975	42
627	20250110	103400	228006890	4980	4980	4980	4980	498
628	20250110	103300	225526850	4980	4980	4980	4980	0
629	20250110	103200	225526850	4980	4980	4980	4980	0
630	20250110	103100	225526850	4980	4980	4980	4980	1
631	20250110	103000	225521870	4980	4980	4980	4980	34
632	20250110	102900	225352550	4980	4980	4980	4980	100
633	20250110	102800	224854550	4980	4980	4980	4980	20
634	20250110	102700	224754950	4980	4980	4980	4980	0
635	20250110	102600	224754950	4980	4980	4980	4980	0
636	20250110	102500	224754950	4980	4980	4980	4980	0
637	20250110	102400	224754950	4980	4980	4980	4980	201
638	20250110	102300	223753970	4980	4980	4980	4980	612
639	20250110	102200	220706210	4980	4985	4985	4980	800
640	20250110	102100	216721720	4985	4990	4990	4985	312
641	20250110	102000	215165190	4990	4985	4990	4985	138
642	20250110	101900	214477250	4990	4990	4990	4990	1214
643	20250110	101800	208419390	4990	4990	4990	4990	292
644	20250110	101700	206962310	4990	4990	4990	4990	2
645	20250110	101600	206952330	4980	4980	4980	4980	83
646	20250110	101500	206538990	4985	4990	4990	4985	17
647	20250110	101400	206454175	4980	4980	4980	4980	51
648	20250110	101300	206200195	4980	4980	4980	4980	6
649	20250110	101200	206170315	4985	4985	4985	4985	3
650	20250110	101100	206155360	4985	4990	4990	4985	9
651	20250110	101000	206110465	4990	4990	4990	4990	59
652	20250110	100900	205816055	4990	4990	4990	4990	70
653	20250110	100800	205466755	4990	4980	4990	4980	546
654	20250110	100700	202747140	4980	4965	4980	4965	260
655	20250110	100600	201453420	4965	4965	4965	4965	25
656	20250110	100500	201329295	4980	4965	4980	4965	208
657	20250110	100400	200296470	4965	4970	4970	4965	769
658	20250110	100300	196475590	4985	4985	4985	4985	0
659	20250110	100200	196475590	4985	4980	4985	4970	55
660	20250110	100100	196201815	4985	4970	4985	4965	1785
661	20250110	100000	187330655	4970	4970	4970	4970	995
662	20250110	095900	182385505	4975	4980	4980	4975	893
663	20250110	095800	177942590	4985	4990	4990	4985	79
664	20250110	095700	177548580	4975	4980	4980	4975	493
665	20250110	095600	175095785	4975	4990	4990	4970	5725
666	20250110	095500	146591745	4995	4995	4995	4995	208
667	20250110	095400	145552785	5000	5000	5000	5000	10
668	20250110	095300	145502785	5000	4985	5000	4985	500
669	20250110	095200	143010270	4985	5000	5000	4985	1005
670	20250110	095100	137999400	5000	5000	5000	5000	5
671	20250110	095000	137974400	5000	4990	5010	4985	1278
672	20250110	094900	131595080	4990	4990	4990	4990	554
673	20250110	094800	128830620	4990	5000	5000	4990	326
674	20250110	094700	127200630	4990	5010	5010	4990	1214
675	20250110	094600	121141960	4990	5010	5010	4990	348
676	20250110	094500	119400165	5010	5010	5010	5000	258
677	20250110	094400	118109585	5010	5010	5010	5010	4
678	20250110	094300	118089545	5010	5010	5010	5010	154
679	20250110	094200	117318005	5010	4990	5020	4990	1644
680	20250110	094100	109114395	5020	4990	5020	4990	58
681	20250110	094000	108824945	4990	5000	5000	4990	1541
682	20250110	093900	101126835	5000	5020	5020	5000	35
683	20250110	093800	100951435	5020	5020	5020	4995	206
684	20250110	093700	99919365	5020	5000	5020	5000	344
685	20250110	093600	98199165	5010	5010	5030	5010	175
686	20250110	093500	97320755	5010	5010	5010	5010	20
687	20250110	093400	97220555	5010	5010	5010	5010	30
688	20250110	093300	97070255	5010	5010	5010	5010	20
689	20250110	093200	96970055	5010	5010	5010	5010	240
690	20250110	093100	95767655	5000	5000	5000	5000	0
691	20250110	093000	95767655	5000	5010	5010	5000	166
692	20250110	092900	94936665	5010	5010	5010	5010	1
693	20250110	092800	94931655	5010	5010	5010	4995	481
694	20250110	092700	92527745	5000	5010	5010	5000	778
695	20250110	092600	88635185	5010	5020	5020	5010	26
696	20250110	092500	88504855	5010	5020	5020	5010	688
697	20250110	092400	85053795	5020	5020	5030	5020	644
698	20250110	092300	81820905	5020	5010	5020	5010	1210
699	20250110	092200	75750925	5010	5000	5010	5000	870
700	20250110	092100	71400825	5000	5000	5000	5000	1
701	20250110	092000	71395825	4985	4990	4990	4985	338
702	20250110	091900	69709345	5000	4985	5000	4985	2
703	20250110	091800	69699360	4980	4980	4980	4980	66
704	20250110	091700	69370680	4980	5000	5000	4980	101
705	20250110	091600	68865700	5000	4990	5000	4990	98
706	20250110	091500	68376170	4990	5000	5000	4990	220
707	20250110	091400	67277170	5000	4995	5000	4980	347
708	20250110	091300	65544705	4995	5000	5010	4995	139
709	20250110	091200	64848745	4985	4975	5010	4975	258
710	20250110	091100	63559890	5010	4990	5010	4970	1168
711	20250110	091000	57750450	4975	4990	4990	4965	4521
712	20250110	090900	35281145	4990	4990	4990	4990	130
713	20250110	090800	34632445	4990	4990	4990	4990	665
714	20250110	090700	31314095	4990	5000	5000	4990	576
715	20250110	090600	28434125	4990	5000	5000	4990	193
716	20250110	090500	27469175	4995	4965	4995	4965	490
717	20250110	090400	25024925	4965	4970	4975	4965	622
718	20250110	090300	21934070	4965	4975	4975	4965	1080
719	20250110	090200	16568905	4970	4985	4985	4970	1232
720	20250110	090100	10436875	4985	4990	4990	4985	1258
721	20250110	090000	4165245	4985	4975	5010	4975	837