KissMeData/054920/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193800	579642580	2905	2905	2905	2905	2684
3	20250110	193700	579642580	2905	2905	2905	2905	0
4	20250110	193600	579642580	2905	2905	2905	2905	0
5	20250110	193500	579642580	2905	2905	2905	2905	0
6	20250110	193400	579642580	2905	2905	2905	2905	0
7	20250110	193300	579642580	2905	2905	2905	2905	0
8	20250110	193200	579642580	2905	2905	2905	2905	0
9	20250110	193100	579642580	2905	2905	2905	2905	0
10	20250110	193000	579642580	2905	2905	2905	2905	0
11	20250110	192900	579642580	2905	2905	2905	2905	0
12	20250110	192800	579642580	2905	2905	2905	2905	0
13	20250110	192700	579642580	2905	2905	2905	2905	0
14	20250110	192600	579642580	2905	2905	2905	2905	0
15	20250110	192500	579642580	2905	2905	2905	2905	0
16	20250110	192400	579642580	2905	2905	2905	2905	0
17	20250110	192300	579642580	2905	2905	2905	2905	0
18	20250110	192200	579642580	2905	2905	2905	2905	0
19	20250110	192100	579642580	2905	2905	2905	2905	0
20	20250110	192000	579642580	2905	2905	2905	2905	0
21	20250110	191900	579642580	2905	2905	2905	2905	0
22	20250110	191800	579642580	2905	2905	2905	2905	0
23	20250110	191700	579642580	2905	2905	2905	2905	0
24	20250110	191600	579642580	2905	2905	2905	2905	0
25	20250110	191500	579642580	2905	2905	2905	2905	0
26	20250110	191400	579642580	2905	2905	2905	2905	0
27	20250110	191300	579642580	2905	2905	2905	2905	0
28	20250110	191200	579642580	2905	2905	2905	2905	0
29	20250110	191100	579642580	2905	2905	2905	2905	0
30	20250110	191000	579642580	2905	2905	2905	2905	0
31	20250110	190900	579642580	2905	2905	2905	2905	0
32	20250110	190800	579642580	2905	2905	2905	2905	2684
33	20250110	190700	579642580	2905	2905	2905	2905	0
34	20250110	190600	579642580	2905	2905	2905	2905	0
35	20250110	190500	579642580	2905	2905	2905	2905	0
36	20250110	190400	579642580	2905	2905	2905	2905	0
37	20250110	190300	579642580	2905	2905	2905	2905	0
38	20250110	190200	579642580	2905	2905	2905	2905	0
39	20250110	190100	579642580	2905	2905	2905	2905	0
40	20250110	190000	579642580	2905	2905	2905	2905	0
41	20250110	185900	579642580	2905	2905	2905	2905	0
42	20250110	185800	579642580	2905	2905	2905	2905	0
43	20250110	185700	579642580	2905	2905	2905	2905	0
44	20250110	185600	579642580	2905	2905	2905	2905	0
45	20250110	185500	579642580	2905	2905	2905	2905	0
46	20250110	185400	579642580	2905	2905	2905	2905	0
47	20250110	185300	579642580	2905	2905	2905	2905	0
48	20250110	185200	579642580	2905	2905	2905	2905	0
49	20250110	185100	579642580	2905	2905	2905	2905	0
50	20250110	185000	579642580	2905	2905	2905	2905	0
51	20250110	184900	579642580	2905	2905	2905	2905	0
52	20250110	184800	579642580	2905	2905	2905	2905	0
53	20250110	184700	579642580	2905	2905	2905	2905	0
54	20250110	184600	579642580	2905	2905	2905	2905	0
55	20250110	184500	579642580	2905	2905	2905	2905	0
56	20250110	184400	579642580	2905	2905	2905	2905	0
57	20250110	184300	579642580	2905	2905	2905	2905	0
58	20250110	184200	579642580	2905	2905	2905	2905	0
59	20250110	184100	579642580	2905	2905	2905	2905	0
60	20250110	184000	579642580	2905	2905	2905	2905	0
61	20250110	183900	579642580	2905	2905	2905	2905	0
62	20250110	183800	579642580	2905	2905	2905	2905	2684
63	20250110	183700	579642580	2905	2905	2905	2905	0
64	20250110	183600	579642580	2905	2905	2905	2905	0
65	20250110	183500	579642580	2905	2905	2905	2905	0
66	20250110	183400	579642580	2905	2905	2905	2905	0
67	20250110	183300	579642580	2905	2905	2905	2905	0
68	20250110	183200	579642580	2905	2905	2905	2905	0
69	20250110	183100	579642580	2905	2905	2905	2905	0
70	20250110	183000	579642580	2905	2905	2905	2905	0
71	20250110	182900	579642580	2905	2905	2905	2905	0
72	20250110	182800	579642580	2905	2905	2905	2905	0
73	20250110	182700	579642580	2905	2905	2905	2905	0
74	20250110	182600	579642580	2905	2905	2905	2905	0
75	20250110	182500	579642580	2905	2905	2905	2905	0
76	20250110	182400	579642580	2905	2905	2905	2905	0
77	20250110	182300	579642580	2905	2905	2905	2905	0
78	20250110	182200	579642580	2905	2905	2905	2905	0
79	20250110	182100	579642580	2905	2905	2905	2905	0
80	20250110	182000	579642580	2905	2905	2905	2905	0
81	20250110	181900	579642580	2905	2905	2905	2905	0
82	20250110	181800	579642580	2905	2905	2905	2905	0
