KissMeData/058850/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	193600	320943780	2705	2705	2705	2705	3777
3	20250102	193500	320943780	2705	2705	2705	2705	0
4	20250102	193400	320943780	2705	2705	2705	2705	0
5	20250102	193300	320943780	2705	2705	2705	2705	0
6	20250102	193200	320943780	2705	2705	2705	2705	0
7	20250102	193100	320943780	2705	2705	2705	2705	0
8	20250102	193000	320943780	2705	2705	2705	2705	0
9	20250102	192900	320943780	2705	2705	2705	2705	0
10	20250102	192800	320943780	2705	2705	2705	2705	0
11	20250102	192700	320943780	2705	2705	2705	2705	0
12	20250102	192600	320943780	2705	2705	2705	2705	0
13	20250102	192500	320943780	2705	2705	2705	2705	0
14	20250102	192400	320943780	2705	2705	2705	2705	0
15	20250102	192300	320943780	2705	2705	2705	2705	0
16	20250102	192200	320943780	2705	2705	2705	2705	0
17	20250102	192100	320943780	2705	2705	2705	2705	0
18	20250102	192000	320943780	2705	2705	2705	2705	0
19	20250102	191900	320943780	2705	2705	2705	2705	0
20	20250102	191800	320943780	2705	2705	2705	2705	0
21	20250102	191700	320943780	2705	2705	2705	2705	0
22	20250102	191600	320943780	2705	2705	2705	2705	0
23	20250102	191500	320943780	2705	2705	2705	2705	0
24	20250102	191400	320943780	2705	2705	2705	2705	0
25	20250102	191300	320943780	2705	2705	2705	2705	0
26	20250102	191200	320943780	2705	2705	2705	2705	0
27	20250102	191100	320943780	2705	2705	2705	2705	0
28	20250102	191000	320943780	2705	2705	2705	2705	0
29	20250102	190900	320943780	2705	2705	2705	2705	0
30	20250102	190800	320943780	2705	2705	2705	2705	0
31	20250102	190700	320943780	2705	2705	2705	2705	0
32	20250102	190600	320943780	2705	2705	2705	2705	3777
33	20250102	190500	320943780	2705	2705	2705	2705	0
34	20250102	190400	320943780	2705	2705	2705	2705	0
35	20250102	190300	320943780	2705	2705	2705	2705	0
36	20250102	190200	320943780	2705	2705	2705	2705	0
37	20250102	190100	320943780	2705	2705	2705	2705	0
38	20250102	190000	320943780	2705	2705	2705	2705	0
39	20250102	185900	320943780	2705	2705	2705	2705	0
40	20250102	185800	320943780	2705	2705	2705	2705	0
41	20250102	185700	320943780	2705	2705	2705	2705	0
42	20250102	185600	320943780	2705	2705	2705	2705	0
43	20250102	185500	320943780	2705	2705	2705	2705	0
44	20250102	185400	320943780	2705	2705	2705	2705	0
45	20250102	185300	320943780	2705	2705	2705	2705	0
46	20250102	185200	320943780	2705	2705	2705	2705	0
47	20250102	185100	320943780	2705	2705	2705	2705	0
48	20250102	185000	320943780	2705	2705	2705	2705	0
49	20250102	184900	320943780	2705	2705	2705	2705	0
50	20250102	184800	320943780	2705	2705	2705	2705	0
51	20250102	184700	320943780	2705	2705	2705	2705	0
52	20250102	184600	320943780	2705	2705	2705	2705	0
53	20250102	184500	320943780	2705	2705	2705	2705	0
54	20250102	184400	320943780	2705	2705	2705	2705	0
55	20250102	184300	320943780	2705	2705	2705	2705	0
56	20250102	184200	320943780	2705	2705	2705	2705	0
57	20250102	184100	320943780	2705	2705	2705	2705	0
58	20250102	184000	320943780	2705	2705	2705	2705	0
59	20250102	183900	320943780	2705	2705	2705	2705	0
60	20250102	183800	320943780	2705	2705	2705	2705	0
61	20250102	183700	320943780	2705	2705	2705	2705	0
62	20250102	183600	320943780	2705	2705	2705	2705	3777
63	20250102	183500	320943780	2705	2705	2705	2705	0
64	20250102	183400	320943780	2705	2705	2705	2705	0
65	20250102	183300	320943780	2705	2705	2705	2705	0
66	20250102	183200	320943780	2705	2705	2705	2705	0
67	20250102	183100	320943780	2705	2705	2705	2705	0
68	20250102	183000	320943780	2705	2705	2705	2705	0
69	20250102	182900	320943780	2705	2705	2705	2705	0
70	20250102	182800	320943780	2705	2705	2705	2705	0
71	20250102	182700	320943780	2705	2705	2705	2705	0
72	20250102	182600	320943780	2705	2705	2705	2705	0
73	20250102	182500	320943780	2705	2705	2705	2705	0
74	20250102	182400	320943780	2705	2705	2705	2705	0
