KissMeData/058850/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	194000	566844995	2710	2710	2710	2710	6288
3	20250103	193900	566844995	2710	2710	2710	2710	0
4	20250103	193800	566844995	2710	2710	2710	2710	0
5	20250103	193700	566844995	2710	2710	2710	2710	0
6	20250103	193600	566844995	2710	2710	2710	2710	0
7	20250103	193500	566844995	2710	2710	2710	2710	0
8	20250103	193400	566844995	2710	2710	2710	2710	0
9	20250103	193300	566844995	2710	2710	2710	2710	0
10	20250103	193200	566844995	2710	2710	2710	2710	0
11	20250103	193100	566844995	2710	2710	2710	2710	0
12	20250103	193000	566844995	2710	2710	2710	2710	0
13	20250103	192900	566844995	2710	2710	2710	2710	0
14	20250103	192800	566844995	2710	2710	2710	2710	0
15	20250103	192700	566844995	2710	2710	2710	2710	0
16	20250103	192600	566844995	2710	2710	2710	2710	0
17	20250103	192500	566844995	2710	2710	2710	2710	0
18	20250103	192400	566844995	2710	2710	2710	2710	0
19	20250103	192300	566844995	2710	2710	2710	2710	0
20	20250103	192200	566844995	2710	2710	2710	2710	0
21	20250103	192100	566844995	2710	2710	2710	2710	0
22	20250103	192000	566844995	2710	2710	2710	2710	0
23	20250103	191900	566844995	2710	2710	2710	2710	0
24	20250103	191800	566844995	2710	2710	2710	2710	0
25	20250103	191700	566844995	2710	2710	2710	2710	0
26	20250103	191600	566844995	2710	2710	2710	2710	0
27	20250103	191500	566844995	2710	2710	2710	2710	0
28	20250103	191400	566844995	2710	2710	2710	2710	0
29	20250103	191300	566844995	2710	2710	2710	2710	0
30	20250103	191200	566844995	2710	2710	2710	2710	0
31	20250103	191100	566844995	2710	2710	2710	2710	0
32	20250103	191000	566844995	2710	2710	2710	2710	6288
33	20250103	190900	566844995	2710	2710	2710	2710	0
34	20250103	190800	566844995	2710	2710	2710	2710	0
35	20250103	190700	566844995	2710	2710	2710	2710	0
36	20250103	190600	566844995	2710	2710	2710	2710	0
37	20250103	190500	566844995	2710	2710	2710	2710	0
38	20250103	190400	566844995	2710	2710	2710	2710	0
39	20250103	190300	566844995	2710	2710	2710	2710	0
40	20250103	190200	566844995	2710	2710	2710	2710	0
41	20250103	190100	566844995	2710	2710	2710	2710	0
42	20250103	190000	566844995	2710	2710	2710	2710	0
43	20250103	185900	566844995	2710	2710	2710	2710	0
44	20250103	185800	566844995	2710	2710	2710	2710	0
45	20250103	185700	566844995	2710	2710	2710	2710	0
46	20250103	185600	566844995	2710	2710	2710	2710	0
47	20250103	185500	566844995	2710	2710	2710	2710	0
48	20250103	185400	566844995	2710	2710	2710	2710	0
49	20250103	185300	566844995	2710	2710	2710	2710	0
50	20250103	185200	566844995	2710	2710	2710	2710	0
51	20250103	185100	566844995	2710	2710	2710	2710	0
52	20250103	185000	566844995	2710	2710	2710	2710	0
53	20250103	184900	566844995	2710	2710	2710	2710	0
54	20250103	184800	566844995	2710	2710	2710	2710	0
55	20250103	184700	566844995	2710	2710	2710	2710	0
56	20250103	184600	566844995	2710	2710	2710	2710	0
57	20250103	184500	566844995	2710	2710	2710	2710	0
58	20250103	184400	566844995	2710	2710	2710	2710	0
59	20250103	184300	566844995	2710	2710	2710	2710	0
60	20250103	184200	566844995	2710	2710	2710	2710	0
61	20250103	184100	566844995	2710	2710	2710	2710	0
62	20250103	184000	566844995	2710	2710	2710	2710	6288
63	20250103	183900	566844995	2710	2710	2710	2710	0
64	20250103	183800	566844995	2710	2710	2710	2710	0
65	20250103	183700	566844995	2710	2710	2710	2710	0
66	20250103	183600	566844995	2710	2710	2710	2710	0
67	20250103	183500	566844995	2710	2710	2710	2710	0
68	20250103	183400	566844995	2710	2710	2710	2710	0
69	20250103	183300	566844995	2710	2710	2710	2710	0
70	20250103	183200	566844995	2710	2710	2710	2710	0
71	20250103	183100	566844995	2710	2710	2710	2710	0
72	20250103	183000	566844995	2710	2710	2710	2710	0
73	20250103	182900	566844995	2710	2710	2710	2710	0
74	20250103	182800	566844995	2710	2710	2710	2710	0
75	20250103	182700	566844995	2710	2710	2710	2710	0
76	20250103	182600	566844995	2710	2710	2710	2710	0
77	20250103	182500	566844995	2710	2710	2710	2710	0
78	20250103	182400	566844995	2710	2710	2710	2710	0
79	20250103	182300	566844995	2710	2710	2710	2710	0
80	20250103	182200	566844995	2710	2710	2710	2710	0
81	20250103	182100	566844995	2710	2710	2710	2710	0
82	20250103	182000	566844995	2710	2710	2710	2710	0
