KissMeData/058860/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194000	603966195	2705	2705	2705	2705	4253
3	20250108	193900	603966195	2705	2705	2705	2705	0
4	20250108	193800	603966195	2705	2705	2705	2705	0
5	20250108	193700	603966195	2705	2705	2705	2705	0
6	20250108	193600	603966195	2705	2705	2705	2705	0
7	20250108	193500	603966195	2705	2705	2705	2705	0
8	20250108	193400	603966195	2705	2705	2705	2705	0
9	20250108	193300	603966195	2705	2705	2705	2705	0
10	20250108	193200	603966195	2705	2705	2705	2705	0
11	20250108	193100	603966195	2705	2705	2705	2705	0
12	20250108	193000	603966195	2705	2705	2705	2705	0
13	20250108	192900	603966195	2705	2705	2705	2705	0
14	20250108	192800	603966195	2705	2705	2705	2705	0
15	20250108	192700	603966195	2705	2705	2705	2705	0
16	20250108	192600	603966195	2705	2705	2705	2705	0
17	20250108	192500	603966195	2705	2705	2705	2705	0
18	20250108	192400	603966195	2705	2705	2705	2705	0
19	20250108	192300	603966195	2705	2705	2705	2705	0
20	20250108	192200	603966195	2705	2705	2705	2705	0
21	20250108	192100	603966195	2705	2705	2705	2705	0
22	20250108	192000	603966195	2705	2705	2705	2705	0
23	20250108	191900	603966195	2705	2705	2705	2705	0
24	20250108	191800	603966195	2705	2705	2705	2705	0
25	20250108	191700	603966195	2705	2705	2705	2705	0
26	20250108	191600	603966195	2705	2705	2705	2705	0
27	20250108	191500	603966195	2705	2705	2705	2705	0
28	20250108	191400	603966195	2705	2705	2705	2705	0
29	20250108	191300	603966195	2705	2705	2705	2705	0
30	20250108	191200	603966195	2705	2705	2705	2705	0
31	20250108	191100	603966195	2705	2705	2705	2705	0
32	20250108	191000	603966195	2705	2705	2705	2705	4253
33	20250108	190900	603966195	2705	2705	2705	2705	0
34	20250108	190800	603966195	2705	2705	2705	2705	0
35	20250108	190700	603966195	2705	2705	2705	2705	0
36	20250108	190600	603966195	2705	2705	2705	2705	0
37	20250108	190500	603966195	2705	2705	2705	2705	0
38	20250108	190400	603966195	2705	2705	2705	2705	0
39	20250108	190300	603966195	2705	2705	2705	2705	0
40	20250108	190200	603966195	2705	2705	2705	2705	0
41	20250108	190100	603966195	2705	2705	2705	2705	0
42	20250108	190000	603966195	2705	2705	2705	2705	0
43	20250108	185900	603966195	2705	2705	2705	2705	0
44	20250108	185800	603966195	2705	2705	2705	2705	0
45	20250108	185700	603966195	2705	2705	2705	2705	0
46	20250108	185600	603966195	2705	2705	2705	2705	0
47	20250108	185500	603966195	2705	2705	2705	2705	0
48	20250108	185400	603966195	2705	2705	2705	2705	0
49	20250108	185300	603966195	2705	2705	2705	2705	0
50	20250108	185200	603966195	2705	2705	2705	2705	0
51	20250108	185100	603966195	2705	2705	2705	2705	0
52	20250108	185000	603966195	2705	2705	2705	2705	0
53	20250108	184900	603966195	2705	2705	2705	2705	0
54	20250108	184800	603966195	2705	2705	2705	2705	0
55	20250108	184700	603966195	2705	2705	2705	2705	0
56	20250108	184600	603966195	2705	2705	2705	2705	0
57	20250108	184500	603966195	2705	2705	2705	2705	0
58	20250108	184400	603966195	2705	2705	2705	2705	0
59	20250108	184300	603966195	2705	2705	2705	2705	0
60	20250108	184200	603966195	2705	2705	2705	2705	0
61	20250108	184100	603966195	2705	2705	2705	2705	0
62	20250108	184000	603966195	2705	2705	2705	2705	4253
63	20250108	183900	603966195	2705	2705	2705	2705	0
64	20250108	183800	603966195	2705	2705	2705	2705	0