83	20250110	181700	579642580	2905	2905	2905	2905	0
84	20250110	181600	579642580	2905	2905	2905	2905	0
85	20250110	181500	579642580	2905	2905	2905	2905	0
86	20250110	181400	579642580	2905	2905	2905	2905	0
87	20250110	181300	579642580	2905	2905	2905	2905	0
88	20250110	181200	579642580	2905	2905	2905	2905	0
89	20250110	181100	579642580	2905	2905	2905	2905	0
90	20250110	181000	579642580	2905	2905	2905	2905	0
91	20250110	180900	579642580	2905	2905	2905	2905	0
92	20250110	180800	579642580	2905	2905	2905	2905	2684
93	20250110	180700	579642580	2905	2905	2905	2905	0
94	20250110	180600	579642580	2905	2905	2905	2905	0
95	20250110	180500	579642580	2905	2905	2905	2905	0
96	20250110	180400	579642580	2905	2905	2905	2905	0
97	20250110	180300	579642580	2905	2905	2905	2905	0
98	20250110	180200	579642580	2905	2905	2905	2905	0
99	20250110	180100	579642580	2905	2905	2905	2905	0
100	20250110	180000	579642580	2905	2905	2905	2905	0
101	20250110	175900	579642580	2905	2905	2905	2905	0
102	20250110	175800	579642580	2905	2905	2905	2905	0
103	20250110	175700	579642580	2905	2905	2905	2905	0
104	20250110	175600	579642580	2905	2905	2905	2905	0
105	20250110	175500	579642580	2905	2905	2905	2905	0
106	20250110	175400	579642580	2905	2905	2905	2905	0
107	20250110	175300	579642580	2905	2905	2905	2905	0
108	20250110	175200	579642580	2905	2905	2905	2905	0
109	20250110	175100	579642580	2905	2905	2905	2905	0
110	20250110	175000	579642580	2905	2905	2905	2905	0
111	20250110	174900	579642580	2905	2905	2905	2905	0
112	20250110	174800	579642580	2905	2905	2905	2905	0
113	20250110	174700	579642580	2905	2905	2905	2905	0
114	20250110	174600	579642580	2905	2905	2905	2905	0
115	20250110	174500	579642580	2905	2905	2905	2905	0
116	20250110	174400	579642580	2905	2905	2905	2905	0
117	20250110	174300	579642580	2905	2905	2905	2905	0
118	20250110	174200	579642580	2905	2905	2905	2905	0
119	20250110	174100	579642580	2905	2905	2905	2905	0
120	20250110	174000	579642580	2905	2905	2905	2905	0
121	20250110	173900	579642580	2905	2905	2905	2905	0
122	20250110	173800	579642580	2905	2905	2905	2905	2684
123	20250110	173700	579642580	2905	2905	2905	2905	0
124	20250110	173600	579642580	2905	2905	2905	2905	0
125	20250110	173500	579642580	2905	2905	2905	2905	0
126	20250110	173400	579642580	2905	2905	2905	2905	0
127	20250110	173300	579642580	2905	2905	2905	2905	0
128	20250110	173200	579642580	2905	2905	2905	2905	0
129	20250110	173100	579642580	2905	2905	2905	2905	0
130	20250110	173000	579642580	2905	2905	2905	2905	0
131	20250110	172900	579642580	2905	2905	2905	2905	0
132	20250110	172800	579642580	2905	2905	2905	2905	0
133	20250110	172700	579642580	2905	2905	2905	2905	0
134	20250110	172600	579642580	2905	2905	2905	2905	0
135	20250110	172500	579642580	2905	2905	2905	2905	0
136	20250110	172400	579642580	2905	2905	2905	2905	0
137	20250110	172300	579642580	2905	2905	2905	2905	0
138	20250110	172200	579642580	2905	2905	2905	2905	0
139	20250110	172100	579642580	2905	2905	2905	2905	0
140	20250110	172000	579642580	2905	2905	2905	2905	0
141	20250110	171900	579642580	2905	2905	2905	2905	0
142	20250110	171800	579642580	2905	2905	2905	2905	0
143	20250110	171700	579642580	2905	2905	2905	2905	0
144	20250110	171600	579642580	2905	2905	2905	2905	0
145	20250110	171500	579642580	2905	2905	2905	2905	0
146	20250110	171400	579642580	2905	2905	2905	2905	0
147	20250110	171300	579642580	2905	2905	2905	2905	0
148	20250110	171200	579642580	2905	2905	2905	2905	0
149	20250110	171100	579642580	2905	2905	2905	2905	0
150	20250110	171000	579642580	2905	2905	2905	2905	0
151	20250110	170900	579642580	2905	2905	2905	2905	0
152	20250110	170800	579642580	2905	2905	2905	2905	2684
153	20250110	170700	579642580	2905	2905	2905	2905	0
154	20250110	170600	579642580	2905	2905	2905	2905	0
155	20250110	170500	579642580	2905	2905	2905	2905	0
156	20250110	170400	579642580	2905	2905	2905	2905	0
157	20250110	170300	579642580	2905	2905	2905	2905	0
158	20250110	170200	579642580	2905	2905	2905	2905	0
159	20250110	170100	579642580	2905	2905	2905	2905	0
160	20250110	170000	579642580	2905	2905	2905	2905	0
161	20250110	165900	579642580	2905	2905	2905	2905	0
162	20250110	165800	579642580	2905	2905	2905	2905	0
163	20250110	165700	579642580	2905	2905	2905	2905	0