83	20250103	181900	566844995	2710	2710	2710	2710	0
84	20250103	181800	566844995	2710	2710	2710	2710	0
85	20250103	181700	566844995	2710	2710	2710	2710	0
86	20250103	181600	566844995	2710	2710	2710	2710	0
87	20250103	181500	566844995	2710	2710	2710	2710	0
88	20250103	181400	566844995	2710	2710	2710	2710	0
89	20250103	181300	566844995	2710	2710	2710	2710	0
90	20250103	181200	566844995	2710	2710	2710	2710	0
91	20250103	181100	566844995	2710	2710	2710	2710	0
92	20250103	181000	566844995	2710	2710	2710	2710	6288
93	20250103	180900	566844995	2710	2710	2710	2710	0
94	20250103	180800	566844995	2710	2710	2710	2710	0
95	20250103	180700	566844995	2710	2710	2710	2710	0
96	20250103	180600	566844995	2710	2710	2710	2710	0
97	20250103	180500	566844995	2710	2710	2710	2710	0
98	20250103	180400	566844995	2710	2710	2710	2710	0
99	20250103	180300	566844995	2710	2710	2710	2710	0
100	20250103	180200	566844995	2710	2710	2710	2710	0
101	20250103	180100	566844995	2710	2710	2710	2710	0
102	20250103	180000	566844995	2710	2710	2710	2710	0
103	20250103	175900	566844995	2710	2710	2710	2710	0
104	20250103	175800	566844995	2710	2710	2710	2710	0
105	20250103	175700	566844995	2710	2710	2710	2710	0
106	20250103	175600	566844995	2710	2710	2710	2710	0
107	20250103	175500	566844995	2710	2710	2710	2710	0
108	20250103	175400	566844995	2710	2710	2710	2710	0
109	20250103	175300	566844995	2710	2710	2710	2710	0
110	20250103	175200	566844995	2710	2710	2710	2710	0
111	20250103	175100	566844995	2710	2710	2710	2710	0
112	20250103	175000	566844995	2710	2710	2710	2710	0
113	20250103	174900	566844995	2710	2710	2710	2710	0
114	20250103	174800	566844995	2710	2710	2710	2710	0
115	20250103	174700	566844995	2710	2710	2710	2710	0
116	20250103	174600	566844995	2710	2710	2710	2710	0
117	20250103	174500	566844995	2710	2710	2710	2710	0
118	20250103	174400	566844995	2710	2710	2710	2710	0
119	20250103	174300	566844995	2710	2710	2710	2710	0
120	20250103	174200	566844995	2710	2710	2710	2710	0
121	20250103	174100	566844995	2710	2710	2710	2710	0
122	20250103	174000	566844995	2710	2710	2710	2710	6288
123	20250103	173900	566844995	2710	2710	2710	2710	0
124	20250103	173800	566844995	2710	2710	2710	2710	0
125	20250103	173700	566844995	2710	2710	2710	2710	0
126	20250103	173600	566844995	2710	2710	2710	2710	0
127	20250103	173500	566844995	2710	2710	2710	2710	0
128	20250103	173400	566844995	2710	2710	2710	2710	0
129	20250103	173300	566844995	2710	2710	2710	2710	0
130	20250103	173200	566844995	2710	2710	2710	2710	0
131	20250103	173100	566844995	2710	2710	2710	2710	0
132	20250103	173000	566844995	2710	2710	2710	2710	0
133	20250103	172900	566844995	2710	2710	2710	2710	0
134	20250103	172800	566844995	2710	2710	2710	2710	0
135	20250103	172700	566844995	2710	2710	2710	2710	0
136	20250103	172600	566844995	2710	2710	2710	2710	0
137	20250103	172500	566844995	2710	2710	2710	2710	0
138	20250103	172400	566844995	2710	2710	2710	2710	0
139	20250103	172300	566844995	2710	2710	2710	2710	0
140	20250103	172200	566844995	2710	2710	2710	2710	0
141	20250103	172100	566844995	2710	2710	2710	2710	0
142	20250103	172000	566844995	2710	2710	2710	2710	0
143	20250103	171900	566844995	2710	2710	2710	2710	0
144	20250103	171800	566844995	2710	2710	2710	2710	0
145	20250103	171700	566844995	2710	2710	2710	2710	0
146	20250103	171600	566844995	2710	2710	2710	2710	0
147	20250103	171500	566844995	2710	2710	2710	2710	0
148	20250103	171400	566844995	2710	2710	2710	2710	0
149	20250103	171300	566844995	2710	2710	2710	2710	0
150	20250103	171200	566844995	2710	2710	2710	2710	0
151	20250103	171100	566844995	2710	2710	2710	2710	0
152	20250103	171000	566844995	2710	2710	2710	2710	6288
153	20250103	170900	566844995	2710	2710	2710	2710	0
154	20250103	170800	566844995	2710	2710	2710	2710	0
155	20250103	170700	566844995	2710	2710	2710	2710	0
156	20250103	170600	566844995	2710	2710	2710	2710	0
157	20250103	170500	566844995	2710	2710	2710	2710	0
158	20250103	170400	566844995	2710	2710	2710	2710	0
159	20250103	170300	566844995	2710	2710	2710	2710	0
160	20250103	170200	566844995	2710	2710	2710	2710	0
161	20250103	170100	566844995	2710	2710	2710	2710	0
162	20250103	170000	566844995	2710	2710	2710	2710	0
163	20250103	165900	566844995	2710	2710	2710	2710	0
164	20250103	165800	566844995	2710	2710	2710	2710	0