65	20250108	183700	603966195	2705	2705	2705	2705	0
66	20250108	183600	603966195	2705	2705	2705	2705	0
67	20250108	183500	603966195	2705	2705	2705	2705	0
68	20250108	183400	603966195	2705	2705	2705	2705	0
69	20250108	183300	603966195	2705	2705	2705	2705	0
70	20250108	183200	603966195	2705	2705	2705	2705	0
71	20250108	183100	603966195	2705	2705	2705	2705	0
72	20250108	183000	603966195	2705	2705	2705	2705	0
73	20250108	182900	603966195	2705	2705	2705	2705	0
74	20250108	182800	603966195	2705	2705	2705	2705	0
75	20250108	182700	603966195	2705	2705	2705	2705	0
76	20250108	182600	603966195	2705	2705	2705	2705	0
77	20250108	182500	603966195	2705	2705	2705	2705	0
78	20250108	182400	603966195	2705	2705	2705	2705	0
79	20250108	182300	603966195	2705	2705	2705	2705	0
80	20250108	182200	603966195	2705	2705	2705	2705	0
81	20250108	182100	603966195	2705	2705	2705	2705	0
82	20250108	182000	603966195	2705	2705	2705	2705	0
83	20250108	181900	603966195	2705	2705	2705	2705	0
84	20250108	181800	603966195	2705	2705	2705	2705	0
85	20250108	181700	603966195	2705	2705	2705	2705	0
86	20250108	181600	603966195	2705	2705	2705	2705	0
87	20250108	181500	603966195	2705	2705	2705	2705	0
88	20250108	181400	603966195	2705	2705	2705	2705	0
89	20250108	181300	603966195	2705	2705	2705	2705	0
90	20250108	181200	603966195	2705	2705	2705	2705	0
91	20250108	181100	603966195	2705	2705	2705	2705	0
92	20250108	181000	603966195	2705	2705	2705	2705	4253
93	20250108	180900	603966195	2705	2705	2705	2705	0
94	20250108	180800	603966195	2705	2705	2705	2705	0
95	20250108	180700	603966195	2705	2705	2705	2705	0
96	20250108	180600	603966195	2705	2705	2705	2705	0
97	20250108	180500	603966195	2705	2705	2705	2705	0
98	20250108	180400	603966195	2705	2705	2705	2705	0
99	20250108	180300	603966195	2705	2705	2705	2705	0
100	20250108	180200	603966195	2705	2705	2705	2705	0
101	20250108	180100	603966195	2705	2705	2705	2705	0
102	20250108	180000	603966195	2705	2705	2705	2705	0
103	20250108	175900	603966195	2705	2705	2705	2705	0
104	20250108	175800	603966195	2705	2705	2705	2705	0
105	20250108	175700	603966195	2705	2705	2705	2705	0
106	20250108	175600	603966195	2705	2705	2705	2705	0
107	20250108	175500	603966195	2705	2705	2705	2705	0
108	20250108	175400	603966195	2705	2705	2705	2705	0
109	20250108	175300	603966195	2705	2705	2705	2705	0
110	20250108	175200	603966195	2705	2705	2705	2705	0
111	20250108	175100	603966195	2705	2705	2705	2705	0
112	20250108	175000	603966195	2705	2705	2705	2705	0
113	20250108	174900	603966195	2705	2705	2705	2705	0
114	20250108	174800	603966195	2705	2705	2705	2705	0
115	20250108	174700	603966195	2705	2705	2705	2705	0
116	20250108	174600	603966195	2705	2705	2705	2705	0
117	20250108	174500	603966195	2705	2705	2705	2705	0
118	20250108	174400	603966195	2705	2705	2705	2705	0
119	20250108	174300	603966195	2705	2705	2705	2705	0
120	20250108	174200	603966195	2705	2705	2705	2705	0
121	20250108	174100	603966195	2705	2705	2705	2705	0
122	20250108	174000	603966195	2705	2705	2705	2705	4253
123	20250108	173900	603966195	2705	2705	2705	2705	0
124	20250108	173800	603966195	2705	2705	2705	2705	0
125	20250108	173700	603966195	2705	2705	2705	2705	0
126	20250108	173600	603966195	2705	2705	2705	2705	0
127	20250108	173500	603966195	2705	2705	2705	2705	0