75	20250102	182300	320943780	2705	2705	2705	2705	0
76	20250102	182200	320943780	2705	2705	2705	2705	0
77	20250102	182100	320943780	2705	2705	2705	2705	0
78	20250102	182000	320943780	2705	2705	2705	2705	0
79	20250102	181900	320943780	2705	2705	2705	2705	0
80	20250102	181800	320943780	2705	2705	2705	2705	0
81	20250102	181700	320943780	2705	2705	2705	2705	0
82	20250102	181600	320943780	2705	2705	2705	2705	0
83	20250102	181500	320943780	2705	2705	2705	2705	0
84	20250102	181400	320943780	2705	2705	2705	2705	0
85	20250102	181300	320943780	2705	2705	2705	2705	0
86	20250102	181200	320943780	2705	2705	2705	2705	0
87	20250102	181100	320943780	2705	2705	2705	2705	0
88	20250102	181000	320943780	2705	2705	2705	2705	0
89	20250102	180900	320943780	2705	2705	2705	2705	0
90	20250102	180800	320943780	2705	2705	2705	2705	0
91	20250102	180700	320943780	2705	2705	2705	2705	0
92	20250102	180600	320943780	2705	2705	2705	2705	3777
93	20250102	180500	320943780	2705	2705	2705	2705	0
94	20250102	180400	320943780	2705	2705	2705	2705	0
95	20250102	180300	320943780	2705	2705	2705	2705	0
96	20250102	180200	320943780	2705	2705	2705	2705	0
97	20250102	180100	320943780	2705	2705	2705	2705	0
98	20250102	180000	320943780	2705	2705	2705	2705	0
99	20250102	175900	320943780	2705	2705	2705	2705	0
100	20250102	175800	320943780	2705	2705	2705	2705	0
101	20250102	175700	320943780	2705	2705	2705	2705	0
102	20250102	175600	320943780	2705	2705	2705	2705	0
103	20250102	175500	320943780	2705	2705	2705	2705	0
104	20250102	175400	320943780	2705	2705	2705	2705	0
105	20250102	175300	320943780	2705	2705	2705	2705	0
106	20250102	175200	320943780	2705	2705	2705	2705	0
107	20250102	175100	320943780	2705	2705	2705	2705	0
108	20250102	175000	320943780	2705	2705	2705	2705	0
109	20250102	174900	320943780	2705	2705	2705	2705	0
110	20250102	174800	320943780	2705	2705	2705	2705	0
111	20250102	174700	320943780	2705	2705	2705	2705	0
112	20250102	174600	320943780	2705	2705	2705	2705	0
113	20250102	174500	320943780	2705	2705	2705	2705	0
114	20250102	174400	320943780	2705	2705	2705	2705	0
115	20250102	174300	320943780	2705	2705	2705	2705	0
116	20250102	174200	320943780	2705	2705	2705	2705	0
117	20250102	174100	320943780	2705	2705	2705	2705	0
118	20250102	174000	320943780	2705	2705	2705	2705	0
119	20250102	173900	320943780	2705	2705	2705	2705	0
120	20250102	173800	320943780	2705	2705	2705	2705	0
121	20250102	173700	320943780	2705	2705	2705	2705	0
122	20250102	173600	320943780	2705	2705	2705	2705	3777
123	20250102	173500	320943780	2705	2705	2705	2705	0
124	20250102	173400	320943780	2705	2705	2705	2705	0
125	20250102	173300	320943780	2705	2705	2705	2705	0
126	20250102	173200	320943780	2705	2705	2705	2705	0
127	20250102	173100	320943780	2705	2705	2705	2705	0
128	20250102	173000	320943780	2705	2705	2705	2705	0
129	20250102	172900	320943780	2705	2705	2705	2705	0
130	20250102	172800	320943780	2705	2705	2705	2705	0
131	20250102	172700	320943780	2705	2705	2705	2705	0
132	20250102	172600	320943780	2705	2705	2705	2705	0
133	20250102	172500	320943780	2705	2705	2705	2705	0
134	20250102	172400	320943780	2705	2705	2705	2705	0
135	20250102	172300	320943780	2705	2705	2705	2705	0
136	20250102	172200	320943780	2705	2705	2705	2705	0
137	20250102	172100	320943780	2705	2705	2705	2705	0
138	20250102	172000	320943780	2705	2705	2705	2705	0
139	20250102	171900	320943780	2705	2705	2705	2705	0
140	20250102	171800	320943780	2705	2705	2705	2705	0
141	20250102	171700	320943780	2705	2705	2705	2705	0
142	20250102	171600	320943780	2705	2705	2705	2705	0
143	20250102	171500	320943780	2705	2705	2705	2705	0
144	20250102	171400	320943780	2705	2705	2705	2705	0
145	20250102	171300	320943780	2705	2705	2705	2705	0
146	20250102	171200	320943780	2705	2705	2705	2705	0
147	20250102	171100	320943780	2705	2705	2705	2705	0