165	20250103	165700	566844995	2710	2710	2710	2710	0
166	20250103	165600	566844995	2710	2710	2710	2710	0
167	20250103	165500	566844995	2710	2710	2710	2710	0
168	20250103	165400	566844995	2710	2710	2710	2710	0
169	20250103	165300	566844995	2710	2710	2710	2710	0
170	20250103	165200	566844995	2710	2710	2710	2710	0
171	20250103	165100	566844995	2710	2710	2710	2710	0
172	20250103	165000	566844995	2710	2710	2710	2710	0
173	20250103	164900	566844995	2710	2710	2710	2710	0
174	20250103	164800	566844995	2710	2710	2710	2710	0
175	20250103	164700	566844995	2710	2710	2710	2710	0
176	20250103	164600	566844995	2710	2710	2710	2710	0
177	20250103	164500	566844995	2710	2710	2710	2710	0
178	20250103	164400	566844995	2710	2710	2710	2710	0
179	20250103	164300	566844995	2710	2710	2710	2710	0
180	20250103	164200	566844995	2710	2710	2710	2710	0
181	20250103	164100	566844995	2710	2710	2710	2710	0
182	20250103	164000	566844995	2710	2710	2710	2710	6288
183	20250103	163900	566844995	2710	2710	2710	2710	0
184	20250103	163800	566844995	2710	2710	2710	2710	0
185	20250103	163700	566844995	2710	2710	2710	2710	0
186	20250103	163600	566844995	2710	2710	2710	2710	0
187	20250103	163500	566844995	2710	2710	2710	2710	0
188	20250103	163400	566844995	2710	2710	2710	2710	0
189	20250103	163300	566844995	2710	2710	2710	2710	0
190	20250103	163200	566844995	2710	2710	2710	2710	0
191	20250103	163100	566844995	2710	2710	2710	2710	0
192	20250103	163000	566844995	2710	2710	2710	2710	0
193	20250103	162900	566844995	2710	2710	2710	2710	0
194	20250103	162800	566844995	2710	2710	2710	2710	0
195	20250103	162700	566844995	2710	2710	2710	2710	0
196	20250103	162600	566844995	2710	2710	2710	2710	0
197	20250103	162500	566844995	2710	2710	2710	2710	0
198	20250103	162400	566844995	2710	2710	2710	2710	0
199	20250103	162300	566844995	2710	2710	2710	2710	0
200	20250103	162200	566844995	2710	2710	2710	2710	0
201	20250103	162100	566844995	2710	2710	2710	2710	0
202	20250103	162000	566844995	2710	2710	2710	2710	0
203	20250103	161900	566844995	2710	2710	2710	2710	0
204	20250103	161800	566844995	2710	2710	2710	2710	0
205	20250103	161700	566844995	2710	2710	2710	2710	0
206	20250103	161600	566844995	2710	2710	2710	2710	0
207	20250103	161500	566844995	2710	2710	2710	2710	0
208	20250103	161400	566844995	2710	2710	2710	2710	0
209	20250103	161300	566844995	2710	2710	2710	2710	0
210	20250103	161200	566844995	2710	2710	2710	2710	0
211	20250103	161100	566844995	2710	2710	2710	2710	0
212	20250103	161000	566844995	2710	2710	2710	2710	6288
213	20250103	160900	566844995	2710	2710	2710	2710	0
214	20250103	160800	566844995	2710	2710	2710	2710	0
215	20250103	160700	566844995	2710	2710	2710	2710	0
216	20250103	160600	566844995	2710	2710	2710	2710	0
217	20250103	160500	566844995	2710	2710	2710	2710	0
218	20250103	160400	566844995	2710	2710	2710	2710	0
219	20250103	160300	566844995	2710	2710	2710	2710	0
220	20250103	160200	566844995	2710	2710	2710	2710	0
221	20250103	160100	566844995	2710	2710	2710	2710	0
222	20250103	160000	566844995	2710	2710	2710	2710	0
223	20250103	155900	566844995	2710	2710	2710	2710	0
224	20250103	155800	566844995	2710	2710	2710	2710	0
225	20250103	155700	566844995	2710	2710	2710	2710	0
226	20250103	155600	566844995	2710	2710	2710	2710	0
227	20250103	155500	566844995	2710	2710	2710	2710	0
228	20250103	155400	566844995	2710	2710	2710	2710	0
229	20250103	155300	566844995	2710	2710	2710	2710	0
230	20250103	155200	566844995	2710	2710	2710	2710	0
231	20250103	155100	566844995	2710	2710	2710	2710	0
232	20250103	155000	566844995	2710	2710	2710	2710	0
233	20250103	154900	566844995	2710	2710	2710	2710	0
234	20250103	154800	566844995	2710	2710	2710	2710	0
235	20250103	154700	566844995	2710	2710	2710	2710	0
236	20250103	154600	566844995	2710	2710	2710	2710	0
237	20250103	154500	566844995	2710	2710	2710	2710	0
238	20250103	154400	566844995	2710	2710	2710	2710	0
239	20250103	154300	566844995	2710	2710	2710	2710	0
240	20250103	154200	566844995	2710	2710	2710	2710	0
241	20250103	154100	566844995	2710	2710	2710	2710	0
242	20250103	154000	566844995	2710	2710	2710	2710	6288
243	20250103	153900	566844995	2710	2710	2710	2710	0
244	20250103	153800	566844995	2710	2710	2710	2710	0