128	20250108	173400	603966195	2705	2705	2705	2705	0
129	20250108	173300	603966195	2705	2705	2705	2705	0
130	20250108	173200	603966195	2705	2705	2705	2705	0
131	20250108	173100	603966195	2705	2705	2705	2705	0
132	20250108	173000	603966195	2705	2705	2705	2705	0
133	20250108	172900	603966195	2705	2705	2705	2705	0
134	20250108	172800	603966195	2705	2705	2705	2705	0
135	20250108	172700	603966195	2705	2705	2705	2705	0
136	20250108	172600	603966195	2705	2705	2705	2705	0
137	20250108	172500	603966195	2705	2705	2705	2705	0
138	20250108	172400	603966195	2705	2705	2705	2705	0
139	20250108	172300	603966195	2705	2705	2705	2705	0
140	20250108	172200	603966195	2705	2705	2705	2705	0
141	20250108	172100	603966195	2705	2705	2705	2705	0
142	20250108	172000	603966195	2705	2705	2705	2705	0
143	20250108	171900	603966195	2705	2705	2705	2705	0
144	20250108	171800	603966195	2705	2705	2705	2705	0
145	20250108	171700	603966195	2705	2705	2705	2705	0
146	20250108	171600	603966195	2705	2705	2705	2705	0
147	20250108	171500	603966195	2705	2705	2705	2705	0
148	20250108	171400	603966195	2705	2705	2705	2705	0
149	20250108	171300	603966195	2705	2705	2705	2705	0
150	20250108	171200	603966195	2705	2705	2705	2705	0
151	20250108	171100	603966195	2705	2705	2705	2705	0
152	20250108	171000	603966195	2705	2705	2705	2705	4253
153	20250108	170900	603966195	2705	2705	2705	2705	0
154	20250108	170800	603966195	2705	2705	2705	2705	0
155	20250108	170700	603966195	2705	2705	2705	2705	0
156	20250108	170600	603966195	2705	2705	2705	2705	0
157	20250108	170500	603966195	2705	2705	2705	2705	0
158	20250108	170400	603966195	2705	2705	2705	2705	0
159	20250108	170300	603966195	2705	2705	2705	2705	0
160	20250108	170200	603966195	2705	2705	2705	2705	0
161	20250108	170100	603966195	2705	2705	2705	2705	0
162	20250108	170000	603966195	2705	2705	2705	2705	0
163	20250108	165900	603966195	2705	2705	2705	2705	0
164	20250108	165800	603966195	2705	2705	2705	2705	0
165	20250108	165700	603966195	2705	2705	2705	2705	0
166	20250108	165600	603966195	2705	2705	2705	2705	0
167	20250108	165500	603966195	2705	2705	2705	2705	0
168	20250108	165400	603966195	2705	2705	2705	2705	0
169	20250108	165300	603966195	2705	2705	2705	2705	0
170	20250108	165200	603966195	2705	2705	2705	2705	0
171	20250108	165100	603966195	2705	2705	2705	2705	0
172	20250108	165000	603966195	2705	2705	2705	2705	0
173	20250108	164900	603966195	2705	2705	2705	2705	0
174	20250108	164800	603966195	2705	2705	2705	2705	0
175	20250108	164700	603966195	2705	2705	2705	2705	0
176	20250108	164600	603966195	2705	2705	2705	2705	0
177	20250108	164500	603966195	2705	2705	2705	2705	0
178	20250108	164400	603966195	2705	2705	2705	2705	0
179	20250108	164300	603966195	2705	2705	2705	2705	0
180	20250108	164200	603966195	2705	2705	2705	2705	0
181	20250108	164100	603966195	2705	2705	2705	2705	0
182	20250108	164000	603966195	2705	2705	2705	2705	4253
183	20250108	163900	603966195	2705	2705	2705	2705	0
184	20250108	163800	603966195	2705	2705	2705	2705	0
185	20250108	163700	603966195	2705	2705	2705	2705	0
186	20250108	163600	603966195	2705	2705	2705	2705	0
187	20250108	163500	603966195	2705	2705	2705	2705	0
188	20250108	163400	603966195	2705	2705	2705	2705	0
189	20250108	163300	603966195	2705	2705	2705	2705	0
190	20250108	163200	603966195	2705	2705	2705	2705	0