148	20250102	171000	320943780	2705	2705	2705	2705	0
149	20250102	170900	320943780	2705	2705	2705	2705	0
150	20250102	170800	320943780	2705	2705	2705	2705	0
151	20250102	170700	320943780	2705	2705	2705	2705	0
152	20250102	170600	320943780	2705	2705	2705	2705	3777
153	20250102	170500	320943780	2705	2705	2705	2705	0
154	20250102	170400	320943780	2705	2705	2705	2705	0
155	20250102	170300	320943780	2705	2705	2705	2705	0
156	20250102	170200	320943780	2705	2705	2705	2705	0
157	20250102	170100	320943780	2705	2705	2705	2705	0
158	20250102	170000	320943780	2705	2705	2705	2705	0
159	20250102	165900	320943780	2705	2705	2705	2705	0
160	20250102	165800	320943780	2705	2705	2705	2705	0
161	20250102	165700	320943780	2705	2705	2705	2705	0
162	20250102	165600	320943780	2705	2705	2705	2705	0
163	20250102	165500	320943780	2705	2705	2705	2705	0
164	20250102	165400	320943780	2705	2705	2705	2705	0
165	20250102	165300	320943780	2705	2705	2705	2705	0
166	20250102	165200	320943780	2705	2705	2705	2705	0
167	20250102	165100	320943780	2705	2705	2705	2705	0
168	20250102	165000	320943780	2705	2705	2705	2705	0
169	20250102	164900	320943780	2705	2705	2705	2705	0
170	20250102	164800	320943780	2705	2705	2705	2705	0
171	20250102	164700	320943780	2705	2705	2705	2705	0
172	20250102	164600	320943780	2705	2705	2705	2705	0
173	20250102	164500	320943780	2705	2705	2705	2705	0
174	20250102	164400	320943780	2705	2705	2705	2705	0
175	20250102	164300	320943780	2705	2705	2705	2705	0
176	20250102	164200	320943780	2705	2705	2705	2705	0
177	20250102	164100	320943780	2705	2705	2705	2705	0
178	20250102	164000	320943780	2705	2705	2705	2705	0
179	20250102	163900	320943780	2705	2705	2705	2705	0
180	20250102	163800	320943780	2705	2705	2705	2705	0
181	20250102	163700	320943780	2705	2705	2705	2705	0
182	20250102	163600	320943780	2705	2705	2705	2705	3777
183	20250102	163500	320943780	2705	2705	2705	2705	0
184	20250102	163400	320943780	2705	2705	2705	2705	0
185	20250102	163300	320943780	2705	2705	2705	2705	0
186	20250102	163200	320943780	2705	2705	2705	2705	0
187	20250102	163100	320943780	2705	2705	2705	2705	0
188	20250102	163000	320943780	2705	2705	2705	2705	0
189	20250102	162900	320943780	2705	2705	2705	2705	0
190	20250102	162800	320943780	2705	2705	2705	2705	0
191	20250102	162700	320943780	2705	2705	2705	2705	0
192	20250102	162600	320943780	2705	2705	2705	2705	0
193	20250102	162500	320943780	2705	2705	2705	2705	0
194	20250102	162400	320943780	2705	2705	2705	2705	0
195	20250102	162300	320943780	2705	2705	2705	2705	0
196	20250102	162200	320943780	2705	2705	2705	2705	0
197	20250102	162100	320943780	2705	2705	2705	2705	0
198	20250102	162000	320943780	2705	2705	2705	2705	0
199	20250102	161900	320943780	2705	2705	2705	2705	0
200	20250102	161800	320943780	2705	2705	2705	2705	0
201	20250102	161700	320943780	2705	2705	2705	2705	0
202	20250102	161600	320943780	2705	2705	2705	2705	0
203	20250102	161500	320943780	2705	2705	2705	2705	0
204	20250102	161400	320943780	2705	2705	2705	2705	0
205	20250102	161300	320943780	2705	2705	2705	2705	0
206	20250102	161200	320943780	2705	2705	2705	2705	0
207	20250102	161100	320943780	2705	2705	2705	2705	0
208	20250102	161000	320943780	2705	2705	2705	2705	0
209	20250102	160900	320943780	2705	2705	2705	2705	0
210	20250102	160800	320943780	2705	2705	2705	2705	0
211	20250102	160700	320943780	2705	2705	2705	2705	0
212	20250102	160600	320943780	2705	2705	2705	2705	3777
213	20250102	160500	320943780	2705	2705	2705	2705	0
214	20250102	160400	320943780	2705	2705	2705	2705	0
215	20250102	160300	320943780	2705	2705	2705	2705	0
216	20250102	160200	320943780	2705	2705	2705	2705	0
217	20250102	160100	320943780	2705	2705	2705	2705	0
218	20250102	160000	320943780	2705	2705	2705	2705	0
219	20250102	155900	320943780	2705	2705	2705	2705	0