164	20250110	165600	579642580	2905	2905	2905	2905	0
165	20250110	165500	579642580	2905	2905	2905	2905	0
166	20250110	165400	579642580	2905	2905	2905	2905	0
167	20250110	165300	579642580	2905	2905	2905	2905	0
168	20250110	165200	579642580	2905	2905	2905	2905	0
169	20250110	165100	579642580	2905	2905	2905	2905	0
170	20250110	165000	579642580	2905	2905	2905	2905	0
171	20250110	164900	579642580	2905	2905	2905	2905	0
172	20250110	164800	579642580	2905	2905	2905	2905	0
173	20250110	164700	579642580	2905	2905	2905	2905	0
174	20250110	164600	579642580	2905	2905	2905	2905	0
175	20250110	164500	579642580	2905	2905	2905	2905	0
176	20250110	164400	579642580	2905	2905	2905	2905	0
177	20250110	164300	579642580	2905	2905	2905	2905	0
178	20250110	164200	579642580	2905	2905	2905	2905	0
179	20250110	164100	579642580	2905	2905	2905	2905	0
180	20250110	164000	579642580	2905	2905	2905	2905	0
181	20250110	163900	579642580	2905	2905	2905	2905	0
182	20250110	163800	579642580	2905	2905	2905	2905	2684
183	20250110	163700	579642580	2905	2905	2905	2905	0
184	20250110	163600	579642580	2905	2905	2905	2905	0
185	20250110	163500	579642580	2905	2905	2905	2905	0
186	20250110	163400	579642580	2905	2905	2905	2905	0
187	20250110	163300	579642580	2905	2905	2905	2905	0
188	20250110	163200	579642580	2905	2905	2905	2905	0
189	20250110	163100	579642580	2905	2905	2905	2905	0
190	20250110	163000	579642580	2905	2905	2905	2905	0
191	20250110	162900	579642580	2905	2905	2905	2905	0
192	20250110	162800	579642580	2905	2905	2905	2905	0
193	20250110	162700	579642580	2905	2905	2905	2905	0
194	20250110	162600	579642580	2905	2905	2905	2905	0
195	20250110	162500	579642580	2905	2905	2905	2905	0
196	20250110	162400	579642580	2905	2905	2905	2905	0
197	20250110	162300	579642580	2905	2905	2905	2905	0
198	20250110	162200	579642580	2905	2905	2905	2905	0
199	20250110	162100	579642580	2905	2905	2905	2905	0
200	20250110	162000	579642580	2905	2905	2905	2905	0
201	20250110	161900	579642580	2905	2905	2905	2905	0
202	20250110	161800	579642580	2905	2905	2905	2905	0
203	20250110	161700	579642580	2905	2905	2905	2905	0
204	20250110	161600	579642580	2905	2905	2905	2905	0
205	20250110	161500	579642580	2905	2905	2905	2905	0
206	20250110	161400	579642580	2905	2905	2905	2905	0
207	20250110	161300	579642580	2905	2905	2905	2905	0
208	20250110	161200	579642580	2905	2905	2905	2905	0
209	20250110	161100	579642580	2905	2905	2905	2905	0
210	20250110	161000	579642580	2905	2905	2905	2905	0
211	20250110	160900	579642580	2905	2905	2905	2905	0
212	20250110	160800	579642580	2905	2905	2905	2905	2684
213	20250110	160700	579642580	2905	2905	2905	2905	0
214	20250110	160600	579642580	2905	2905	2905	2905	0
215	20250110	160500	579642580	2905	2905	2905	2905	0
216	20250110	160400	579642580	2905	2905	2905	2905	0
217	20250110	160300	579642580	2905	2905	2905	2905	0
218	20250110	160200	579642580	2905	2905	2905	2905	0
219	20250110	160100	579642580	2905	2905	2905	2905	0
220	20250110	160000	579642580	2905	2905	2905	2905	0
221	20250110	155900	579642580	2905	2905	2905	2905	0
222	20250110	155800	579642580	2905	2905	2905	2905	0
223	20250110	155700	579642580	2905	2905	2905	2905	0
224	20250110	155600	579642580	2905	2905	2905	2905	0
225	20250110	155500	579642580	2905	2905	2905	2905	0
226	20250110	155400	579642580	2905	2905	2905	2905	0
227	20250110	155300	579642580	2905	2905	2905	2905	0
228	20250110	155200	579642580	2905	2905	2905	2905	0
229	20250110	155100	579642580	2905	2905	2905	2905	0
230	20250110	155000	579642580	2905	2905	2905	2905	0
231	20250110	154900	579642580	2905	2905	2905	2905	0
232	20250110	154800	579642580	2905	2905	2905	2905	0
233	20250110	154700	579642580	2905	2905	2905	2905	0
234	20250110	154600	579642580	2905	2905	2905	2905	0
235	20250110	154500	579642580	2905	2905	2905	2905	0
236	20250110	154400	579642580	2905	2905	2905	2905	0
237	20250110	154300	579642580	2905	2905	2905	2905	0
238	20250110	154200	579642580	2905	2905	2905	2905	0
239	20250110	154100	579642580	2905	2905	2905	2905	0
240	20250110	154000	579642580	2905	2905	2905	2905	0
241	20250110	153900	579642580	2905	2905	2905	2905	0
242	20250110	153800	579642580	2905	2905	2905	2905	2684
243	20250110	153700	579642580	2905	2905	2905	2905	0
244	20250110	153600	579642580	2905	2905	2905	2905	0