245	20250103	153700	566844995	2710	2710	2710	2710	0
246	20250103	153600	566844995	2710	2710	2710	2710	0
247	20250103	153500	566844995	2710	2710	2710	2710	0
248	20250103	153400	566844995	2710	2710	2710	2710	0
249	20250103	153300	566844995	2710	2710	2710	2710	0
250	20250103	153200	566844995	2710	2710	2710	2710	0
251	20250103	153100	566844995	2710	2710	2710	2710	0
252	20250103	153000	566844995	2710	2710	2710	2710	6288
253	20250103	152900	549804515	2710	2710	2710	2710	0
254	20250103	152800	549804515	2710	2710	2710	2710	0
255	20250103	152700	549804515	2710	2710	2710	2710	0
256	20250103	152600	549804515	2710	2710	2710	2710	0
257	20250103	152500	549804515	2710	2710	2710	2710	0
258	20250103	152400	549804515	2710	2710	2710	2710	0
259	20250103	152300	549804515	2710	2710	2710	2710	0
260	20250103	152200	549804515	2710	2710	2710	2710	0
261	20250103	152100	549804515	2710	2710	2710	2710	0
262	20250103	152000	549804515	2710	2710	2710	2710	0
263	20250103	151900	549804515	2710	2710	2710	2710	203
264	20250103	151800	549254385	2710	2710	2715	2710	443
265	20250103	151700	548053850	2710	2715	2715	2710	878
266	20250103	151600	545670665	2715	2715	2720	2710	2339
267	20250103	151500	539320805	2715	2720	2720	2715	964
268	20250103	151400	536703520	2720	2720	2720	2715	289
269	20250103	151300	535918445	2720	2720	2720	2715	91
270	20250103	151200	535671370	2715	2715	2715	2715	186
271	20250103	151100	535166380	2715	2715	2715	2715	117
272	20250103	151000	534848725	2715	2715	2715	2715	565
273	20250103	150900	533314750	2715	2715	2715	2715	289
274	20250103	150800	532530115	2710	2715	2715	2710	95
275	20250103	150700	532272600	2715	2715	2715	2710	177
276	20250103	150600	531792575	2715	2710	2715	2710	801
277	20250103	150500	529621860	2710	2715	2715	2710	405
278	20250103	150400	528522490	2715	2715	2715	2710	202
279	20250103	150300	527974190	2710	2715	2715	2710	208
280	20250103	150200	527409880	2715	2715	2720	2710	515
281	20250103	150100	526011835	2710	2710	2710	2710	53
282	20250103	150000	525868205	2715	2715	2715	2715	2
283	20250103	145900	525862775	2715	2710	2715	2710	384
284	20250103	145800	524820510	2710	2715	2715	2710	3574
285	20250103	145700	515117375	2715	2715	2715	2715	71
286	20250103	145600	514924610	2720	2720	2720	2720	1
287	20250103	145500	514921890	2720	2720	2720	2720	2593
288	20250103	145400	507868930	2720	2720	2720	2720	2417
289	20250103	145300	501294690	2720	2720	2720	2720	0
290	20250103	145200	501294690	2720	2710	2720	2710	4351
291	20250103	145100	489478775	2710	2710	2710	2710	2
292	20250103	145000	489473355	2710	2710	2710	2710	12
293	20250103	144900	489440835	2710	2710	2710	2710	1
294	20250103	144800	489438125	2710	2715	2715	2710	148
295	20250103	144700	489037040	2710	2710	2710	2710	2
296	20250103	144600	489031620	2710	2710	2710	2710	193
297	20250103	144500	488508590	2715	2710	2715	2710	2189
298	20250103	144400	482566145	2705	2705	2705	2705	1
299	20250103	144300	482563440	2705	2705	2705	2705	88
300	20250103	144200	482325400	2705	2705	2705	2705	19
301	20250103	144100	482274005	2705	2705	2705	2705	30
302	20250103	144000	482192855	2705	2705	2705	2705	20
303	20250103	143900	482138755	2705	2705	2705	2705	1
304	20250103	143800	482136050	2715	2715	2715	2715	1
305	20250103	143700	482133335	2705	2705	2705	2705	100
306	20250103	143600	481862835	2710	2710	2710	2710	521
307	20250103	143500	480450925	2710	2710	2710	2710	42
308	20250103	143400	480337105	2710	2710	2710	2710	112
309	20250103	143300	480033585	2710	2710	2710	2710	16
310	20250103	143200	479990225	2705	2710	2710	2705	111
311	20250103	143100	479689420	2715	2710	2715	2710	11
312	20250103	143000	479659605	2710	2710	2710	2710	190
313	20250103	142900	479144705	2710	2710	2710	2710	110
314	20250103	142800	478846605	2710	2710	2710	2710	13
315	20250103	142700	478811375	2710	2710	2710	2710	61
316	20250103	142600	478646065	2710	2710	2710	2710	244
317	20250103	142500	477984825	2705	2705	2705	2705	82
318	20250103	142400	477763015	2705	2705	2715	2705	2347
319	20250103	142300	471392380	2715	2715	2715	2715	10
320	20250103	142200	471365230	2705	2705	2705	2705	565
321	20250103	142100	469836905	2705	2705	2705	2705	32
322	20250103	142000	469750345	2705	2705	2705	2705	126
323	20250103	141900	469409515	2705	2705	2705	2705	55
324	20250103	141800	469260740	2705	2705	2705	2705	23