191	20250108	163100	603966195	2705	2705	2705	2705	0
192	20250108	163000	603966195	2705	2705	2705	2705	0
193	20250108	162900	603966195	2705	2705	2705	2705	0
194	20250108	162800	603966195	2705	2705	2705	2705	0
195	20250108	162700	603966195	2705	2705	2705	2705	0
196	20250108	162600	603966195	2705	2705	2705	2705	0
197	20250108	162500	603966195	2705	2705	2705	2705	0
198	20250108	162400	603966195	2705	2705	2705	2705	0
199	20250108	162300	603966195	2705	2705	2705	2705	0
200	20250108	162200	603966195	2705	2705	2705	2705	0
201	20250108	162100	603966195	2705	2705	2705	2705	0
202	20250108	162000	603966195	2705	2705	2705	2705	0
203	20250108	161900	603966195	2705	2705	2705	2705	0
204	20250108	161800	603966195	2705	2705	2705	2705	0
205	20250108	161700	603966195	2705	2705	2705	2705	0
206	20250108	161600	603966195	2705	2705	2705	2705	0
207	20250108	161500	603966195	2705	2705	2705	2705	0
208	20250108	161400	603966195	2705	2705	2705	2705	0
209	20250108	161300	603966195	2705	2705	2705	2705	0
210	20250108	161200	603966195	2705	2705	2705	2705	0
211	20250108	161100	603966195	2705	2705	2705	2705	0
212	20250108	161000	603966195	2705	2705	2705	2705	4253
213	20250108	160900	603966195	2705	2705	2705	2705	0
214	20250108	160800	603966195	2705	2705	2705	2705	0
215	20250108	160700	603966195	2705	2705	2705	2705	0
216	20250108	160600	603966195	2705	2705	2705	2705	0
217	20250108	160500	603966195	2705	2705	2705	2705	0
218	20250108	160400	603966195	2705	2705	2705	2705	0
219	20250108	160300	603966195	2705	2705	2705	2705	0
220	20250108	160200	603966195	2705	2705	2705	2705	0
221	20250108	160100	603966195	2705	2705	2705	2705	0
222	20250108	160000	603966195	2705	2705	2705	2705	0
223	20250108	155900	603966195	2705	2705	2705	2705	0
224	20250108	155800	603966195	2705	2705	2705	2705	0
225	20250108	155700	603966195	2705	2705	2705	2705	0
226	20250108	155600	603966195	2705	2705	2705	2705	0
227	20250108	155500	603966195	2705	2705	2705	2705	0
228	20250108	155400	603966195	2705	2705	2705	2705	0
229	20250108	155300	603966195	2705	2705	2705	2705	0
230	20250108	155200	603966195	2705	2705	2705	2705	0
231	20250108	155100	603966195	2705	2705	2705	2705	0
232	20250108	155000	603966195	2705	2705	2705	2705	0
233	20250108	154900	603966195	2705	2705	2705	2705	0
234	20250108	154800	603966195	2705	2705	2705	2705	0
235	20250108	154700	603966195	2705	2705	2705	2705	0
236	20250108	154600	603966195	2705	2705	2705	2705	0
237	20250108	154500	603966195	2705	2705	2705	2705	0
238	20250108	154400	603966195	2705	2705	2705	2705	0
239	20250108	154300	603966195	2705	2705	2705	2705	0
240	20250108	154200	603966195	2705	2705	2705	2705	0
241	20250108	154100	603966195	2705	2705	2705	2705	0
242	20250108	154000	603966195	2705	2705	2705	2705	4253
243	20250108	153900	603966195	2705	2705	2705	2705	0
244	20250108	153800	603966195	2705	2705	2705	2705	0
245	20250108	153700	603966195	2705	2705	2705	2705	0
246	20250108	153600	603966195	2705	2705	2705	2705	0
247	20250108	153500	603966195	2705	2705	2705	2705	0
248	20250108	153400	603966195	2705	2705	2705	2705	0
249	20250108	153300	603966195	2705	2705	2705	2705	0
250	20250108	153200	603966195	2705	2705	2705	2705	0
251	20250108	153100	603966195	2705	2705	2705	2705	0
252	20250108	153000	603966195	2705	2705	2705	2705	4253
253	20250108	152900	592461830	2705	2705	2705	2705	0