245	20250110	153500	579642580	2905	2905	2905	2905	0
246	20250110	153400	579642580	2905	2905	2905	2905	0
247	20250110	153300	579642580	2905	2905	2905	2905	0
248	20250110	153200	579642580	2905	2905	2905	2905	0
249	20250110	153100	579642580	2905	2905	2905	2905	0
250	20250110	153000	579642580	2905	2905	2905	2905	2684
251	20250110	152900	571845560	2925	2925	2925	2925	0
252	20250110	152800	571845560	2925	2925	2925	2925	0
253	20250110	152700	571845560	2925	2925	2925	2925	0
254	20250110	152600	571845560	2925	2925	2925	2925	0
255	20250110	152500	571845560	2925	2925	2925	2925	0
256	20250110	152400	571845560	2925	2925	2925	2925	0
257	20250110	152300	571845560	2925	2925	2925	2925	0
258	20250110	152200	571845560	2925	2925	2925	2925	0
259	20250110	152100	571845560	2925	2925	2925	2925	0
260	20250110	152000	571845560	2925	2925	2925	2925	0
261	20250110	151900	571845560	2925	2920	2925	2920	113
262	20250110	151800	571515550	2920	2925	2925	2920	287
263	20250110	151700	570676510	2925	2925	2925	2925	11
264	20250110	151600	570644335	2925	2920	2925	2920	3
265	20250110	151500	570635565	2920	2925	2925	2915	3
266	20250110	151400	570626805	2915	2915	2915	2915	32
267	20250110	151300	570533525	2915	2915	2915	2915	1
268	20250110	151200	570530610	2910	2915	2915	2910	287
269	20250110	151100	569694300	2925	2925	2925	2925	0
270	20250110	151000	569694300	2925	2925	2925	2925	341
271	20250110	150900	568696875	2930	2925	2930	2910	2012
272	20250110	150800	562831185	2925	2920	2930	2920	54
273	20250110	150700	562673230	2920	2920	2920	2920	3
274	20250110	150600	562664470	2920	2925	2925	2920	41
275	20250110	150500	562544735	2920	2920	2920	2920	10
276	20250110	150400	562515535	2925	2925	2925	2925	182
277	20250110	150300	561983185	2915	2920	2920	2915	1011
278	20250110	150200	559036110	2920	2920	2920	2920	2636
279	20250110	150100	551338990	2930	2930	2930	2930	0
280	20250110	150000	551338990	2930	2930	2930	2930	200
281	20250110	145900	550752990	2930	2920	2930	2920	11
282	20250110	145800	550720830	2925	2925	2930	2925	131
283	20250110	145700	550337650	2920	2920	2920	2920	81
284	20250110	145600	550101130	2920	2915	2920	2915	744
285	20250110	145500	547932095	2920	2920	2920	2920	1335
286	20250110	145400	544033895	2920	2920	2920	2920	714
287	20250110	145300	541949015	2925	2930	2930	2925	132
288	20250110	145200	541562405	2925	2925	2925	2925	359
289	20250110	145100	540512330	2925	2935	2935	2925	537
290	20250110	145000	538941590	2935	2935	2935	2935	1
291	20250110	144900	538938655	2935	2935	2935	2935	393
292	20250110	144800	537785200	2930	2930	2930	2925	7010
293	20250110	144700	517274505	2940	2940	2940	2940	0
294	20250110	144600	517274505	2940	2940	2940	2940	0
295	20250110	144500	517274505	2940	2940	2940	2940	0
296	20250110	144400	517274505	2940	2940	2940	2940	2
297	20250110	144300	517268625	2940	2935	2940	2930	14
298	20250110	144200	517227540	2940	2940	2940	2940	1
299	20250110	144100	517224600	2935	2935	2935	2935	0
300	20250110	144000	517224600	2935	2940	2940	2935	370
301	20250110	143900	516138150	2940	2940	2940	2940	150
302	20250110	143800	515697150	2945	2940	2945	2940	30
303	20250110	143700	515608940	2945	2940	2945	2940	172
304	20250110	143600	515102900	2945	2935	2945	2935	257
305	20250110	143500	514348585	2935	2940	2945	2935	1010
306	20250110	143400	511375965	2940	2935	2945	2935	153
307	20250110	143300	510926250	2945	2945	2945	2945	0
308	20250110	143200	510926250	2945	2945	2945	2945	200
309	20250110	143100	510337250	2945	2945	2945	2945	0
310	20250110	143000	510337250	2945	2945	2945	2945	0
311	20250110	142900	510337250	2945	2945	2945	2945	3
312	20250110	142800	510328415	2945	2945	2945	2945	0
313	20250110	142700	510328415	2945	2945	2945	2945	0
314	20250110	142600	510328415	2945	2945	2945	2945	0
315	20250110	142500	510328415	2945	2945	2945	2945	1
316	20250110	142400	510325470	2940	2940	2940	2940	100
317	20250110	142300	510031470	2940	2940	2940	2940	0
318	20250110	142200	510031470	2940	2940	2940	2940	12
319	20250110	142100	509996190	2935	2945	2945	2935	363
320	20250110	142000	508930765	2945	2940	2945	2935	43
321	20250110	141900	508804530	2930	2935	2935	2930	529
322	20250110	141800	507252665	2945	2945	2945	2940	56
323	20250110	141700	507088010	2945	2945	2945	2945	989