325	20250103	141700	469198525	2705	2705	2705	2705	93
326	20250103	141600	468946960	2705	2705	2705	2705	99
327	20250103	141500	468679165	2715	2715	2715	2715	37
328	20250103	141400	468578710	2705	2705	2705	2705	1
329	20250103	141300	468576005	2705	2705	2705	2705	2
330	20250103	141200	468570595	2705	2710	2710	2705	616
331	20250103	141100	466901240	2705	2705	2705	2705	16
332	20250103	141000	466857960	2705	2705	2705	2705	61
333	20250103	140900	466692955	2705	2710	2710	2705	150
334	20250103	140800	466287200	2705	2705	2705	2705	9
335	20250103	140700	466262855	2705	2705	2705	2705	0
336	20250103	140600	466262855	2705	2705	2705	2705	123
337	20250103	140500	465930140	2705	2705	2705	2705	143
338	20250103	140400	465543325	2705	2705	2705	2705	1500
339	20250103	140300	461485825	2710	2710	2710	2710	1
340	20250103	140200	461483115	2710	2710	2710	2710	57
341	20250103	140100	461328645	2710	2710	2710	2710	203
342	20250103	140000	460778515	2710	2710	2710	2710	188
343	20250103	135900	460269035	2710	2710	2710	2710	34
344	20250103	135800	460176895	2715	2715	2715	2715	1
345	20250103	135700	460174180	2715	2715	2715	2715	2796
346	20250103	135600	452583040	2710	2710	2710	2710	2
347	20250103	135500	452577620	2710	2710	2710	2710	130
348	20250103	135400	452225320	2715	2715	2715	2715	354
349	20250103	135300	451264210	2715	2715	2715	2715	2
350	20250103	135200	451258780	2715	2705	2715	2705	1896
351	20250103	135100	446119255	2705	2705	2705	2705	894
352	20250103	135000	443700985	2705	2705	2705	2705	27
353	20250103	134900	443627950	2705	2705	2705	2705	72
354	20250103	134800	443433190	2705	2705	2705	2705	40
355	20250103	134700	443324990	2705	2705	2705	2705	31
356	20250103	134600	443241135	2705	2705	2705	2705	42
357	20250103	134500	443127525	2705	2705	2705	2705	2
358	20250103	134400	443122115	2705	2705	2705	2705	343
359	20250103	134300	442194300	2705	2705	2705	2705	101
360	20250103	134200	441921095	2705	2705	2705	2705	46
361	20250103	134100	441796665	2705	2705	2705	2705	44
362	20250103	134000	441677645	2705	2710	2710	2705	1666
363	20250103	133900	437170705	2705	2705	2705	2705	1
364	20250103	133800	437168000	2705	2715	2715	2705	1635
365	20250103	133700	432745310	2715	2715	2715	2715	165
366	20250103	133600	432297335	2715	2715	2715	2715	1368
367	20250103	133500	428583215	2715	2715	2715	2715	62
368	20250103	133400	428414885	2715	2715	2715	2715	0
369	20250103	133300	428414885	2715	2715	2715	2715	0
370	20250103	133200	428414885	2715	2715	2715	2710	3926
371	20250103	133100	417757090	2710	2710	2710	2710	4004
372	20250103	133000	406906250	2710	2710	2710	2710	0
373	20250103	132900	406906250	2710	2710	2710	2710	0
374	20250103	132800	406906250	2710	2710	2710	2710	0
375	20250103	132700	406906250	2710	2715	2715	2710	23
376	20250103	132600	406843870	2710	2710	2710	2710	41
377	20250103	132500	406732760	2710	2710	2710	2710	28
378	20250103	132400	406656880	2710	2710	2710	2710	41
379	20250103	132300	406545770	2710	2710	2710	2710	31
380	20250103	132200	406461760	2710	2710	2710	2710	0
381	20250103	132100	406461760	2710	2710	2710	2710	48
382	20250103	132000	406331680	2715	2715	2715	2715	0
383	20250103	131900	406331680	2715	2715	2715	2715	2774
384	20250103	131800	398800270	2715	2715	2715	2715	0
385	20250103	131700	398800270	2715	2715	2715	2715	5
386	20250103	131600	398786695	2715	2715	2715	2715	117
387	20250103	131500	398469040	2715	2715	2715	2715	150
388	20250103	131400	398061790	2715	2715	2715	2715	0
389	20250103	131300	398061790	2715	2715	2715	2715	1819
390	20250103	131200	393123205	2710	2720	2720	2710	85
391	20250103	131100	392892355	2720	2710	2720	2710	46
392	20250103	131000	392767685	2715	2715	2715	2715	0
393	20250103	130900	392767685	2715	2715	2715	2715	18
394	20250103	130800	392718815	2715	2715	2715	2715	0
395	20250103	130700	392718815	2715	2715	2715	2715	51
396	20250103	130600	392580350	2720	2720	2720	2720	0
397	20250103	130500	392580350	2720	2720	2720	2720	0
398	20250103	130400	392580350	2720	2720	2720	2720	0
399	20250103	130300	392580350	2720	2720	2720	2720	1
400	20250103	130200	392577630	2720	2720	2720	2720	27
401	20250103	130100	392504190	2720	2715	2720	2715	5312
402	20250103	130000	378079155	2715	2715	2715	2715	0
403	20250103	125900	378079155	2715	2715	2715	2715	4