254	20250108	152800	592461830	2705	2705	2705	2705	0
255	20250108	152700	592461830	2705	2705	2705	2705	0
256	20250108	152600	592461830	2705	2705	2705	2705	0
257	20250108	152500	592461830	2705	2705	2705	2705	0
258	20250108	152400	592461830	2705	2705	2705	2705	0
259	20250108	152300	592461830	2705	2705	2705	2705	0
260	20250108	152200	592461830	2705	2705	2705	2705	0
261	20250108	152100	592461830	2705	2705	2705	2705	0
262	20250108	152000	592461830	2705	2705	2705	2705	0
263	20250108	151900	592461830	2705	2705	2710	2705	6529
264	20250108	151800	574799885	2710	2710	2710	2710	917
265	20250108	151700	572314815	2710	2710	2710	2710	201
266	20250108	151600	571770105	2715	2705	2715	2705	781
267	20250108	151500	569655770	2710	2710	2715	2710	1074
268	20250108	151400	566745225	2710	2710	2710	2710	12
269	20250108	151300	566712705	2715	2715	2715	2715	4
270	20250108	151200	566701845	2715	2715	2715	2715	39
271	20250108	151100	566595960	2710	2710	2710	2710	200
272	20250108	151000	566053960	2715	2710	2715	2710	282
273	20250108	150900	565289735	2705	2710	2710	2705	85
274	20250108	150800	565059555	2710	2710	2710	2710	1335
275	20250108	150700	561441705	2710	2710	2710	2710	59
276	20250108	150600	561281815	2715	2715	2715	2715	2
277	20250108	150500	561276385	2705	2710	2710	2705	1050
278	20250108	150400	558435840	2715	2710	2715	2710	4
279	20250108	150300	558424995	2710	2710	2710	2710	300
280	20250108	150200	557611995	2715	2715	2715	2715	0
281	20250108	150100	557611995	2715	2710	2715	2710	111
282	20250108	150000	557311180	2710	2710	2710	2710	36
283	20250108	145900	557213620	2705	2710	2710	2705	1652
284	20250108	145800	552738970	2715	2715	2715	2705	319
285	20250108	145700	551875065	2710	2715	2715	2710	404
286	20250108	145600	550778295	2715	2715	2715	2715	6
287	20250108	145500	550762005	2715	2715	2715	2715	517
288	20250108	145400	549358350	2715	2715	2715	2715	0
289	20250108	145300	549358350	2715	2715	2715	2715	994
290	20250108	145200	546659640	2705	2705	2705	2705	0
291	20250108	145100	546659640	2705	2710	2710	2705	570
292	20250108	145000	545114945	2710	2710	2710	2710	0
293	20250108	144900	545114945	2710	2710	2710	2710	521
294	20250108	144800	543703035	2710	2710	2710	2710	0
295	20250108	144700	543703035	2710	2710	2710	2710	401
296	20250108	144600	542616325	2720	2715	2720	2715	1107
297	20250108	144500	539610810	2715	2715	2715	2715	820
298	20250108	144400	537384510	2715	2715	2715	2715	2
299	20250108	144300	537379080	2710	2710	2710	2710	117
300	20250108	144200	537062010	2715	2710	2715	2710	134
301	20250108	144100	536698845	2715	2715	2715	2715	5
302	20250108	144000	536685270	2710	2710	2715	2710	368
303	20250108	143900	535687915	2715	2715	2715	2715	0
304	20250108	143800	535687915	2715	2715	2715	2715	1122
305	20250108	143700	532641685	2720	2720	2720	2720	0
306	20250108	143600	532641685	2720	2720	2720	2720	2
307	20250108	143500	532636245	2715	2715	2715	2715	0
308	20250108	143400	532636245	2715	2720	2720	2715	3
309	20250108	143300	532628095	2720	2715	2720	2715	110
310	20250108	143200	532329395	2720	2715	2720	2715	2007
311	20250108	143100	526880385	2715	2715	2715	2715	696
312	20250108	143000	524990745	2715	2715	2715	2715	0
313	20250108	142900	524990745	2715	2715	2715	2715	963
314	20250108	142800	522376200	2710	2710	2710	2710	0
315	20250108	142700	522376200	2710	2710	2710	2710	3500