324	20250110	141600	504175405	2945	2945	2945	2945	2
325	20250110	141500	504169515	2935	2945	2945	2935	4
326	20250110	141400	504157745	2945	2940	2945	2935	152
327	20250110	141300	503711100	2940	2930	2945	2930	37
328	20250110	141200	503602360	2930	2940	2945	2930	1028
329	20250110	141100	500583395	2945	2940	2945	2940	11
330	20250110	141000	500551050	2945	2945	2945	2945	50
331	20250110	140900	500403800	2945	2945	2945	2945	0
332	20250110	140800	500403800	2945	2945	2945	2945	1
333	20250110	140700	500400855	2940	2940	2940	2940	100
334	20250110	140600	500106855	2945	2945	2945	2945	337
335	20250110	140500	499114390	2945	2940	2945	2940	351
336	20250110	140400	498080750	2940	2935	2945	2935	52
337	20250110	140300	497927955	2945	2945	2945	2945	112
338	20250110	140200	497598115	2940	2945	2950	2940	2295
339	20250110	140100	490846115	2950	2945	2950	2945	234
340	20250110	140000	490155985	2940	2950	2950	2940	7
341	20250110	135900	490135375	2945	2950	2950	2945	425
342	20250110	135800	488882875	2945	2940	2945	2940	218
343	20250110	135700	488241145	2940	2940	2940	2940	203
344	20250110	135600	487644325	2945	2945	2945	2945	2
345	20250110	135500	487638435	2930	2940	2940	2930	1025
346	20250110	135400	484625790	2940	2940	2940	2940	100
347	20250110	135300	484331790	2940	2940	2940	2940	0
348	20250110	135200	484331790	2940	2940	2940	2940	121
349	20250110	135100	483976050	2940	2940	2940	2940	1
350	20250110	135000	483973110	2940	2940	2940	2940	0
351	20250110	134900	483973110	2940	2930	2940	2930	56
352	20250110	134800	483809010	2940	2940	2940	2940	0
353	20250110	134700	483809010	2940	2940	2940	2940	1
354	20250110	134600	483806070	2930	2930	2930	2930	1
355	20250110	134500	483803140	2940	2930	2940	2930	121
356	20250110	134400	483448600	2940	2940	2940	2940	0
357	20250110	134300	483448600	2940	2940	2940	2940	0
358	20250110	134200	483448600	2940	2940	2940	2940	1
359	20250110	134100	483445660	2935	2940	2940	2935	20
360	20250110	134000	483386910	2940	2935	2940	2930	783
361	20250110	133900	481090300	2935	2930	2935	2930	162
362	20250110	133800	480615550	2935	2925	2935	2925	5105
363	20250110	133700	465682375	2935	2935	2935	2935	0
364	20250110	133600	465682375	2935	2930	2935	2930	21
365	20250110	133500	465620840	2935	2930	2935	2930	1016
366	20250110	133400	462638930	2925	2925	2925	2925	0
367	20250110	133300	462638930	2925	2930	2930	2925	1001
368	20250110	133200	459709500	2930	2930	2930	2930	0
369	20250110	133100	459709500	2930	2930	2930	2930	3
370	20250110	133000	459700710	2930	2930	2930	2930	0
371	20250110	132900	459700710	2930	2930	2930	2930	465
372	20250110	132800	458338260	2930	2930	2930	2930	30
373	20250110	132700	458250360	2930	2930	2930	2930	0
374	20250110	132600	458250360	2930	2930	2930	2930	0
375	20250110	132500	458250360	2930	2930	2930	2930	10
376	20250110	132400	458221060	2935	2935	2935	2920	66
377	20250110	132300	458027365	2935	2935	2935	2935	10
378	20250110	132200	457998015	2930	2925	2930	2925	2803
379	20250110	132100	449795375	2925	2925	2925	2925	20
380	20250110	132000	449736875	2920	2920	2920	2920	0
381	20250110	131900	449736875	2920	2920	2920	2920	0
382	20250110	131800	449736875	2920	2920	2920	2920	360
383	20250110	131700	448685675	2920	2920	2920	2920	0
384	20250110	131600	448685675	2920	2925	2925	2920	62
385	20250110	131500	448504625	2925	2915	2925	2915	106
386	20250110	131400	448195615	2920	2920	2920	2920	774
387	20250110	131300	445935535	2920	2920	2920	2920	643
388	20250110	131200	444057975	2925	2925	2925	2925	0
389	20250110	131100	444057975	2925	2925	2925	2925	0
390	20250110	131000	444057975	2925	2925	2925	2925	100
391	20250110	130900	443765475	2925	2925	2925	2925	0
392	20250110	130800	443765475	2925	2925	2925	2925	0
393	20250110	130700	443765475	2925	2925	2925	2925	0
394	20250110	130600	443765475	2925	2925	2925	2925	1000
395	20250110	130500	440840475	2925	2920	2925	2920	753
396	20250110	130400	438641695	2915	2915	2915	2915	6
397	20250110	130300	438624205	2915	2920	2920	2915	333
398	20250110	130200	437651855	2920	2925	2925	2920	25
399	20250110	130100	437578805	2925	2925	2925	2925	0
400	20250110	130000	437578805	2925	2925	2925	2925	2
401	20250110	125900	437572955	2930	2925	2930	2925	253
402	20250110	125800	436832915	2925	2925	2925	2925	0