220	20250102	155800	320943780	2705	2705	2705	2705	0
221	20250102	155700	320943780	2705	2705	2705	2705	0
222	20250102	155600	320943780	2705	2705	2705	2705	0
223	20250102	155500	320943780	2705	2705	2705	2705	0
224	20250102	155400	320943780	2705	2705	2705	2705	0
225	20250102	155300	320943780	2705	2705	2705	2705	0
226	20250102	155200	320943780	2705	2705	2705	2705	0
227	20250102	155100	320943780	2705	2705	2705	2705	0
228	20250102	155000	320943780	2705	2705	2705	2705	0
229	20250102	154900	320943780	2705	2705	2705	2705	0
230	20250102	154800	320943780	2705	2705	2705	2705	0
231	20250102	154700	320943780	2705	2705	2705	2705	0
232	20250102	154600	320943780	2705	2705	2705	2705	0
233	20250102	154500	320943780	2705	2705	2705	2705	0
234	20250102	154400	320943780	2705	2705	2705	2705	0
235	20250102	154300	320943780	2705	2705	2705	2705	0
236	20250102	154200	320943780	2705	2705	2705	2705	0
237	20250102	154100	320943780	2705	2705	2705	2705	0
238	20250102	154000	320943780	2705	2705	2705	2705	0
239	20250102	153900	320943780	2705	2705	2705	2705	0
240	20250102	153800	320943780	2705	2705	2705	2705	0
241	20250102	153700	320943780	2705	2705	2705	2705	0
242	20250102	153600	320943780	2705	2705	2705	2705	3777
243	20250102	153500	320943780	2705	2705	2705	2705	0
244	20250102	153400	320943780	2705	2705	2705	2705	0
245	20250102	153300	320943780	2705	2705	2705	2705	0
246	20250102	153200	320943780	2705	2705	2705	2705	0
247	20250102	153100	320943780	2705	2705	2705	2705	0
248	20250102	153000	320943780	2705	2705	2705	2705	3777
249	20250102	152900	310726995	2705	2705	2705	2705	0
250	20250102	152800	310726995	2705	2705	2705	2705	0
251	20250102	152700	310726995	2705	2705	2705	2705	0
252	20250102	152600	310726995	2705	2705	2705	2705	0
253	20250102	152500	310726995	2705	2705	2705	2705	0
254	20250102	152400	310726995	2705	2705	2705	2705	0
255	20250102	152300	310726995	2705	2705	2705	2705	0
256	20250102	152200	310726995	2705	2705	2705	2705	0
257	20250102	152100	310726995	2705	2705	2705	2705	0
258	20250102	152000	310726995	2705	2705	2705	2705	0
259	20250102	151900	310726995	2705	2705	2705	2705	0
260	20250102	151800	310726995	2705	2705	2705	2705	0
261	20250102	151700	310726995	2705	2710	2710	2705	1608
262	20250102	151600	306371815	2710	2710	2710	2710	407
263	20250102	151500	305268845	2700	2700	2700	2700	0
264	20250102	151400	305268845	2700	2700	2700	2700	0
265	20250102	151300	305268845	2700	2700	2700	2700	0
266	20250102	151200	305268845	2700	2700	2700	2700	1200
267	20250102	151100	302028845	2705	2705	2705	2705	0
268	20250102	151000	302028845	2705	2705	2705	2705	1100
269	20250102	150900	299053345	2710	2710	2710	2710	0
270	20250102	150800	299053345	2710	2710	2710	2710	373
271	20250102	150700	298042515	2710	2710	2710	2710	0
272	20250102	150600	298042515	2710	2710	2710	2710	0
273	20250102	150500	298042515	2710	2710	2710	2710	373
274	20250102	150400	297031685	2710	2710	2710	2710	13
275	20250102	150300	296996455	2710	2710	2710	2710	0
276	20250102	150200	296996455	2710	2710	2710	2710	0
277	20250102	150100	296996455	2710	2710	2710	2710	55
278	20250102	150000	296847405	2710	2710	2710	2710	29
279	20250102	145900	296768815	2710	2705	2710	2705	10
280	20250102	145800	296741720	2710	2710	2710	2710	11
281	20250102	145700	296711910	2710	2710	2710	2710	670
282	20250102	145600	294896210	2715	2710	2715	2710	85
283	20250102	145500	294665785	2715	2715	2715	2715	10
284	20250102	145400	294638635	2710	2710	2715	2710	375
285	20250102	145300	293622320	2710	2715	2715	2710	30
286	20250102	145200	293540975	2715	2715	2715	2710	376
287	20250102	145100	292520140	2715	2715	2715	2715	0
288	20250102	145000	292520140	2715	2700	2715	2700	5007
289	20250102	144900	279001135	2715	2715	2715	2715	5
290	20250102	144800	278987560	2715	2715	2715	2715	9
291	20250102	144700	278963125	2700	2700	2700	2700	507
