KissMeData/094970/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200600	918526485	2950	2950	2950	2950	1628
3	20250106	200500	918526485	2950	2950	2950	2950	0
4	20250106	200400	918526485	2950	2950	2950	2950	0
5	20250106	200300	918526485	2950	2950	2950	2950	0
6	20250106	200200	918526485	2950	2950	2950	2950	0
7	20250106	200100	918526485	2950	2950	2950	2950	0
8	20250106	200000	918526485	2950	2950	2950	2950	0
9	20250106	195900	918526485	2950	2950	2950	2950	0
10	20250106	195800	918526485	2950	2950	2950	2950	0
11	20250106	195700	918526485	2950	2950	2950	2950	0
12	20250106	195600	918526485	2950	2950	2950	2950	0
13	20250106	195500	918526485	2950	2950	2950	2950	0
14	20250106	195400	918526485	2950	2950	2950	2950	0
15	20250106	195300	918526485	2950	2950	2950	2950	0
16	20250106	195200	918526485	2950	2950	2950	2950	0
17	20250106	195100	918526485	2950	2950	2950	2950	0
18	20250106	195000	918526485	2950	2950	2950	2950	0
19	20250106	194900	918526485	2950	2950	2950	2950	0
20	20250106	194800	918526485	2950	2950	2950	2950	0
21	20250106	194700	918526485	2950	2950	2950	2950	0
22	20250106	194600	918526485	2950	2950	2950	2950	0
23	20250106	194500	918526485	2950	2950	2950	2950	0
24	20250106	194400	918526485	2950	2950	2950	2950	0
25	20250106	194300	918526485	2950	2950	2950	2950	0
26	20250106	194200	918526485	2950	2950	2950	2950	0
27	20250106	194100	918526485	2950	2950	2950	2950	0
28	20250106	194000	918526485	2950	2950	2950	2950	0
29	20250106	193900	918526485	2950	2950	2950	2950	0
30	20250106	193800	918526485	2950	2950	2950	2950	0
31	20250106	193700	918526485	2950	2950	2950	2950	0
32	20250106	193600	918526485	2950	2950	2950	2950	1628
33	20250106	193500	918526485	2950	2950	2950	2950	0
34	20250106	193400	918526485	2950	2950	2950	2950	0
35	20250106	193300	918526485	2950	2950	2950	2950	0
36	20250106	193200	918526485	2950	2950	2950	2950	0
37	20250106	193100	918526485	2950	2950	2950	2950	0
38	20250106	193000	918526485	2950	2950	2950	2950	0
39	20250106	192900	918526485	2950	2950	2950	2950	0
40	20250106	192800	918526485	2950	2950	2950	2950	0
41	20250106	192700	918526485	2950	2950	2950	2950	0
42	20250106	192600	918526485	2950	2950	2950	2950	0
43	20250106	192500	918526485	2950	2950	2950	2950	0
44	20250106	192400	918526485	2950	2950	2950	2950	0
45	20250106	192300	918526485	2950	2950	2950	2950	0
46	20250106	192200	918526485	2950	2950	2950	2950	0
47	20250106	192100	918526485	2950	2950	2950	2950	0
48	20250106	192000	918526485	2950	2950	2950	2950	0
49	20250106	191900	918526485	2950	2950	2950	2950	0
50	20250106	191800	918526485	2950	2950	2950	2950	0
51	20250106	191700	918526485	2950	2950	2950	2950	0
52	20250106	191600	918526485	2950	2950	2950	2950	0
53	20250106	191500	918526485	2950	2950	2950	2950	0
54	20250106	191400	918526485	2950	2950	2950	2950	0
55	20250106	191300	918526485	2950	2950	2950	2950	0
56	20250106	191200	918526485	2950	2950	2950	2950	0
57	20250106	191100	918526485	2950	2950	2950	2950	0
58	20250106	191000	918526485	2950	2950	2950	2950	0
59	20250106	190900	918526485	2950	2950	2950	2950	0
60	20250106	190800	918526485	2950	2950	2950	2950	0
61	20250106	190700	918526485	2950	2950	2950	2950	0
62	20250106	190600	918526485	2950	2950	2950	2950	1628
63	20250106	190500	918526485	2950	2950	2950	2950	0
64	20250106	190400	918526485	2950	2950	2950	2950	0
65	20250106	190300	918526485	2950	2950	2950	2950	0
66	20250106	190200	918526485	2950	2950	2950	2950	0
67	20250106	190100	918526485	2950	2950	2950	2950	0
68	20250106	190000	918526485	2950	2950	2950	2950	0
69	20250106	185900	918526485	2950	2950	2950	2950	0
70	20250106	185800	918526485	2950	2950	2950	2950	0
71	20250106	185700	918526485	2950	2950	2950	2950	0
72	20250106	185600	918526485	2950	2950	2950	2950	0
73	20250106	185500	918526485	2950	2950	2950	2950	0
74	20250106	185400	918526485	2950	2950	2950	2950	0
75	20250106	185300	918526485	2950	2950	2950	2950	0
76	20250106	185200	918526485	2950	2950	2950	2950	0
77	20250106	185100	918526485	2950	2950	2950	2950	0
78	20250106	185000	918526485	2950	2950	2950	2950	0
79	20250106	184900	918526485	2950	2950	2950	2950	0
80	20250106	184800	918526485	2950	2950	2950	2950	0
81	20250106	184700	918526485	2950	2950	2950	2950	0
82	20250106	184600	918526485	2950	2950	2950	2950	0
83	20250106	184500	918526485	2950	2950	2950	2950	0
84	20250106	184400	918526485	2950	2950	2950	2950	0
85	20250106	184300	918526485	2950	2950	2950	2950	0
86	20250106	184200	918526485	2950	2950	2950	2950	0