404	20250103	125800	378068295	2715	2715	2715	2715	0
405	20250103	125700	378068295	2715	2715	2715	2715	41
406	20250103	125600	377956980	2710	2710	2710	2710	0
407	20250103	125500	377956980	2710	2710	2710	2710	88
408	20250103	125400	377718500	2715	2710	2715	2710	96
409	20250103	125300	377458335	2710	2710	2710	2710	0
410	20250103	125200	377458335	2710	2710	2710	2710	0
411	20250103	125100	377458335	2710	2700	2710	2700	442
412	20250103	125000	376261605	2705	2700	2705	2700	6
413	20250103	124900	376245380	2710	2710	2710	2710	0
414	20250103	124800	376245380	2710	2710	2710	2710	1204
415	20250103	124700	372982540	2700	2700	2700	2700	1
416	20250103	124600	372979840	2700	2700	2700	2700	125
417	20250103	124500	372642340	2710	2700	2710	2700	56
418	20250103	124400	372491130	2700	2700	2700	2700	9
419	20250103	124300	372466830	2710	2710	2710	2710	1426
420	20250103	124200	368602370	2700	2700	2700	2700	71
421	20250103	124100	368410670	2710	2710	2710	2700	84
422	20250103	124000	368183350	2710	2700	2710	2700	328
423	20250103	123900	367297740	2700	2700	2700	2700	0
424	20250103	123800	367297740	2700	2700	2700	2700	1
425	20250103	123700	367295040	2710	2700	2710	2700	10
426	20250103	123600	367268025	2700	2700	2700	2700	0
427	20250103	123500	367268025	2700	2700	2700	2700	357
428	20250103	123400	366304125	2710	2700	2710	2700	103
429	20250103	123300	366026015	2710	2710	2710	2710	1
430	20250103	123200	366023305	2700	2700	2700	2700	1
431	20250103	123100	366020605	2700	2700	2700	2700	1
432	20250103	123000	366017905	2710	2710	2710	2710	1
433	20250103	122900	366015195	2700	2700	2700	2700	1
434	20250103	122800	366012495	2705	2705	2705	2705	0
435	20250103	122700	366012495	2705	2710	2710	2700	579
436	20250103	122600	364446515	2705	2705	2705	2705	134
437	20250103	122500	364084045	2700	2700	2700	2700	0
438	20250103	122400	364084045	2700	2710	2710	2700	16
439	20250103	122300	364040835	2700	2700	2700	2700	1
440	20250103	122200	364038135	2700	2700	2700	2700	0
441	20250103	122100	364038135	2700	2700	2700	2700	217
442	20250103	122000	363452235	2705	2695	2705	2695	226
443	20250103	121900	362841325	2700	2705	2705	2700	11754
444	20250103	121800	331090725	2705	2705	2705	2705	40
445	20250103	121700	330982525	2705	2705	2705	2705	38
446	20250103	121600	330879735	2705	2710	2710	2705	65
447	20250103	121500	330703905	2710	2710	2710	2710	0
448	20250103	121400	330703905	2710	2710	2710	2710	1
449	20250103	121300	330701195	2710	2710	2710	2710	1
450	20250103	121200	330698485	2710	2710	2710	2710	0
451	20250103	121100	330698485	2710	2710	2710	2710	0
452	20250103	121000	330698485	2710	2710	2710	2710	1
453	20250103	120900	330695775	2705	2705	2705	2705	0
454	20250103	120800	330695775	2705	2705	2705	2705	0
455	20250103	120700	330695775	2705	2705	2705	2705	93
456	20250103	120600	330444210	2705	2705	2705	2705	152
457	20250103	120500	330033050	2710	2710	2710	2710	1
458	20250103	120400	330030340	2710	2710	2710	2710	1200
459	20250103	120300	326778340	2710	2710	2710	2710	2
460	20250103	120200	326772920	2710	2710	2710	2710	1
461	20250103	120100	326770210	2705	2705	2705	2705	0
462	20250103	120000	326770210	2705	2705	2705	2705	0
463	20250103	115900	326770210	2705	2710	2710	2705	212
464	20250103	115800	326196745	2705	2705	2705	2705	216
465	20250103	115700	325612465	2710	2705	2710	2705	45
466	20250103	115600	325490640	2710	2710	2710	2710	1
467	20250103	115500	325487930	2710	2710	2710	2710	2000
468	20250103	115400	320067930	2710	2710	2710	2710	94
469	20250103	115300	319813190	2710	2710	2710	2710	0
470	20250103	115200	319813190	2710	2710	2710	2710	0
471	20250103	115100	319813190	2710	2705	2710	2705	171
472	20250103	115000	319350580	2705	2705	2705	2705	0
473	20250103	114900	319350580	2705	2705	2705	2705	170
474	20250103	114800	318890730	2710	2705	2710	2705	229
475	20250103	114700	318271015	2710	2710	2710	2710	0
476	20250103	114600	318271015	2710	2710	2710	2710	0
477	20250103	114500	318271015	2710	2710	2710	2710	2
478	20250103	114400	318265595	2710	2710	2710	2710	900
479	20250103	114300	315826595	2700	2700	2700	2700	75
480	20250103	114200	315624095	2710	2705	2710	2705	3425
481	20250103	114100	306357225	2705	2705	2705	2705	0
482	20250103	114000	306357225	2705	2700	2705	2700	734
483	20250103	113900	304372755	2700	2700	2700	2700	0