403	20250110	125700	436832915	2925	2930	2930	2925	148
404	20250110	125600	436399915	2930	2930	2930	2930	0
405	20250110	125500	436399915	2930	2930	2930	2930	1
406	20250110	125400	436396985	2930	2930	2930	2930	40
407	20250110	125300	436279785	2930	2930	2930	2930	0
408	20250110	125200	436279785	2930	2930	2930	2930	2
409	20250110	125100	436273925	2925	2925	2925	2925	168
410	20250110	125000	435782525	2935	2925	2935	2925	201
411	20250110	124900	435194580	2930	2935	2935	2930	724
412	20250110	124800	433073215	2940	2940	2940	2940	2
413	20250110	124700	433067335	2940	2940	2940	2940	0
414	20250110	124600	433067335	2940	2940	2940	2940	0
415	20250110	124500	433067335	2940	2940	2940	2940	1
416	20250110	124400	433064395	2940	2940	2940	2940	0
417	20250110	124300	433064395	2940	2940	2940	2940	3
418	20250110	124200	433055575	2940	2940	2940	2940	9
419	20250110	124100	433029115	2935	2935	2935	2935	219
420	20250110	124000	432386350	2935	2935	2935	2935	1
421	20250110	123900	432383415	2935	2940	2945	2935	69
422	20250110	123800	432180855	2940	2940	2940	2940	11
423	20250110	123700	432148515	2935	2935	2935	2935	1
424	20250110	123600	432145580	2940	2940	2940	2940	0
425	20250110	123500	432145580	2940	2935	2940	2935	11
426	20250110	123400	432113280	2930	2935	2940	2930	6
427	20250110	123300	432095670	2935	2935	2935	2935	339
428	20250110	123200	431100705	2935	2935	2935	2935	121
429	20250110	123100	430745570	2935	2935	2935	2935	100
430	20250110	123000	430452070	2935	2935	2935	2935	0
431	20250110	122900	430452070	2935	2935	2935	2935	1
432	20250110	122800	430449135	2935	2935	2935	2935	1
433	20250110	122700	430446200	2935	2935	2935	2935	0
434	20250110	122600	430446200	2935	2935	2935	2935	50
435	20250110	122500	430299450	2930	2940	2945	2930	880
436	20250110	122400	427715190	2960	2960	2960	2960	2
437	20250110	122300	427709270	2955	2935	2955	2935	8702
438	20250110	122200	401995870	2955	2955	2955	2955	0
439	20250110	122100	401995870	2955	2930	2955	2930	9750
440	20250110	122000	373241255	2925	2925	2925	2925	2
441	20250110	121900	373235405	2925	2925	2925	2925	3
442	20250110	121800	373226630	2925	2925	2925	2925	16
443	20250110	121700	373179830	2930	2930	2930	2930	0
444	20250110	121600	373179830	2930	2930	2930	2930	0
445	20250110	121500	373179830	2930	2925	2930	2925	52
446	20250110	121400	373027720	2925	2930	2930	2925	22
447	20250110	121300	372963360	2920	2930	2930	2920	58
448	20250110	121200	372793800	2930	2930	2930	2930	19
449	20250110	121100	372738130	2925	2910	2925	2910	207
450	20250110	121000	372134540	2915	2915	2915	2915	0
451	20250110	120900	372134540	2915	2920	2920	2915	26
452	20250110	120800	372058625	2920	2915	2920	2905	266
453	20250110	120700	371285320	2925	2925	2925	2925	20
454	20250110	120600	371226820	2925	2925	2925	2925	1
455	20250110	120500	371223895	2930	2930	2930	2905	6497
456	20250110	120400	352286740	2930	2930	2930	2920	478
457	20250110	120300	350889490	2930	2930	2930	2930	21
458	20250110	120200	350827960	2930	2930	2930	2930	390
459	20250110	120100	349685260	2930	2930	2930	2930	8
460	20250110	120000	349661820	2920	2920	2920	2920	0
461	20250110	115900	349661820	2920	2920	2920	2920	30
462	20250110	115800	349574220	2930	2925	2930	2925	265
463	20250110	115700	348798950	2935	2925	2935	2925	1000
464	20250110	115600	345872950	2930	2930	2930	2930	0
465	20250110	115500	345872950	2930	2925	2935	2925	3
466	20250110	115400	345864160	2935	2935	2935	2935	101
467	20250110	115300	345567725	2935	2935	2935	2935	420
468	20250110	115200	344335025	2935	2935	2935	2935	6
469	20250110	115100	344317415	2935	2930	2935	2930	926
470	20250110	115000	341603695	2930	2930	2930	2930	0
471	20250110	114900	341603695	2930	2930	2930	2930	0
472	20250110	114800	341603695	2930	2935	2935	2930	115
473	20250110	114700	341266245	2940	2940	2940	2940	0
474	20250110	114600	341266245	2940	2940	2940	2940	0
475	20250110	114500	341266245	2940	2940	2940	2940	1
476	20250110	114400	341263305	2940	2940	2940	2940	0
477	20250110	114300	341263305	2940	2935	2940	2935	106
478	20250110	114200	340952190	2940	2935	2940	2930	665
479	20250110	114100	339000345	2935	2935	2935	2935	161
480	20250110	114000	338527810	2935	2930	2935	2930	208
481	20250110	113900	337917430	2935	2935	2935	2935	0
482	20250110	113800	337917430	2935	2935	2935	2935	0