87	20250106	184100	918526485	2950	2950	2950	2950	0
88	20250106	184000	918526485	2950	2950	2950	2950	0
89	20250106	183900	918526485	2950	2950	2950	2950	0
90	20250106	183800	918526485	2950	2950	2950	2950	0
91	20250106	183700	918526485	2950	2950	2950	2950	0
92	20250106	183600	918526485	2950	2950	2950	2950	1628
93	20250106	183500	918526485	2950	2950	2950	2950	0
94	20250106	183400	918526485	2950	2950	2950	2950	0
95	20250106	183300	918526485	2950	2950	2950	2950	0
96	20250106	183200	918526485	2950	2950	2950	2950	0
97	20250106	183100	918526485	2950	2950	2950	2950	0
98	20250106	183000	918526485	2950	2950	2950	2950	0
99	20250106	182900	918526485	2950	2950	2950	2950	0
100	20250106	182800	918526485	2950	2950	2950	2950	0
101	20250106	182700	918526485	2950	2950	2950	2950	0
102	20250106	182600	918526485	2950	2950	2950	2950	0
103	20250106	182500	918526485	2950	2950	2950	2950	0
104	20250106	182400	918526485	2950	2950	2950	2950	0
105	20250106	182300	918526485	2950	2950	2950	2950	0
106	20250106	182200	918526485	2950	2950	2950	2950	0
107	20250106	182100	918526485	2950	2950	2950	2950	0
108	20250106	182000	918526485	2950	2950	2950	2950	0
109	20250106	181900	918526485	2950	2950	2950	2950	0
110	20250106	181800	918526485	2950	2950	2950	2950	0
111	20250106	181700	918526485	2950	2950	2950	2950	0
112	20250106	181600	918526485	2950	2950	2950	2950	0
113	20250106	181500	918526485	2950	2950	2950	2950	0
114	20250106	181400	918526485	2950	2950	2950	2950	0
115	20250106	181300	918526485	2950	2950	2950	2950	0
116	20250106	181200	918526485	2950	2950	2950	2950	0
117	20250106	181100	918526485	2950	2950	2950	2950	0
118	20250106	181000	918526485	2950	2950	2950	2950	0
119	20250106	180900	918526485	2950	2950	2950	2950	0
120	20250106	180800	918526485	2950	2950	2950	2950	0
121	20250106	180700	918526485	2950	2950	2950	2950	0
122	20250106	180600	918526485	2950	2950	2950	2950	1628
123	20250106	180500	918526485	2950	2950	2950	2950	0
124	20250106	180400	918526485	2950	2950	2950	2950	0
125	20250106	180300	918526485	2950	2950	2950	2950	0
126	20250106	180200	918526485	2950	2950	2950	2950	0
127	20250106	180100	918526485	2950	2950	2950	2950	0
128	20250106	180000	918526485	2950	2950	2950	2950	0
129	20250106	175900	918526485	2950	2950	2950	2950	0
130	20250106	175800	918526485	2950	2950	2950	2950	0
131	20250106	175700	918526485	2950	2950	2950	2950	0
132	20250106	175600	918526485	2950	2950	2950	2950	0
133	20250106	175500	918526485	2950	2950	2950	2950	0
134	20250106	175400	918526485	2950	2950	2950	2950	0
135	20250106	175300	918526485	2950	2950	2950	2950	0
136	20250106	175200	918526485	2950	2950	2950	2950	0
137	20250106	175100	918526485	2950	2950	2950	2950	0
138	20250106	175000	918526485	2950	2950	2950	2950	0
139	20250106	174900	918526485	2950	2950	2950	2950	0
140	20250106	174800	918526485	2950	2950	2950	2950	0
141	20250106	174700	918526485	2950	2950	2950	2950	0
142	20250106	174600	918526485	2950	2950	2950	2950	0
143	20250106	174500	918526485	2950	2950	2950	2950	0
144	20250106	174400	918526485	2950	2950	2950	2950	0
145	20250106	174300	918526485	2950	2950	2950	2950	0
146	20250106	174200	918526485	2950	2950	2950	2950	0
147	20250106	174100	918526485	2950	2950	2950	2950	0
148	20250106	174000	918526485	2950	2950	2950	2950	0
149	20250106	173900	918526485	2950	2950	2950	2950	0
150	20250106	173800	918526485	2950	2950	2950	2950	0
151	20250106	173700	918526485	2950	2950	2950	2950	0
152	20250106	173600	918526485	2950	2950	2950	2950	1628
153	20250106	173500	918526485	2950	2950	2950	2950	0
154	20250106	173400	918526485	2950	2950	2950	2950	0
155	20250106	173300	918526485	2950	2950	2950	2950	0
156	20250106	173200	918526485	2950	2950	2950	2950	0
157	20250106	173100	918526485	2950	2950	2950	2950	0
158	20250106	173000	918526485	2950	2950	2950	2950	0
159	20250106	172900	918526485	2950	2950	2950	2950	0
160	20250106	172800	918526485	2950	2950	2950	2950	0
161	20250106	172700	918526485	2950	2950	2950	2950	0
162	20250106	172600	918526485	2950	2950	2950	2950	0
163	20250106	172500	918526485	2950	2950	2950	2950	0
164	20250106	172400	918526485	2950	2950	2950	2950	0
165	20250106	172300	918526485	2950	2950	2950	2950	0
166	20250106	172200	918526485	2950	2950	2950	2950	0
167	20250106	172100	918526485	2950	2950	2950	2950	0
168	20250106	172000	918526485	2950	2950	2950	2950	0
169	20250106	171900	918526485	2950	2950	2950	2950	0
170	20250106	171800	918526485	2950	2950	2950	2950	0