292	20250102	144600	277594225	2700	2700	2700	2700	0
293	20250102	144500	277594225	2700	2715	2715	2700	2100
294	20250102	144400	271922725	2715	2715	2715	2715	9
295	20250102	144300	271898290	2715	2715	2715	2715	8
296	20250102	144200	271876570	2700	2700	2700	2700	0
297	20250102	144100	271876570	2700	2700	2700	2700	3000
298	20250102	144000	263776570	2715	2715	2715	2715	11
299	20250102	143900	263746705	2700	2700	2700	2700	1000
300	20250102	143800	261046705	2715	2715	2715	2715	10
301	20250102	143700	261019555	2710	2705	2710	2705	1051
302	20250102	143600	258176345	2710	2710	2710	2710	0
303	20250102	143500	258176345	2710	2710	2710	2710	20
304	20250102	143400	258122145	2710	2710	2710	2710	176
305	20250102	143300	257645185	2710	2710	2710	2710	0
306	20250102	143200	257645185	2710	2710	2710	2710	55
307	20250102	143100	257496135	2710	2710	2710	2710	1000
308	20250102	143000	254786135	2710	2710	2710	2710	0
309	20250102	142900	254786135	2710	2710	2710	2710	0
310	20250102	142800	254786135	2710	2710	2710	2710	0
311	20250102	142700	254786135	2710	2710	2710	2710	0
312	20250102	142600	254786135	2710	2710	2710	2710	0
313	20250102	142500	254786135	2710	2695	2710	2695	1887
314	20250102	142400	249698315	2695	2695	2695	2695	10
315	20250102	142300	249671365	2710	2710	2710	2710	893
316	20250102	142200	247251335	2705	2705	2705	2705	0
317	20250102	142100	247251335	2705	2705	2705	2705	1554
318	20250102	142000	243047765	2705	2695	2705	2695	155
319	20250102	141900	242628500	2695	2695	2695	2695	0
320	20250102	141800	242628500	2695	2695	2695	2695	0
321	20250102	141700	242628500	2695	2695	2695	2695	30
322	20250102	141600	242547650	2695	2695	2695	2695	0
323	20250102	141500	242547650	2695	2695	2695	2695	0
324	20250102	141400	242547650	2695	2695	2695	2695	4000
325	20250102	141300	231767650	2700	2700	2700	2700	150
326	20250102	141200	231362650	2700	2700	2700	2700	1071
327	20250102	141100	228470950	2705	2705	2705	2705	2
328	20250102	141000	228465540	2695	2695	2695	2695	0
329	20250102	140900	228465540	2695	2695	2695	2695	0
330	20250102	140800	228465540	2695	2695	2695	2695	0
331	20250102	140700	228465540	2695	2695	2695	2695	0
332	20250102	140600	228465540	2695	2695	2695	2695	0
333	20250102	140500	228465540	2695	2695	2695	2695	0
334	20250102	140400	228465540	2695	2695	2695	2695	0
335	20250102	140300	228465540	2695	2695	2695	2695	0
336	20250102	140200	228465540	2695	2695	2695	2695	0
337	20250102	140100	228465540	2695	2700	2700	2695	1010
338	20250102	140000	225738590	2705	2705	2705	2705	0
339	20250102	135900	225738590	2705	2705	2705	2705	0
340	20250102	135800	225738590	2705	2705	2705	2705	0
341	20250102	135700	225738590	2705	2705	2705	2705	1
342	20250102	135600	225735885	2705	2705	2705	2705	0
343	20250102	135500	225735885	2705	2705	2705	2705	49
344	20250102	135400	225603340	2710	2710	2710	2710	0
345	20250102	135300	225603340	2710	2710	2710	2710	0
346	20250102	135200	225603340	2710	2710	2710	2710	0
347	20250102	135100	225603340	2710	2710	2710	2710	0
348	20250102	135000	225603340	2710	2710	2710	2710	1
349	20250102	134900	225600630	2710	2710	2710	2710	0
350	20250102	134800	225600630	2710	2710	2710	2710	396
351	20250102	134700	224527470	2700	2700	2700	2700	1000
352	20250102	134600	221827470	2700	2700	2700	2700	1
353	20250102	134500	221824770	2700	2700	2700	2700	0
354	20250102	134400	221824770	2700	2700	2700	2700	1
355	20250102	134300	221822070	2700	2700	2700	2700	2000
356	20250102	134200	216422070	2705	2705	2705	2705	399
357	20250102	134100	215342775	2705	2705	2705	2705	0
358	20250102	134000	215342775	2705	2700	2705	2700	953
359	20250102	133900	212766200	2700	2700	2700	2700	0
360	20250102	133800	212766200	2700	2700	2700	2700	0
361	20250102	133700	212766200	2700	2700	2700	2700	2829
362	20250102	133600	205127900	2705	2705	2705	2705	0
363	20250102	133500	205127900	2705	2705	2705	2705	0