483	20250110	113700	337917430	2935	2930	2935	2930	21
484	20250110	113600	337855895	2935	2935	2935	2935	0
485	20250110	113500	337855895	2935	2935	2935	2935	32
486	20250110	113400	337761975	2930	2925	2930	2925	155
487	20250110	113300	337308575	2930	2930	2930	2930	95
488	20250110	113200	337030225	2930	2930	2930	2930	1
489	20250110	113100	337027295	2935	2930	2935	2930	645
490	20250110	113000	335137435	2930	2925	2930	2925	2030
491	20250110	112900	329199660	2920	2920	2920	2920	64
492	20250110	112800	329012780	2925	2920	2925	2915	577
493	20250110	112700	327327965	2920	2920	2920	2920	10
494	20250110	112600	327298765	2920	2920	2920	2920	502
495	20250110	112500	325832925	2915	2915	2920	2915	13
496	20250110	112400	325795025	2915	2915	2915	2915	1
497	20250110	112300	325792110	2920	2920	2920	2920	0
498	20250110	112200	325792110	2920	2920	2920	2920	2
499	20250110	112100	325786270	2925	2925	2925	2925	0
500	20250110	112000	325786270	2925	2915	2925	2915	31
501	20250110	111900	325695895	2925	2915	2925	2915	28
502	20250110	111800	325614245	2925	2925	2925	2925	0
503	20250110	111700	325614245	2925	2925	2925	2925	0
504	20250110	111600	325614245	2925	2925	2925	2925	8
505	20250110	111500	325590845	2910	2920	2925	2910	355
506	20250110	111400	324554440	2920	2915	2920	2915	497
507	20250110	111300	323105680	2915	2915	2915	2915	3
508	20250110	111200	323096935	2915	2915	2915	2915	70
509	20250110	111100	322892885	2915	2915	2915	2915	147
510	20250110	111000	322464380	2915	2910	2915	2910	42
511	20250110	110900	322342150	2910	2910	2910	2910	0
512	20250110	110800	322342150	2910	2910	2910	2910	0
513	20250110	110700	322342150	2910	2910	2910	2910	0
514	20250110	110600	322342150	2910	2910	2910	2910	8
515	20250110	110500	322318870	2910	2915	2915	2910	115
516	20250110	110400	321983670	2915	2915	2915	2915	652
517	20250110	110300	320083090	2915	2915	2915	2915	10
518	20250110	110200	320053940	2915	2910	2915	2910	140
519	20250110	110100	319646480	2910	2910	2910	2910	0
520	20250110	110000	319646480	2910	2910	2910	2910	0
521	20250110	105900	319646480	2910	2910	2910	2910	21
522	20250110	105800	319585370	2910	2910	2910	2910	16
523	20250110	105700	319538810	2910	2910	2910	2910	0
524	20250110	105600	319538810	2910	2910	2910	2910	1
525	20250110	105500	319535900	2910	2910	2910	2910	0
526	20250110	105400	319535900	2910	2910	2910	2910	20
527	20250110	105300	319477700	2910	2910	2910	2910	18
528	20250110	105200	319425320	2910	2910	2910	2910	1
529	20250110	105100	319422410	2910	2910	2910	2910	0
530	20250110	105000	319422410	2910	2910	2910	2910	9
531	20250110	104900	319396220	2910	2900	2910	2900	514
532	20250110	104800	317904795	2905	2905	2905	2905	3
533	20250110	104700	317896080	2905	2905	2905	2905	2
534	20250110	104600	317890270	2900	2900	2900	2900	0
535	20250110	104500	317890270	2900	2900	2900	2900	0
536	20250110	104400	317890270	2900	2900	2900	2900	0
537	20250110	104300	317890270	2900	2900	2900	2900	0
538	20250110	104200	317890270	2900	2900	2900	2900	599
539	20250110	104100	316153170	2900	2900	2900	2900	1
540	20250110	104000	316150270	2900	2900	2900	2900	2
541	20250110	103900	316144470	2895	2895	2895	2895	0
542	20250110	103800	316144470	2895	2895	2895	2895	622
543	20250110	103700	314343780	2895	2895	2895	2895	10
544	20250110	103600	314314830	2900	2900	2900	2900	2
545	20250110	103500	314309030	2890	2900	2900	2890	27
546	20250110	103400	314230790	2905	2905	2905	2890	1159
547	20250110	103300	310872985	2895	2895	2895	2895	29
548	20250110	103200	310789030	2895	2895	2895	2895	1150
549	20250110	103100	307459780	2910	2910	2910	2910	0
550	20250110	103000	307459780	2910	2905	2910	2900	1538
551	20250110	102900	302992730	2900	2900	2905	2900	14
552	20250110	102800	302952125	2905	2895	2905	2895	131
553	20250110	102700	302572870	2905	2900	2905	2900	109
554	20250110	102600	302256240	2905	2905	2905	2905	0
555	20250110	102500	302256240	2905	2905	2905	2905	173
556	20250110	102400	301753675	2905	2900	2905	2900	554
557	20250110	102300	300145340	2910	2910	2910	2910	1
558	20250110	102200	300142430	2900	2900	2900	2900	2
559	20250110	102100	300136630	2900	2900	2900	2900	1
560	20250110	102000	300133730	2900	2900	2900	2900	100
561	20250110	101900	299843730	2900	2900	2900	2900	529