171	20250106	171700	918526485	2950	2950	2950	2950	0
172	20250106	171600	918526485	2950	2950	2950	2950	0
173	20250106	171500	918526485	2950	2950	2950	2950	0
174	20250106	171400	918526485	2950	2950	2950	2950	0
175	20250106	171300	918526485	2950	2950	2950	2950	0
176	20250106	171200	918526485	2950	2950	2950	2950	0
177	20250106	171100	918526485	2950	2950	2950	2950	0
178	20250106	171000	918526485	2950	2950	2950	2950	0
179	20250106	170900	918526485	2950	2950	2950	2950	0
180	20250106	170800	918526485	2950	2950	2950	2950	0
181	20250106	170700	918526485	2950	2950	2950	2950	0
182	20250106	170600	918526485	2950	2950	2950	2950	1628
183	20250106	170500	918526485	2950	2950	2950	2950	0
184	20250106	170400	918526485	2950	2950	2950	2950	0
185	20250106	170300	918526485	2950	2950	2950	2950	0
186	20250106	170200	918526485	2950	2950	2950	2950	0
187	20250106	170100	918526485	2950	2950	2950	2950	0
188	20250106	170000	918526485	2950	2950	2950	2950	0
189	20250106	165900	918526485	2950	2950	2950	2950	0
190	20250106	165800	918526485	2950	2950	2950	2950	0
191	20250106	165700	918526485	2950	2950	2950	2950	0
192	20250106	165600	918526485	2950	2950	2950	2950	0
193	20250106	165500	918526485	2950	2950	2950	2950	0
194	20250106	165400	918526485	2950	2950	2950	2950	0
195	20250106	165300	918526485	2950	2950	2950	2950	0
196	20250106	165200	918526485	2950	2950	2950	2950	0
197	20250106	165100	918526485	2950	2950	2950	2950	0
198	20250106	165000	918526485	2950	2950	2950	2950	0
199	20250106	164900	918526485	2950	2950	2950	2950	0
200	20250106	164800	918526485	2950	2950	2950	2950	0
201	20250106	164700	918526485	2950	2950	2950	2950	0
202	20250106	164600	918526485	2950	2950	2950	2950	0
203	20250106	164500	918526485	2950	2950	2950	2950	0
204	20250106	164400	918526485	2950	2950	2950	2950	0
205	20250106	164300	918526485	2950	2950	2950	2950	0
206	20250106	164200	918526485	2950	2950	2950	2950	0
207	20250106	164100	918526485	2950	2950	2950	2950	0
208	20250106	164000	918526485	2950	2950	2950	2950	0
209	20250106	163900	918526485	2950	2950	2950	2950	0
210	20250106	163800	918526485	2950	2950	2950	2950	0
211	20250106	163700	918526485	2950	2950	2950	2950	0
212	20250106	163600	918526485	2950	2950	2950	2950	1628
213	20250106	163500	918526485	2950	2950	2950	2950	0
214	20250106	163400	918526485	2950	2950	2950	2950	0
215	20250106	163300	918526485	2950	2950	2950	2950	0
216	20250106	163200	918526485	2950	2950	2950	2950	0
217	20250106	163100	918526485	2950	2950	2950	2950	0
218	20250106	163000	918526485	2950	2950	2950	2950	0
219	20250106	162900	918526485	2950	2950	2950	2950	0
220	20250106	162800	918526485	2950	2950	2950	2950	0
221	20250106	162700	918526485	2950	2950	2950	2950	0
222	20250106	162600	918526485	2950	2950	2950	2950	0
223	20250106	162500	918526485	2950	2950	2950	2950	0
224	20250106	162400	918526485	2950	2950	2950	2950	0
225	20250106	162300	918526485	2950	2950	2950	2950	0
226	20250106	162200	918526485	2950	2950	2950	2950	0
227	20250106	162100	918526485	2950	2950	2950	2950	0
228	20250106	162000	918526485	2950	2950	2950	2950	0
229	20250106	161900	918526485	2950	2950	2950	2950	0
230	20250106	161800	918526485	2950	2950	2950	2950	0
231	20250106	161700	918526485	2950	2950	2950	2950	0
232	20250106	161600	918526485	2950	2950	2950	2950	0
233	20250106	161500	918526485	2950	2950	2950	2950	0
234	20250106	161400	918526485	2950	2950	2950	2950	0
235	20250106	161300	918526485	2950	2950	2950	2950	0
236	20250106	161200	918526485	2950	2950	2950	2950	0
237	20250106	161100	918526485	2950	2950	2950	2950	0
238	20250106	161000	918526485	2950	2950	2950	2950	0
239	20250106	160900	918526485	2950	2950	2950	2950	0
240	20250106	160800	918526485	2950	2950	2950	2950	0
241	20250106	160700	918526485	2950	2950	2950	2950	0
242	20250106	160600	918526485	2950	2950	2950	2950	1628
243	20250106	160500	918526485	2950	2950	2950	2950	0
244	20250106	160400	918526485	2950	2950	2950	2950	0
245	20250106	160300	918526485	2950	2950	2950	2950	0
246	20250106	160200	918526485	2950	2950	2950	2950	0
247	20250106	160100	918526485	2950	2950	2950	2950	0
248	20250106	160000	918526485	2950	2950	2950	2950	0
249	20250106	155900	918526485	2950	2950	2950	2950	0
250	20250106	155800	918526485	2950	2950	2950	2950	0
251	20250106	155700	918526485	2950	2950	2950	2950	0
252	20250106	155600	918526485	2950	2950	2950	2950	0
253	20250106	155500	918526485	2950	2950	2950	2950	0
254	20250106	155400	918526485	2950	2950	2950	2950	0