364	20250102	133400	205127900	2705	2705	2705	2705	0
365	20250102	133300	205127900	2705	2705	2705	2705	1
366	20250102	133200	205125195	2700	2700	2700	2700	0
367	20250102	133100	205125195	2700	2700	2700	2700	0
368	20250102	133000	205125195	2700	2700	2700	2700	0
369	20250102	132900	205125195	2700	2700	2700	2700	70
370	20250102	132800	204936195	2700	2700	2700	2700	0
371	20250102	132700	204936195	2700	2700	2700	2700	618
372	20250102	132600	203267595	2700	2705	2705	2700	27
373	20250102	132500	203194600	2705	2705	2705	2705	109
374	20250102	132400	202899755	2705	2705	2705	2705	0
375	20250102	132300	202899755	2705	2705	2705	2705	1138
376	20250102	132200	199821465	2710	2710	2710	2710	1
377	20250102	132100	199818755	2705	2705	2705	2705	14
378	20250102	132000	199780885	2710	2710	2710	2710	0
379	20250102	131900	199780885	2710	2710	2710	2710	0
380	20250102	131800	199780885	2710	2710	2710	2710	0
381	20250102	131700	199780885	2710	2710	2710	2710	0
382	20250102	131600	199780885	2710	2710	2710	2710	0
383	20250102	131500	199780885	2710	2710	2710	2710	0
384	20250102	131400	199780885	2710	2710	2710	2710	20
385	20250102	131300	199726685	2710	2710	2710	2710	111
386	20250102	131200	199425875	2710	2710	2710	2710	0
387	20250102	131100	199425875	2710	2710	2710	2710	0
388	20250102	131000	199425875	2710	2710	2710	2710	0
389	20250102	130900	199425875	2710	2710	2710	2710	0
390	20250102	130800	199425875	2710	2710	2710	2710	0
391	20250102	130700	199425875	2710	2710	2710	2710	1
392	20250102	130600	199423165	2710	2710	2710	2710	1
393	20250102	130500	199420455	2695	2695	2695	2695	1
394	20250102	130400	199417760	2700	2710	2710	2700	1001
395	20250102	130300	196715050	2700	2700	2700	2700	0
396	20250102	130200	196715050	2700	2705	2705	2700	389
397	20250102	130100	195664735	2710	2710	2710	2710	1
398	20250102	130000	195662025	2710	2710	2710	2710	0
399	20250102	125900	195662025	2710	2710	2710	2710	1
400	20250102	125800	195659315	2710	2710	2710	2710	0
401	20250102	125700	195659315	2710	2710	2710	2710	1
402	20250102	125600	195656605	2700	2700	2700	2700	0
403	20250102	125500	195656605	2700	2700	2700	2700	2000
404	20250102	125400	190256605	2705	2705	2705	2705	0
405	20250102	125300	190256605	2705	2715	2715	2705	1862
406	20250102	125200	185219865	2710	2710	2710	2710	0
407	20250102	125100	185219865	2710	2715	2715	2710	1001
408	20250102	125000	182507150	2715	2715	2715	2715	1
409	20250102	124900	182504435	2710	2710	2710	2710	0
410	20250102	124800	182504435	2710	2710	2710	2710	4
411	20250102	124700	182493595	2715	2715	2715	2715	1
412	20250102	124600	182490880	2715	2715	2715	2715	0
413	20250102	124500	182490880	2715	2715	2715	2715	1
414	20250102	124400	182488165	2705	2710	2710	2705	100
415	20250102	124300	182217615	2705	2715	2715	2705	31
416	20250102	124200	182133750	2710	2710	2710	2710	0
417	20250102	124100	182133750	2710	2710	2710	2710	298
418	20250102	124000	181326170	2710	2710	2710	2710	738
419	20250102	123900	179326190	2715	2715	2715	2715	1
420	20250102	123800	179323475	2715	2715	2715	2715	0
421	20250102	123700	179323475	2715	2715	2715	2715	1
422	20250102	123600	179320760	2715	2715	2715	2715	3
423	20250102	123500	179312615	2710	2715	2715	2710	201
424	20250102	123400	178767900	2710	2710	2710	2710	2
425	20250102	123300	178762480	2715	2715	2715	2715	0
426	20250102	123200	178762480	2715	2715	2715	2715	2
427	20250102	123100	178757050	2710	2710	2710	2710	0
428	20250102	123000	178757050	2710	2710	2715	2710	200
429	20250102	122900	178215045	2715	2715	2715	2715	0
430	20250102	122800	178215045	2715	2715	2715	2715	1
431	20250102	122700	178212330	2715	2715	2715	2715	7
432	20250102	122600	178193325	2715	2715	2720	2715	1919
433	20250102	122500	172983235	2720	2720	2720	2720	1
434	20250102	122400	172980515	2720	2715	2720	2715	1277
435	20250102	122300	169513455	2715	2715	2715	2715	0