316	20250108	142600	512891200	2715	2715	2715	2715	2614
317	20250108	142500	505794190	2710	2710	2710	2710	100
318	20250108	142400	505523190	2710	2710	2710	2710	0
319	20250108	142300	505523190	2710	2710	2710	2710	0
320	20250108	142200	505523190	2710	2710	2710	2710	0
321	20250108	142100	505523190	2710	2710	2710	2710	356
322	20250108	142000	504558430	2715	2710	2715	2710	4
323	20250108	141900	504547585	2715	2715	2715	2715	0
324	20250108	141800	504547585	2715	2715	2715	2715	0
325	20250108	141700	504547585	2715	2710	2715	2710	89
326	20250108	141600	504306350	2710	2710	2710	2710	0
327	20250108	141500	504306350	2710	2710	2710	2710	500
328	20250108	141400	502951350	2715	2715	2715	2715	0
329	20250108	141300	502951350	2715	2715	2715	2715	0
330	20250108	141200	502951350	2715	2715	2715	2715	0
331	20250108	141100	502951350	2715	2715	2715	2715	1
332	20250108	141000	502948635	2710	2710	2710	2710	0
333	20250108	140900	502948635	2710	2715	2715	2710	351
334	20250108	140800	501997420	2710	2710	2710	2710	0
335	20250108	140700	501997420	2710	2710	2710	2710	0
336	20250108	140600	501997420	2710	2710	2710	2710	487
337	20250108	140500	500677650	2710	2710	2710	2710	500
338	20250108	140400	499322650	2710	2710	2710	2710	2
339	20250108	140300	499317230	2710	2710	2710	2710	10
340	20250108	140200	499290130	2705	2705	2705	2705	264
341	20250108	140100	498576010	2710	2710	2710	2710	6
342	20250108	140000	498559750	2710	2710	2710	2710	49
343	20250108	135900	498426960	2710	2710	2710	2710	50
344	20250108	135800	498291460	2710	2710	2710	2710	0
345	20250108	135700	498291460	2710	2710	2710	2705	936
346	20250108	135600	495759570	2710	2710	2710	2710	14
347	20250108	135500	495721630	2710	2710	2710	2710	0
348	20250108	135400	495721630	2710	2710	2710	2710	0
349	20250108	135300	495721630	2710	2710	2710	2710	65
350	20250108	135200	495545480	2715	2710	2715	2710	316
351	20250108	135100	494689115	2705	2715	2715	2705	1839
352	20250108	135000	489707410	2710	2710	2710	2710	1000
353	20250108	134900	486997410	2710	2710	2710	2710	1000
354	20250108	134800	484287410	2710	2710	2710	2710	381
355	20250108	134700	483254900	2715	2715	2715	2715	0
356	20250108	134600	483254900	2715	2715	2715	2715	0
357	20250108	134500	483254900	2715	2715	2715	2715	200
358	20250108	134400	482711900	2715	2715	2715	2715	368
359	20250108	134300	481712780	2715	2715	2715	2715	0
360	20250108	134200	481712780	2715	2715	2715	2715	0
361	20250108	134100	481712780	2715	2715	2715	2715	0
362	20250108	134000	481712780	2715	2715	2715	2715	0
363	20250108	133900	481712780	2715	2710	2715	2710	40
364	20250108	133800	481604355	2715	2715	2715	2715	0
365	20250108	133700	481604355	2715	2715	2715	2715	1
366	20250108	133600	481601640	2715	2715	2715	2715	50
367	20250108	133500	481465890	2715	2715	2715	2715	2
368	20250108	133400	481460460	2710	2710	2710	2710	400
369	20250108	133300	480376460	2710	2710	2710	2710	1
370	20250108	133200	480373750	2715	2715	2715	2715	200
371	20250108	133100	479830750	2715	2715	2715	2715	0
372	20250108	133000	479830750	2715	2710	2715	2705	55
373	20250108	132900	479681930	2705	2710	2710	2705	5
374	20250108	132800	479668395	2710	2710	2710	2710	50
375	20250108	132700	479532895	2710	2710	2710	2710	512
376	20250108	132600	478145375	2710	2710	2710	2710	2137