255	20250106	155300	918526485	2950	2950	2950	2950	0
256	20250106	155200	918526485	2950	2950	2950	2950	0
257	20250106	155100	918526485	2950	2950	2950	2950	0
258	20250106	155000	918526485	2950	2950	2950	2950	0
259	20250106	154900	918526485	2950	2950	2950	2950	0
260	20250106	154800	918526485	2950	2950	2950	2950	0
261	20250106	154700	918526485	2950	2950	2950	2950	0
262	20250106	154600	918526485	2950	2950	2950	2950	0
263	20250106	154500	918526485	2950	2950	2950	2950	0
264	20250106	154400	918526485	2950	2950	2950	2950	0
265	20250106	154300	918526485	2950	2950	2950	2950	0
266	20250106	154200	918526485	2950	2950	2950	2950	0
267	20250106	154100	918526485	2950	2950	2950	2950	0
268	20250106	154000	918526485	2950	2950	2950	2950	0
269	20250106	153900	918526485	2950	2950	2950	2950	0
270	20250106	153800	918526485	2950	2950	2950	2950	0
271	20250106	153700	918526485	2950	2950	2950	2950	0
272	20250106	153600	918526485	2950	2950	2950	2950	1628
273	20250106	153500	918526485	2950	2950	2950	2950	0
274	20250106	153400	918526485	2950	2950	2950	2950	0
275	20250106	153300	918526485	2950	2950	2950	2950	0
276	20250106	153200	918526485	2950	2950	2950	2950	0
277	20250106	153100	918526485	2950	2950	2950	2950	0
278	20250106	153000	918526485	2950	2950	2950	2950	1628
279	20250106	152900	913723885	2940	2940	2940	2940	0
280	20250106	152800	913723885	2940	2940	2940	2940	0
281	20250106	152700	913723885	2940	2940	2940	2940	0
282	20250106	152600	913723885	2940	2940	2940	2940	0
283	20250106	152500	913723885	2940	2940	2940	2940	0
284	20250106	152400	913723885	2940	2940	2940	2940	0
285	20250106	152300	913723885	2940	2940	2940	2940	0
286	20250106	152200	913723885	2940	2940	2940	2940	0
287	20250106	152100	913723885	2940	2940	2940	2940	0
288	20250106	152000	913723885	2940	2940	2940	2940	0
289	20250106	151900	913723885	2940	2935	2940	2920	1004
290	20250106	151800	910778870	2930	2920	2935	2915	525
291	20250106	151700	909240950	2935	2920	2935	2915	1920
292	20250106	151600	903641400	2915	2915	2915	2915	0
293	20250106	151500	903641400	2915	2915	2920	2905	4124
294	20250106	151400	891633090	2925	2920	2925	2920	188
295	20250106	151300	891084040	2925	2915	2925	2915	110
296	20250106	151200	890762490	2925	2925	2925	2925	102
297	20250106	151100	890464140	2925	2920	2930	2920	267
298	20250106	151000	889683870	2915	2915	2915	2915	21
299	20250106	150900	889622655	2915	2915	2915	2915	0
300	20250106	150800	889622655	2915	2915	2920	2915	2236
301	20250106	150700	883101220	2915	2915	2915	2910	943
302	20250106	150600	880353225	2915	2915	2915	2915	520
303	20250106	150500	878837425	2915	2915	2915	2915	171
304	20250106	150400	878338960	2915	2920	2920	2915	2412
305	20250106	150300	871307900	2915	2915	2920	2915	215
306	20250106	150200	870681045	2920	2920	2920	2920	553
307	20250106	150100	869066285	2920	2920	2920	2920	505
308	20250106	150000	867591685	2920	2920	2920	2920	602
309	20250106	145900	865833845	2925	2920	2925	2920	58
310	20250106	145800	865664285	2925	2925	2925	2925	0
311	20250106	145700	865664285	2925	2925	2925	2920	340
312	20250106	145600	864670635	2920	2920	2920	2920	21
313	20250106	145500	864609315	2920	2920	2920	2920	0
314	20250106	145400	864609315	2920	2925	2925	2915	359
315	20250106	145300	863561880	2920	2920	2920	2920	2544
316	20250106	145200	856133400	2925	2925	2925	2925	2943
317	20250106	145100	847525125	2925	2925	2925	2925	0
318	20250106	145000	847525125	2925	2930	2930	2925	339
319	20250106	144900	846532700	2925	2925	2925	2925	20
320	20250106	144800	846474200	2935	2935	2935	2935	190
321	20250106	144700	845916550	2945	2945	2945	2945	0
322	20250106	144600	845916550	2945	2925	2945	2925	174
323	20250106	144500	845407565	2930	2930	2930	2930	2507
324	20250106	144400	838062055	2935	2935	2935	2935	130
325	20250106	144300	837680505	2930	2930	2930	2930	170
326	20250106	144200	837182405	2935	2945	2945	2935	55
327	20250106	144100	837020970	2935	2935	2935	2935	339
328	20250106	144000	836026005	2935	2935	2935	2935	20
329	20250106	143900	835967305	2935	2935	2935	2935	121
330	20250106	143800	835612170	2935	2935	2935	2935	69
331	20250106	143700	835409655	2935	2935	2935	2935	1
332	20250106	143600	835406720	2935	2935	2935	2935	190
333	20250106	143500	834849070	2935	2935	2935	2935	189
334	20250106	143400	834294355	2935	2935	2935	2935	170
335	20250106	143300	833795405	2935	2940	2940	2935	6
336	20250106	143200	833777785	2940	2935	2940	2935	171
337	20250106	143100	833275890	2935	2940	2940	2935	289