436	20250102	122200	169513455	2715	2715	2715	2715	1
437	20250102	122100	169510740	2715	2715	2715	2715	0
438	20250102	122000	169510740	2715	2715	2715	2715	1
439	20250102	121900	169508025	2715	2715	2715	2715	0
440	20250102	121800	169508025	2715	2715	2715	2715	1
441	20250102	121700	169505310	2715	2715	2715	2715	0
442	20250102	121600	169505310	2715	2715	2715	2715	1232
443	20250102	121500	166160430	2710	2710	2710	2710	0
444	20250102	121400	166160430	2710	2710	2710	2710	44
445	20250102	121300	166041190	2710	2710	2710	2710	0
446	20250102	121200	166041190	2710	2710	2710	2710	1
447	20250102	121100	166038480	2710	2710	2710	2710	0
448	20250102	121000	166038480	2710	2710	2710	2710	1
449	20250102	120900	166035770	2705	2705	2705	2705	0
450	20250102	120800	166035770	2705	2705	2710	2705	369
451	20250102	120700	165037620	2705	2710	2710	2705	6
452	20250102	120600	165021375	2715	2715	2715	2715	1
453	20250102	120500	165018660	2705	2705	2705	2705	0
454	20250102	120400	165018660	2705	2705	2705	2705	0
455	20250102	120300	165018660	2705	2715	2715	2705	1105
456	20250102	120200	162026005	2715	2715	2715	2715	1
457	20250102	120100	162023290	2715	2715	2715	2715	0
458	20250102	120000	162023290	2715	2715	2715	2715	1
459	20250102	115900	162020575	2715	2715	2715	2715	0
460	20250102	115800	162020575	2715	2715	2715	2715	1
461	20250102	115700	162017860	2710	2710	2710	2710	0
462	20250102	115600	162017860	2710	2715	2715	2710	2
463	20250102	115500	162012435	2715	2715	2715	2715	10
464	20250102	115400	161985285	2715	2710	2715	2710	2121
465	20250102	115300	156228150	2710	2710	2710	2710	1003
466	20250102	115200	153510020	2710	2710	2710	2710	0
467	20250102	115100	153510020	2710	2710	2710	2710	0
468	20250102	115000	153510020	2710	2715	2715	2710	501
469	20250102	114900	152152305	2710	2710	2710	2710	401
470	20250102	114800	151065595	2715	2715	2715	2715	1
471	20250102	114700	151062880	2715	2715	2715	2715	10
472	20250102	114600	151035730	2715	2715	2715	2715	1
473	20250102	114500	151033015	2710	2710	2710	2710	1291
474	20250102	114400	147534405	2710	2710	2710	2710	1
475	20250102	114300	147531695	2710	2710	2710	2710	0
476	20250102	114200	147531695	2710	2710	2710	2710	1
477	20250102	114100	147528985	2710	2710	2710	2710	0
478	20250102	114000	147528985	2710	2710	2710	2710	217
479	20250102	113900	146940915	2715	2715	2715	2715	1
480	20250102	113800	146938200	2715	2715	2715	2715	0
481	20250102	113700	146938200	2715	2705	2715	2705	161
482	20250102	113600	146502680	2700	2710	2710	2700	745
483	20250102	113500	144483770	2710	2710	2710	2710	1
484	20250102	113400	144481060	2710	2710	2710	2710	25
485	20250102	113300	144413310	2705	2705	2705	2705	0
486	20250102	113200	144413310	2705	2705	2705	2705	237
487	20250102	113100	143772225	2705	2705	2705	2705	1385
488	20250102	113000	140025800	2705	2705	2705	2705	900
489	20250102	112900	137591300	2710	2710	2710	2705	259
490	20250102	112800	136890450	2710	2710	2710	2710	1500
491	20250102	112700	132825450	2710	2710	2710	2710	1
492	20250102	112600	132822740	2705	2705	2705	2705	500
493	20250102	112500	131470240	2705	2705	2705	2705	1
494	20250102	112400	131467535	2705	2705	2705	2705	0
495	20250102	112300	131467535	2705	2705	2705	2705	1
496	20250102	112200	131464830	2705	2705	2705	2705	0
497	20250102	112100	131464830	2705	2705	2705	2705	272
498	20250102	112000	130729070	2705	2700	2705	2700	1304
499	20250102	111900	127201765	2705	2705	2705	2705	2
500	20250102	111800	127196355	2705	2705	2705	2705	0
501	20250102	111700	127196355	2705	2705	2705	2705	1
502	20250102	111600	127193650	2705	2705	2705	2705	17
503	20250102	111500	127147665	2705	2700	2705	2700	156
504	20250102	111400	126726455	2700	2700	2700	2700	870
505	20250102	111300	124377455	2705	2705	2705	2705	4
506	20250102	111200	124366635	2705	2705	2705	2705	0