484	20250103	113800	304372755	2700	2700	2700	2700	115
485	20250103	113700	304062255	2700	2705	2705	2695	1635
486	20250103	113600	299650250	2695	2695	2695	2695	94
487	20250103	113500	299396920	2695	2695	2695	2695	23
488	20250103	113400	299334935	2705	2700	2705	2700	2
489	20250103	113300	299329530	2705	2705	2705	2705	0
490	20250103	113200	299329530	2705	2705	2705	2705	1045
491	20250103	113100	296502805	2705	2700	2705	2700	433
492	20250103	113000	295332700	2695	2695	2695	2695	50
493	20250103	112900	295197950	2695	2695	2695	2695	0
494	20250103	112800	295197950	2695	2695	2695	2695	3020
495	20250103	112700	287059050	2695	2695	2695	2695	22
496	20250103	112600	286999760	2705	2705	2705	2695	121
497	20250103	112500	286672655	2700	2700	2700	2700	48
498	20250103	112400	286543055	2700	2705	2705	2700	575
499	20250103	112300	284990550	2705	2705	2705	2700	300
500	20250103	112200	284180345	2705	2705	2705	2705	0
501	20250103	112100	284180345	2705	2705	2705	2705	1
502	20250103	112000	284177640	2705	2695	2705	2695	5
503	20250103	111900	284164135	2700	2700	2700	2700	85
504	20250103	111800	283934635	2700	2700	2700	2700	0
505	20250103	111700	283934635	2700	2700	2700	2700	0
506	20250103	111600	283934635	2700	2700	2700	2700	370
507	20250103	111500	282935635	2700	2700	2700	2700	483
508	20250103	111400	281631535	2700	2705	2705	2700	2338
509	20250103	111300	275318435	2705	2705	2705	2705	101
510	20250103	111200	275045230	2705	2705	2705	2705	0
511	20250103	111100	275045230	2705	2705	2705	2705	5
512	20250103	111000	275031705	2710	2710	2710	2710	0
513	20250103	110900	275031705	2710	2710	2710	2710	26
514	20250103	110800	274961245	2705	2705	2705	2705	2602
515	20250103	110700	267922835	2700	2700	2700	2700	342
516	20250103	110600	266999435	2705	2705	2705	2705	1
517	20250103	110500	266996730	2705	2705	2705	2705	1700
518	20250103	110400	262398230	2700	2700	2700	2700	0
519	20250103	110300	262398230	2700	2705	2705	2700	829
520	20250103	110200	260159820	2700	2705	2705	2700	105
521	20250103	110100	259876315	2700	2700	2700	2700	140
522	20250103	110000	259498315	2700	2700	2700	2700	6
523	20250103	105900	259482115	2705	2705	2705	2705	1
524	20250103	105800	259479410	2700	2700	2700	2700	629
525	20250103	105700	257781110	2700	2700	2700	2700	3
526	20250103	105600	257773010	2700	2700	2700	2700	331
527	20250103	105500	256879310	2700	2700	2700	2700	151
528	20250103	105400	256471610	2700	2700	2700	2700	2128
529	20250103	105300	250726010	2705	2705	2705	2705	0
530	20250103	105200	250726010	2705	2705	2705	2705	0
531	20250103	105100	250726010	2705	2700	2705	2700	808
532	20250103	105000	248544405	2700	2700	2700	2700	1093
533	20250103	104900	245593305	2700	2700	2700	2700	2962
534	20250103	104800	237595905	2700	2700	2700	2700	1208
535	20250103	104700	234334305	2695	2695	2695	2695	384
536	20250103	104600	233299425	2705	2705	2705	2705	0
537	20250103	104500	233299425	2705	2705	2705	2705	1
538	20250103	104400	233296720	2700	2700	2700	2700	200
539	20250103	104300	232756720	2695	2695	2695	2695	0
540	20250103	104200	232756720	2695	2700	2700	2695	1692
541	20250103	104100	228191570	2700	2700	2700	2700	1
542	20250103	104000	228188870	2705	2705	2705	2705	3
543	20250103	103900	228180755	2705	2705	2705	2705	129
544	20250103	103800	227831810	2705	2705	2705	2705	1
545	20250103	103700	227829105	2700	2700	2700	2700	0
546	20250103	103600	227829105	2700	2700	2700	2700	987
547	20250103	103500	225164205	2700	2700	2700	2700	20
548	20250103	103400	225110205	2700	2700	2700	2700	210
549	20250103	103300	224543205	2695	2695	2695	2695	907
550	20250103	103200	222098840	2700	2700	2700	2700	10
551	20250103	103100	222071840	2710	2710	2710	2710	1
552	20250103	103000	222069130	2700	2705	2705	2700	9016
553	20250103	102900	197707375	2705	2705	2705	2705	38
554	20250103	102800	197604585	2705	2705	2710	2705	1466
555	20250103	102700	193639050	2705	2705	2705	2705	0
556	20250103	102600	193639050	2705	2705	2705	2705	766
557	20250103	102500	191567020	2710	2710	2710	2710	0
558	20250103	102400	191567020	2710	2710	2710	2710	39
559	20250103	102300	191461330	2710	2710	2710	2710	1
560	20250103	102200	191458620	2710	2710	2710	2710	1
561	20250103	102100	191455910	2710	2710	2710	2710	0
562	20250103	102000	191455910	2710	2705	2710	2705	3937