338	20250106	143000	832427175	2940	2940	2940	2940	27
339	20250106	142900	832347795	2935	2940	2940	2935	1969
340	20250106	142800	826568755	2935	2935	2935	2935	189
341	20250106	142700	826014040	2940	2935	2940	2935	171
342	20250106	142600	825512150	2935	2940	2940	2935	21
343	20250106	142500	825450510	2935	2935	2935	2935	170
344	20250106	142400	824951560	2940	2930	2940	2930	238
345	20250106	142300	824253980	2935	2935	2935	2935	111
346	20250106	142200	823928195	2930	2930	2930	2930	169
347	20250106	142100	823433025	2930	2930	2930	2930	188
348	20250106	142000	822882185	2930	2935	2935	2930	14
349	20250106	141900	822841100	2935	2930	2935	2930	182
350	20250106	141800	822307030	2935	2935	2935	2935	8
351	20250106	141700	822283550	2935	2935	2935	2935	199
352	20250106	141600	821699485	2935	2930	2935	2930	312
353	20250106	141500	820784615	2930	2930	2930	2930	0
354	20250106	141400	820784615	2930	2930	2930	2930	191
355	20250106	141300	820224985	2935	2935	2935	2935	27
356	20250106	141200	820145740	2935	2935	2935	2935	20
357	20250106	141100	820087040	2940	2935	2940	2935	454
358	20250106	141000	818754545	2930	2930	2930	2930	190
359	20250106	140900	818197845	2930	2930	2930	2930	170
360	20250106	140800	817699745	2935	2935	2935	2935	6
361	20250106	140700	817682135	2935	2935	2935	2930	100
362	20250106	140600	817388730	2930	2930	2930	2930	170
363	20250106	140500	816890630	2935	2930	2935	2930	285
364	20250106	140400	816055430	2930	2930	2930	2930	65
365	20250106	140300	815864980	2930	2925	2930	2925	454
366	20250106	140200	814535700	2930	2930	2930	2930	12
367	20250106	140100	814500540	2930	2925	2930	2925	119
368	20250106	140000	814151885	2925	2930	2930	2925	205
369	20250106	135900	813552180	2930	2930	2930	2925	376
370	20250106	135800	812451350	2925	2930	2930	2925	22
371	20250106	135700	812386990	2930	2930	2930	2930	121
372	20250106	135600	812032460	2930	2925	2930	2925	171
373	20250106	135500	811532280	2925	2925	2925	2925	190
374	20250106	135400	810976530	2930	2930	2930	2930	200
375	20250106	135300	810390530	2925	2925	2925	2925	188
376	20250106	135200	809840630	2925	2925	2925	2925	170
377	20250106	135100	809343380	2930	2925	2930	2925	227
378	20250106	135000	808679215	2925	2925	2925	2925	0
379	20250106	134900	808679215	2925	2925	2925	2925	170
380	20250106	134800	808181965	2925	2925	2925	2925	189
381	20250106	134700	807629140	2930	2930	2930	2930	1
382	20250106	134600	807626210	2925	2925	2930	2925	195
383	20250106	134500	807055810	2930	2925	2930	2925	175
384	20250106	134400	806543910	2925	2925	2925	2925	18
385	20250106	134300	806491260	2935	2935	2935	2935	5
386	20250106	134200	806476585	2930	2930	2935	2930	290
387	20250106	134100	805626880	2930	2925	2930	2925	201
388	20250106	134000	805038900	2930	2930	2930	2930	100
389	20250106	133900	804745900	2925	2925	2930	2925	199
390	20250106	133800	804163775	2925	2920	2925	2920	634
391	20250106	133700	802310075	2920	2920	2920	2920	21
392	20250106	133600	802248755	2930	2930	2930	2930	0
393	20250106	133500	802248755	2930	2930	2930	2925	2255
394	20250106	133400	795652350	2925	2930	2930	2925	76
395	20250106	133300	795429760	2930	2925	2930	2925	320
396	20250106	133200	794493010	2930	2930	2930	2925	23
397	20250106	133100	794425720	2930	2930	2930	2925	291
398	20250106	133000	793573940	2930	2925	2930	2925	199
399	20250106	132900	792991815	2925	2930	2930	2925	29
400	20250106	132800	792906895	2930	2930	2930	2930	212
401	20250106	132700	792285735	2925	2930	2930	2925	391
402	20250106	132600	791141050	2930	2925	2930	2925	270
403	20250106	132500	790350800	2930	2925	2930	2925	29
404	20250106	132400	790265925	2930	2930	2930	2930	668
405	20250106	132300	788308685	2930	2930	2930	2925	202
406	20250106	132200	787717675	2935	2935	2935	2935	17
407	20250106	132100	787667780	2930	2935	2935	2930	228
408	20250106	132000	786999690	2930	2935	2935	2930	1451
409	20250106	131900	782748240	2935	2930	2935	2930	556
410	20250106	131800	781119135	2935	2935	2935	2930	142
411	20250106	131700	780702465	2935	2935	2935	2935	0
412	20250106	131600	780702465	2935	2930	2940	2930	637
413	20250106	131500	778834455	2935	2940	2940	2930	3012
414	20250106	131400	769985275	2930	2930	2930	2930	1681
415	20250106	131300	765059945	2930	2945	2945	2930	8990
416	20250106	131200	738648290	2935	2945	2945	2935	4764
417	20250106	131100	724638780	2945	2950	2950	2945	483
418	20250106	131000	723216155	2950	2950	2950	2950	1
419	20250106	130900	723213205	2945	2950	2950	2945	1517