507	20250102	111100	124366635	2705	2705	2705	2705	1
508	20250102	111000	124363930	2705	2700	2705	2700	104
509	20250102	110900	124083075	2700	2700	2700	2700	6
510	20250102	110800	124066875	2700	2700	2700	2700	2
511	20250102	110700	124061475	2705	2705	2705	2705	1
512	20250102	110600	124058770	2700	2700	2705	2700	1791
513	20250102	110500	119223060	2700	2700	2700	2700	400
514	20250102	110400	118143060	2700	2690	2700	2690	119
515	20250102	110300	117822940	2695	2700	2700	2695	882
516	20250102	110200	115444215	2700	2700	2700	2700	0
517	20250102	110100	115444215	2700	2700	2700	2700	17
518	20250102	110000	115398315	2700	2710	2710	2700	101
519	20250102	105900	115125155	2710	2710	2710	2710	11
520	20250102	105800	115095345	2710	2710	2710	2710	17
521	20250102	105700	115049275	2710	2710	2710	2710	1
522	20250102	105600	115046565	2710	2710	2710	2710	1052
523	20250102	105500	112195645	2710	2710	2710	2710	0
524	20250102	105400	112195645	2710	2710	2710	2710	369
525	20250102	105300	111195655	2695	2705	2705	2695	87
526	20250102	105200	110960685	2700	2700	2700	2700	15
527	20250102	105100	110920185	2695	2695	2695	2695	21
528	20250102	105000	110863590	2695	2705	2705	2695	2950
529	20250102	104900	102897740	2710	2710	2710	2705	207
530	20250102	104800	102337770	2710	2710	2710	2705	560
531	20250102	104700	100822680	2705	2705	2705	2705	542
532	20250102	104600	99356570	2710	2710	2710	2710	1
533	20250102	104500	99353860	2710	2710	2710	2710	374
534	20250102	104400	98340320	2715	2710	2715	2710	1291
535	20250102	104300	94841705	2710	2710	2710	2710	861
536	20250102	104200	92508395	2710	2710	2710	2710	25
537	20250102	104100	92440645	2715	2715	2715	2715	4
538	20250102	104000	92429785	2715	2715	2715	2715	2
539	20250102	103900	92424355	2715	2715	2715	2715	10
540	20250102	103800	92397205	2715	2705	2715	2705	1516
541	20250102	103700	88289655	2710	2710	2710	2710	12
542	20250102	103600	88257135	2710	2700	2710	2700	498
543	20250102	103500	86912525	2705	2705	2705	2705	0
544	20250102	103400	86912525	2705	2705	2705	2705	23
545	20250102	103300	86850310	2710	2710	2710	2710	0
546	20250102	103200	86850310	2710	2710	2710	2710	2
547	20250102	103100	86844890	2710	2710	2710	2710	391
548	20250102	103000	85785280	2710	2715	2715	2710	56
549	20250102	102900	85633515	2715	2710	2715	2710	101
550	20250102	102800	85359355	2710	2710	2710	2710	1
551	20250102	102700	85356645	2710	2710	2710	2710	2189
552	20250102	102600	79424455	2710	2700	2710	2700	101
553	20250102	102500	79151745	2705	2705	2705	2705	405
554	20250102	102400	78056220	2705	2705	2705	2705	19
555	20250102	102300	78004825	2705	2705	2705	2705	481
556	20250102	102200	76703720	2710	2710	2710	2710	4
557	20250102	102100	76692880	2710	2710	2710	2710	118
558	20250102	102000	76373100	2715	2715	2715	2715	17
559	20250102	101900	76326945	2715	2715	2715	2715	12
560	20250102	101800	76294365	2715	2715	2715	2715	187
561	20250102	101700	75786660	2710	2715	2715	2710	67
562	20250102	101600	75604955	2710	2710	2710	2710	294
563	20250102	101500	74808215	2705	2705	2705	2705	840
564	20250102	101400	72536015	2700	2700	2700	2700	6372
565	20250102	101300	55331615	2695	2690	2695	2690	1209
566	20250102	101200	52077860	2690	2690	2690	2690	453
567	20250102	101100	50859290	2690	2690	2690	2690	0
568	20250102	101000	50859290	2690	2690	2690	2685	235
569	20250102	100900	50227150	2690	2690	2690	2690	19
570	20250102	100800	50176040	2685	2675	2685	2675	11384
571	20250102	100700	19712830	2670	2670	2670	2670	57
572	20250102	100600	19560640	2660	2670	2670	2660	96
573	20250102	100500	19304450	2670	2660	2670	2660	1400
574	20250102	100400	15570450	2660	2670	2670	2660	128
575	20250102	100300	15229780	2655	2655	2655	2655	0
576	20250102	100200	15229780	2655	2655	2655	2655	4000
577	20250102	100100	4609780	2660	2660	2660	2660	726
578	20250102	100000	2678620	2660	2660	2660	2660	1007