562	20250110	101800	298309630	2895	2895	2895	2895	0
563	20250110	101700	298309630	2895	2895	2895	2895	1
564	20250110	101600	298306735	2910	2895	2910	2895	45
565	20250110	101500	298176385	2900	2900	2900	2900	416
566	20250110	101400	296969985	2900	2900	2900	2900	0
567	20250110	101300	296969985	2900	2900	2900	2900	1
568	20250110	101200	296967085	2910	2910	2910	2910	12
569	20250110	101100	296932165	2915	2915	2915	2895	2861
570	20250110	101000	288628935	2910	2910	2910	2910	0
571	20250110	100900	288628935	2910	2910	2910	2910	0
572	20250110	100800	288628935	2910	2910	2910	2910	30
573	20250110	100700	288541635	2910	2910	2910	2910	0
574	20250110	100600	288541635	2910	2910	2910	2910	10
575	20250110	100500	288512535	2900	2905	2905	2900	210
576	20250110	100400	287903285	2900	2900	2900	2900	2
577	20250110	100300	287897485	2915	2910	2915	2910	352
578	20250110	100200	286872405	2910	2910	2910	2900	79
579	20250110	100100	286643165	2910	2910	2910	2910	145
580	20250110	100000	286221215	2910	2910	2910	2910	61
581	20250110	095900	286043705	2900	2890	2900	2890	783
582	20250110	095800	283776215	2885	2895	2895	2885	256
583	20250110	095700	283036825	2895	2890	2895	2885	275
584	20250110	095600	282242785	2890	2890	2895	2880	231
585	20250110	095500	281577145	2880	2885	2895	2870	3162
586	20250110	095400	272484910	2880	2905	2905	2880	8903
587	20250110	095300	246818000	2910	2910	2910	2910	2
588	20250110	095200	246812180	2900	2900	2905	2900	12371
589	20250110	095100	210936230	2900	2915	2915	2900	5076
590	20250110	095000	196214010	2915	2915	2915	2915	15
591	20250110	094900	196170285	2920	2905	2920	2905	14
592	20250110	094800	196129465	2900	2900	2900	2900	0
593	20250110	094700	196129465	2900	2920	2920	2900	3803
594	20250110	094600	185080660	2920	2920	2920	2920	3
595	20250110	094500	185071900	2920	2915	2920	2915	5950
596	20250110	094400	167727400	2920	2905	2920	2895	9177
597	20250110	094300	141140530	2925	2925	2925	2925	0
598	20250110	094200	141140530	2925	2920	2925	2900	896
599	20250110	094100	138530895	2930	2930	2930	2930	0
600	20250110	094000	138530895	2930	2920	2930	2920	43
601	20250110	093900	138405325	2920	2900	2920	2900	5033
602	20250110	093800	123796705	2900	2900	2900	2900	190
603	20250110	093700	123245705	2900	2910	2910	2900	1616
604	20250110	093600	118551705	2910	2925	2925	2910	758
605	20250110	093500	116336145	2925	2925	2925	2925	52
606	20250110	093400	116184045	2920	2920	2920	2920	1112
607	20250110	093300	112937005	2925	2920	2930	2920	3
608	20250110	093200	112928230	2930	2930	2930	2930	0
609	20250110	093100	112928230	2930	2925	2935	2890	7217
610	20250110	093000	91898835	2935	2950	2950	2930	3396
611	20250110	092900	81940980	2950	2950	2950	2950	1
612	20250110	092800	81938030	2950	2955	2955	2950	10
613	20250110	092700	81908485	2960	2955	2960	2955	29
614	20250110	092600	81822685	2935	2950	2960	2935	66
615	20250110	092500	81628035	2950	2950	2950	2950	506
616	20250110	092400	80135335	2950	2930	2950	2930	1138
617	20250110	092300	76799715	2930	2950	2950	2930	13
618	20250110	092200	76761425	2950	2950	2950	2950	11
619	20250110	092100	76728975	2940	2930	2940	2930	749
620	20250110	092000	74530505	2940	2935	2940	2925	2160
621	20250110	091900	68203150	2940	2930	2940	2930	125
622	20250110	091800	67835850	2930	2930	2930	2930	75
623	20250110	091700	67616100	2930	2950	2950	2930	2085
624	20250110	091600	61503695	2940	2955	2955	2940	1611
625	20250110	091500	56760975	2945	2950	2965	2945	206
626	20250110	091400	56153250	2950	2950	2950	2950	214
627	20250110	091300	55521950	2950	2950	2950	2950	100
628	20250110	091200	55226950	2975	2970	2975	2970	294
629	20250110	091100	54353760	2970	2965	2970	2965	352
630	20250110	091000	53308325	2970	2960	2970	2960	195
631	20250110	090900	52731115	2950	2945	2950	2945	30
632	20250110	090800	52642755	2965	2970	2970	2965	270
633	20250110	090700	51840955	2970	2955	2970	2955	332
634	20250110	090600	50856895	2955	2955	2955	2955	478
635	20250110	090500	49444405	2930	2950	2950	2930	11924
636	20250110	090400	14501445	2930	2960	2960	2925	1728
637	20250110	090300	9411055	2960	2975	2975	2960	1002
638	20250110	090200	6439915	2985	2970	2985	2970	360
639	20250110	090100	5368880	2970	2965	2970	2960	444
640	20250110	090000	4052805	2960	2965	2965	2960	1367