420	20250106	130800	718738655	2950	2960	2960	2950	3279
421	20250106	130700	709039600	2960	2960	2960	2960	1198
422	20250106	130600	705493520	2965	2960	2965	2960	21
423	20250106	130500	705431345	2970	2970	2970	2970	68
424	20250106	130400	705229385	2970	2970	2970	2970	25
425	20250106	130300	705155135	2970	2970	2970	2970	171
426	20250106	130200	704647265	2970	2960	2970	2960	762
427	20250106	130100	702384315	2965	2965	2965	2965	169
428	20250106	130000	701883230	2965	2965	2965	2965	248
429	20250106	125900	701147910	2960	2960	2965	2960	232
430	20250106	125800	700460975	2960	2965	2965	2960	114
431	20250106	125700	700123510	2960	2960	2960	2960	0
432	20250106	125600	700123510	2960	2965	2965	2960	2
433	20250106	125500	700117585	2960	2960	2960	2960	151
434	20250106	125400	699670625	2960	2970	2970	2960	2
435	20250106	125300	699664695	2955	2965	2965	2955	7669
436	20250106	125200	676932855	2965	2965	2965	2965	0
437	20250106	125100	676932855	2965	2965	2965	2965	0
438	20250106	125000	676932855	2965	2965	2965	2965	0
439	20250106	124900	676932855	2965	2970	2970	2965	2327
440	20250106	124800	670023880	2975	2975	2975	2975	1
441	20250106	124700	670020905	2975	2975	2975	2975	0
442	20250106	124600	670020905	2975	2975	2975	2975	0
443	20250106	124500	670020905	2975	2975	2975	2975	0
444	20250106	124400	670020905	2975	2970	2975	2970	633
445	20250106	124300	668140730	2975	2975	2975	2975	2
446	20250106	124200	668134780	2970	2965	2970	2965	14
447	20250106	124100	668093245	2965	2965	2965	2965	1
448	20250106	124000	668090280	2965	2975	2975	2965	516
449	20250106	123900	666560325	2975	2975	2975	2975	0
450	20250106	123800	666560325	2975	2975	2975	2975	1000
451	20250106	123700	663585325	2975	2975	2975	2975	0
452	20250106	123600	663585325	2975	2975	2975	2975	0
453	20250106	123500	663585325	2975	2975	2975	2975	0
454	20250106	123400	663585325	2975	2975	2975	2975	0
455	20250106	123300	663585325	2975	2975	2975	2975	0
456	20250106	123200	663585325	2975	2975	2975	2975	0
457	20250106	123100	663585325	2975	2975	2975	2975	0
458	20250106	123000	663585325	2975	2975	2975	2955	76
459	20250106	122900	663360545	2955	2965	2965	2955	915
460	20250106	122800	660654195	2975	2975	2975	2975	0
461	20250106	122700	660654195	2975	2975	2975	2975	0
462	20250106	122600	660654195	2975	2975	2975	2975	100
463	20250106	122500	660356695	2975	2975	2975	2975	300
464	20250106	122400	659464195	2975	2975	2975	2975	100
465	20250106	122300	659166695	2975	2975	2975	2975	0
466	20250106	122200	659166695	2975	2975	2975	2975	0
467	20250106	122100	659166695	2975	2975	2975	2975	100
468	20250106	122000	658869195	2975	2975	2975	2975	0
469	20250106	121900	658869195	2975	2975	2975	2975	25
470	20250106	121800	658794820	2975	2975	2975	2975	0
471	20250106	121700	658794820	2975	2975	2975	2975	0
472	20250106	121600	658794820	2975	2975	2975	2975	0
473	20250106	121500	658794820	2975	2965	2975	2965	267
474	20250106	121400	658000835	2975	2970	2975	2970	200
475	20250106	121300	657406335	2970	2970	2970	2970	0
476	20250106	121200	657406335	2970	2970	2970	2970	2
477	20250106	121100	657400395	2970	2970	2970	2970	0
478	20250106	121000	657400395	2970	2965	2970	2965	341
479	20250106	120900	656387830	2965	2965	2965	2965	400
480	20250106	120800	655201830	2960	2960	2960	2960	0
481	20250106	120700	655201830	2960	2960	2960	2960	0
482	20250106	120600	655201830	2960	2960	2960	2960	0
483	20250106	120500	655201830	2960	2960	2960	2960	0
484	20250106	120400	655201830	2960	2960	2960	2960	0
485	20250106	120300	655201830	2960	2965	2965	2960	615
486	20250106	120200	653378930	2965	2965	2965	2965	0
487	20250106	120100	653378930	2965	2965	2965	2965	563
488	20250106	120000	651709635	2960	2965	2965	2960	289
489	20250106	115900	650852755	2965	2965	2965	2965	200
490	20250106	115800	650259755	2960	2960	2960	2960	0
491	20250106	115700	650259755	2960	2960	2960	2960	0
492	20250106	115600	650259755	2960	2960	2960	2960	614
493	20250106	115500	648442315	2960	2960	2960	2960	400
494	20250106	115400	647258315	2955	2955	2955	2955	500
495	20250106	115300	645780815	2960	2960	2960	2960	0
496	20250106	115200	645780815	2960	2960	2960	2960	85
497	20250106	115100	645529215	2960	2960	2960	2960	100
498	20250106	115000	645233215	2960	2960	2960	2960	400
499	20250106	114900	644049215	2960	2960	2960	2960	0
500	20250106	114800	644049215	2960	2960	2960	2960	0
501	20250106	114700	644049215	2960	2960	2960	2960	0
502	20250106	114600	644049215	2960	2960	2960	2960	1000