563	20250103	101900	180806320	2710	2710	2710	2710	178
564	20250103	101800	180323940	2715	2715	2715	2715	5
565	20250103	101700	180310365	2710	2710	2710	2710	3798
566	20250103	101600	170017785	2705	2710	2710	2705	74
567	20250103	101500	169817605	2710	2710	2710	2710	10
568	20250103	101400	169790505	2710	2705	2710	2705	319
569	20250103	101300	168927360	2705	2705	2705	2705	334
570	20250103	101200	168023890	2700	2700	2700	2700	1756
571	20250103	101100	163282690	2705	2705	2705	2705	0
572	20250103	101000	163282690	2705	2710	2710	2705	347
573	20250103	100900	162344040	2710	2710	2710	2705	10
574	20250103	100800	162316975	2705	2705	2705	2705	548
575	20250103	100700	160834635	2705	2705	2705	2705	395
576	20250103	100600	159766160	2705	2705	2705	2705	980
577	20250103	100500	157115260	2705	2710	2710	2705	4043
578	20250103	100400	146178935	2705	2705	2705	2705	131
579	20250103	100300	145824580	2705	2710	2710	2705	7002
580	20250103	100200	126884160	2710	2710	2710	2710	1417
581	20250103	100100	123044090	2705	2705	2705	2705	1435
582	20250103	100000	119162415	2705	2705	2705	2705	2870
583	20250103	095900	111399065	2705	2705	2705	2705	1201
584	20250103	095800	108150360	2705	2705	2705	2705	0
585	20250103	095700	108150360	2705	2710	2710	2705	332
586	20250103	095600	107250745	2710	2710	2710	2710	5
587	20250103	095500	107237195	2710	2705	2710	2705	4245
588	20250103	095400	95751795	2700	2700	2700	2700	475
589	20250103	095300	94469295	2700	2695	2700	2695	30
590	20250103	095200	94388300	2700	2700	2700	2700	357
591	20250103	095100	93424400	2700	2700	2700	2700	7
592	20250103	095000	93405500	2700	2700	2700	2700	15
593	20250103	094900	93365000	2700	2700	2700	2700	0
594	20250103	094800	93365000	2700	2695	2700	2695	11
595	20250103	094700	93335350	2700	2700	2700	2700	391
596	20250103	094600	92279650	2700	2700	2700	2700	5
597	20250103	094500	92266150	2700	2705	2705	2700	774
598	20250103	094400	90176345	2700	2700	2700	2700	200
599	20250103	094300	89636345	2690	2695	2700	2690	5957
600	20250103	094200	73602230	2695	2700	2700	2695	3000
601	20250103	094100	65516730	2695	2705	2705	2695	322
602	20250103	094000	64646785	2700	2705	2705	2700	532
603	20250103	093900	63209880	2705	2710	2710	2705	7
604	20250103	093800	63190920	2705	2710	2710	2705	522
605	20250103	093700	61778895	2710	2710	2710	2710	0
606	20250103	093600	61778895	2710	2710	2710	2710	1
607	20250103	093500	61776185	2710	2710	2710	2710	1
608	20250103	093400	61773475	2700	2710	2710	2700	92
609	20250103	093300	61524845	2700	2705	2710	2700	1229
610	20250103	093200	58200730	2705	2710	2710	2705	30
611	20250103	093100	58119520	2710	2710	2710	2710	4
612	20250103	093000	58108680	2710	2710	2710	2710	1
613	20250103	092900	58105970	2695	2700	2700	2695	100
614	20250103	092800	57836300	2695	2710	2710	2695	1533
615	20250103	092700	53685710	2690	2695	2695	2690	20
616	20250103	092600	53631905	2690	2690	2690	2690	59
617	20250103	092500	53473195	2690	2710	2710	2690	10999
618	20250103	092400	23783100	2710	2710	2710	2710	200
619	20250103	092300	23241100	2710	2710	2710	2710	677
620	20250103	092200	21406430	2710	2705	2710	2705	140
621	20250103	092100	21027185	2700	2710	2710	2700	465
622	20250103	092000	19767585	2700	2710	2710	2700	101
623	20250103	091900	19494875	2710	2710	2715	2705	1402
624	20250103	091800	15702140	2710	2710	2710	2710	3
625	20250103	091700	15694010	2715	2715	2715	2715	0
626	20250103	091600	15694010	2715	2710	2715	2710	2001
627	20250103	091500	10271295	2710	2705	2710	2705	477
628	20250103	091400	8978630	2705	2705	2705	2705	0
629	20250103	091300	8978630	2705	2705	2705	2705	0
630	20250103	091200	8978630	2705	2710	2710	2705	784
631	20250103	091100	6855645	2715	2715	2715	2715	1
632	20250103	091000	6852930	2715	2715	2715	2715	1
633	20250103	090900	6850215	2715	2715	2715	2715	11
634	20250103	090800	6820350	2715	2715	2715	2715	1
635	20250103	090700	6817635	2715	2715	2715	2715	60
636	20250103	090600	6654735	2710	2710	2710	2710	0
637	20250103	090500	6654735	2710	2710	2710	2710	1
638	20250103	090400	6652025	2715	2715	2715	2715	201
639	20250103	090300	6106310	2715	2715	2715	2715	0
640	20250103	090200	6106310	2715	2715	2715	2715	924
641	20250103	090100	3597650	2705	2705	2705	2705	0
642	20250103	090000	3597650	2705	2705	2705	2705	1330