503	20250106	114500	641089215	2960	2960	2960	2960	301
504	20250106	114400	640198255	2960	2960	2960	2960	100
505	20250106	114300	639902255	2960	2960	2960	2960	0
506	20250106	114200	639902255	2960	2960	2960	2960	0
507	20250106	114100	639902255	2960	2960	2960	2960	0
508	20250106	114000	639902255	2960	2960	2960	2960	0
509	20250106	113900	639902255	2960	2960	2960	2960	0
510	20250106	113800	639902255	2960	2960	2960	2960	0
511	20250106	113700	639902255	2960	2960	2960	2960	5
512	20250106	113600	639887455	2960	2960	2960	2960	0
513	20250106	113500	639887455	2960	2960	2960	2960	0
514	20250106	113400	639887455	2960	2960	2960	2960	0
515	20250106	113300	639887455	2960	2960	2960	2960	50
516	20250106	113200	639739455	2960	2955	2960	2955	42
517	20250106	113100	639615145	2960	2960	2960	2960	0
518	20250106	113000	639615145	2960	2960	2960	2960	37
519	20250106	112900	639505625	2955	2955	2955	2955	0
520	20250106	112800	639505625	2955	2955	2955	2955	0
521	20250106	112700	639505625	2955	2955	2955	2955	0
522	20250106	112600	639505625	2955	2955	2955	2955	0
523	20250106	112500	639505625	2955	2955	2955	2955	1000
524	20250106	112400	636550625	2955	2955	2955	2955	460
525	20250106	112300	635191325	2955	2955	2955	2955	0
526	20250106	112200	635191325	2955	2955	2955	2955	0
527	20250106	112100	635191325	2955	2955	2955	2955	0
528	20250106	112000	635191325	2955	2955	2955	2955	0
529	20250106	111900	635191325	2955	2955	2955	2955	0
530	20250106	111800	635191325	2955	2955	2955	2955	38
531	20250106	111700	635079035	2950	2950	2950	2950	0
532	20250106	111600	635079035	2950	2950	2950	2950	586
533	20250106	111500	633350335	2950	2950	2950	2950	100
534	20250106	111400	633055335	2950	2950	2950	2950	10
535	20250106	111300	633025835	2940	2940	2940	2940	696
536	20250106	111200	630979595	2940	2940	2940	2940	100
537	20250106	111100	630685595	2950	2950	2950	2950	170
538	20250106	111000	630184095	2945	2945	2945	2945	100
539	20250106	110900	629889595	2945	2945	2945	2945	873
540	20250106	110800	627318610	2940	2940	2940	2940	46
541	20250106	110700	627183370	2940	2940	2940	2940	100
542	20250106	110600	626889370	2945	2945	2945	2945	2
543	20250106	110500	626883480	2945	2945	2945	2945	0
544	20250106	110400	626883480	2945	2945	2945	2945	0
545	20250106	110300	626883480	2945	2945	2945	2945	25
546	20250106	110200	626809855	2945	2945	2945	2945	0
547	20250106	110100	626809855	2945	2945	2945	2945	0
548	20250106	110000	626809855	2945	2945	2945	2945	0
549	20250106	105900	626809855	2945	2945	2945	2945	56
550	20250106	105800	626644935	2945	2945	2945	2945	0
551	20250106	105700	626644935	2945	2945	2945	2945	14
552	20250106	105600	626603705	2945	2945	2945	2945	0
553	20250106	105500	626603705	2945	2945	2945	2945	0
554	20250106	105400	626603705	2945	2945	2945	2945	1
555	20250106	105300	626600760	2945	2945	2945	2945	750
556	20250106	105200	624392010	2940	2940	2940	2940	0
557	20250106	105100	624392010	2940	2940	2940	2940	265
558	20250106	105000	623612910	2935	2935	2935	2935	40
559	20250106	104900	623495510	2940	2940	2940	2940	0
560	20250106	104800	623495510	2940	2940	2940	2940	0
561	20250106	104700	623495510	2940	2940	2940	2940	0
562	20250106	104600	623495510	2940	2940	2940	2940	1
563	20250106	104500	623492570	2940	2940	2940	2940	83
564	20250106	104400	623248550	2930	2930	2930	2930	82
565	20250106	104300	623008290	2940	2940	2940	2940	1102
566	20250106	104200	619768410	2940	2940	2940	2940	1600
567	20250106	104100	615064410	2925	2925	2925	2925	0
568	20250106	104000	615064410	2925	2925	2925	2925	0
569	20250106	103900	615064410	2925	2925	2925	2925	0
570	20250106	103800	615064410	2925	2925	2925	2925	0
571	20250106	103700	615064410	2925	2925	2925	2925	5
572	20250106	103600	615049785	2925	2930	2930	2925	1654
573	20250106	103500	610204135	2930	2935	2935	2930	1202
574	20250106	103400	606681265	2940	2940	2940	2940	0
575	20250106	103300	606681265	2940	2940	2940	2940	0
576	20250106	103200	606681265	2940	2940	2940	2940	0
577	20250106	103100	606681265	2940	2940	2940	2940	0
578	20250106	103000	606681265	2940	2940	2940	2940	1
579	20250106	102900	606678325	2940	2940	2940	2940	242
580	20250106	102800	605966845	2940	2940	2940	2940	0
581	20250106	102700	605966845	2940	2940	2940	2940	0
582	20250106	102600	605966845	2940	2940	2940	2940	7
583	20250106	102500	605946265	2940	2940	2940	2940	0
584	20250106	102400	605946265	2940	2940	2940	2940	0
585	20250106	102300	605946265	2940	2940	2940	2940	0
586	20250106	102200	605946265	2940	2940	2940	2940	0
587	20250106	102100	605946265	2940	2940	2940	2940	41
588	20250106	102000	605825725	2940	2940	2940	2940	0
589	20250106	101900	605825725	2940	2940	2940	2940	0
590	20250106	101800	605825725	2940	2940	2940	2940	0
591	20250106	101700	605825725	2940	2940	2940	2940	0
592	20250106	101600	605825725	2940	2940	2940	2940	0
593	20250106	101500	605825725	2940	2940	2940	2940	0
594	20250106	101400	605825725	2940	2940	2940	2940	0
595	20250106	101300	605825725	2940	2940	2940	2940	0
596	20250106	101200	605825725	2940	2940	2940	2940	0
597	20250106	101100	605825725	2940	2940	2940	2940	0
598	20250106	101000	605825725	2940	2940	2940	2940	0
599	20250106	100900	605825725	2940	2940	2940	2940	248
600	20250106	100800	605096605	2935	2940	2940	2935	22
601	20250106	100700	605031935	2940	2940	2940	2940	60
602	20250106	100600	604855535	2940	2940	2940	2940	50
603	20250106	100500	604708535	2940	2940	2940	2940	0
604	20250106	100400	604708535	2940	2940	2940	2940	442
605	20250106	100300	603409055	2935	2935	2935	2935	1
606	20250106	100200	603406120	2940	2940	2940	2940	0
607	20250106	100100	603406120	2940	2940	2940	2940	422
608	20250106	100000	602165440	2925	2925	2925	2925	0
609	20250106	095900	602165440	2925	2925	2925	2925	0
610	20250106	095800	602165440	2925	2925	2925	2925	0
611	20250106	095700	602165440	2925	2925	2925	2925	1
612	20250106	095600	602162515	2920	2925	2925	2920	27
613	20250106	095500	602083670	2920	2920	2920	2920	0
614	20250106	095400	602083670	2920	2920	2920	2920	0
615	20250106	095300	602083670	2920	2920	2920	2920	0
616	20250106	095200	602083670	2920	2920	2920	2920	0
617	20250106	095100	602083670	2920	2920	2920	2920	100
618	20250106	095000	601791670	2940	2940	2940	2940	0
619	20250106	094900	601791670	2940	2940	2940	2940	0
620	20250106	094800	601791670	2940	2915	2940	2910	27959
621	20250106	094700	520291400	2910	2915	2915	2910	4185
622	20250106	094600	508093370	2915	2915	2915	2910	11333
623	20250106	094500	475057685	2915	2935	2940	2915	9816
624	20250106	094400	446441010	2935	2935	2955	2890	41641
625	20250106	094300	325369875	2925	2905	2925	2885	29742
626	20250106	094200	239004765	2905	2930	2930	2900	32273
627	20250106	094100	145012650	2935	2935	2935	2935	1123
628	20250106	094000	141716645	2930	2935	2935	2930	12
629	20250106	093900	141681455	2935	2960	2960	2925	13310
630	20250106	093800	102611805	2950	2950	2950	2950	0
631	20250106	093700	102611805	2950	2950	2950	2950	0
632	20250106	093600	102611805	2950	2965	2965	2950	639
633	20250106	093500	100717930	2965	2965	2965	2965	29
634	20250106	093400	100631945	2960	2970	2970	2960	543
635	20250106	093300	99021985	2970	2970	2970	2970	689
636	20250106	093200	96975655	2975	2975	2975	2975	3
637	20250106	093100	96966730	2970	2980	2980	2970	3110
638	20250106	093000	87715115	2985	2985	2985	2985	3
639	20250106	092900	87706160	2985	2985	2985	2985	12
640	20250106	092800	87670340	2975	2975	2975	2975	0
641	20250106	092700	87670340	2975	2980	2980	2975	2000
642	20250106	092600	81720005	2990	2990	2990	2990	150
643	20250106	092500	81271505	2985	2985	2985	2985	0
644	20250106	092400	81271505	2985	2985	2985	2985	798
645	20250106	092300	78889475	2985	2980	2985	2980	9
646	20250106	092200	78862630	2980	2995	2995	2960	12750
647	20250106	092100	40750855	2995	2995	2995	2995	0
648	20250106	092000	40750855	2995	2995	2995	2995	848
649	20250106	091900	38211095	2990	3005	3005	2990	3099
650	20250106	091800	28912015	3010	3010	3010	3010	500
651	20250106	091700	27407015	3010	3010	3010	3000	504
652	20250106	091600	25890015	3005	3005	3005	3005	200
653	20250106	091500	25289015	2995	2995	2995	2995	0
654	20250106	091400	25289015	2995	2990	2995	2990	458
655	20250106	091300	23918390	2995	2995	2995	2995	0
656	20250106	091200	23918390	2995	2995	2995	2995	0
657	20250106	091100	23918390	2995	2995	2995	2990	284
658	20250106	091000	23068660	2995	3000	3050	2995	390
659	20250106	090900	21888210	2990	2990	3000	2990	33
660	20250106	090800	21789525	2990	2990	2990	2990	144
661	20250106	090700	21358965	2990	2980	2990	2980	102
662	20250106	090600	21054045	2985	2980	2985	2980	1314
663	20250106	090500	17138175	2980	2980	2980	2980	127
664	20250106	090400	16759715	2980	2980	2980	2980	0
665	20250106	090300	16759715	2980	2980	2980	2980	0
666	20250106	090200	16759715	2980	2965	2985	2965	2140
667	20250106	090100	10396370	2965	2965	2965	2965	665
668	20250106	090000	8424645	2965	2955	2965	2950	542