377	20250108	132500	472354105	2710	2710	2710	2710	178
378	20250108	132400	471871725	2710	2710	2710	2710	504
379	20250108	132300	470505885	2715	2715	2715	2715	0
380	20250108	132200	470505885	2715	2710	2715	2710	99
381	20250108	132100	470237590	2710	2710	2710	2710	0
382	20250108	132000	470237590	2710	2710	2710	2710	4789
383	20250108	131900	457259400	2715	2715	2715	2715	0
384	20250108	131800	457259400	2715	2715	2715	2715	5
385	20250108	131700	457245825	2720	2720	2720	2720	0
386	20250108	131600	457245825	2720	2720	2720	2720	0
387	20250108	131500	457245825	2720	2715	2720	2710	3001
388	20250108	131400	449106560	2720	2720	2720	2720	0
389	20250108	131300	449106560	2720	2720	2720	2720	0
390	20250108	131200	449106560	2720	2720	2720	2720	0
391	20250108	131100	449106560	2720	2720	2720	2720	0
392	20250108	131000	449106560	2720	2720	2720	2720	0
393	20250108	130900	449106560	2720	2720	2720	2720	732
394	20250108	130800	447115520	2720	2720	2720	2720	0
395	20250108	130700	447115520	2720	2720	2720	2720	0
396	20250108	130600	447115520	2720	2720	2720	2720	1
397	20250108	130500	447112800	2715	2715	2715	2715	3
398	20250108	130400	447104655	2720	2720	2720	2720	551
399	20250108	130300	445605935	2720	2720	2720	2720	0
400	20250108	130200	445605935	2720	2720	2720	2720	0
401	20250108	130100	445605935	2720	2720	2720	2720	0
402	20250108	130000	445605935	2720	2720	2720	2720	1
403	20250108	125900	445603215	2715	2715	2715	2715	35
404	20250108	125800	445508190	2720	2715	2720	2715	5942
405	20250108	125700	429375655	2715	2715	2715	2715	0
406	20250108	125600	429375655	2715	2715	2715	2715	0
407	20250108	125500	429375655	2715	2715	2715	2715	777
408	20250108	125400	427266100	2720	2720	2720	2720	100
409	20250108	125300	426994100	2720	2720	2720	2720	0
410	20250108	125200	426994100	2720	2720	2720	2720	31
411	20250108	125100	426909780	2720	2715	2720	2715	6
412	20250108	125000	426893480	2715	2715	2715	2715	0
413	20250108	124900	426893480	2715	2715	2715	2715	1723
414	20250108	124800	422215535	2720	2720	2720	2720	0
415	20250108	124700	422215535	2720	2720	2720	2720	10
416	20250108	124600	422188335	2720	2720	2720	2720	0
417	20250108	124500	422188335	2720	2720	2720	2720	105
418	20250108	124400	421902735	2720	2715	2720	2715	171
419	20250108	124300	421438365	2720	2720	2720	2720	101
420	20250108	124200	421163645	2720	2720	2720	2720	51
421	20250108	124100	421024925	2720	2720	2720	2720	100
422	20250108	124000	420752925	2720	2720	2720	2720	5
423	20250108	123900	420739325	2720	2720	2720	2720	1
424	20250108	123800	420736605	2715	2715	2715	2715	2614
425	20250108	123700	413639595	2720	2720	2720	2720	1
426	20250108	123600	413636875	2720	2720	2720	2720	0
427	20250108	123500	413636875	2720	2720	2720	2720	12
428	20250108	123400	413604235	2720	2720	2720	2720	0
429	20250108	123300	413604235	2720	2720	2720	2720	28
430	20250108	123200	413528075	2720	2720	2720	2720	273
431	20250108	123100	412785515	2720	2720	2720	2720	0
432	20250108	123000	412785515	2720	2720	2720	2720	0
433	20250108	122900	412785515	2720	2720	2720	2720	0
434	20250108	122800	412785515	2720	2720	2720	2720	178
435	20250108	122700	412301355	2720	2720	2720	2720	7
436	20250108	122600	412282315	2720	2720	2720	2720	0
437	20250108	122500	412282315	2720	2720	2720	2720	0
438	20250108	122400	412282315	2720	2715	2720	2715	76
439	20250108	122300	412075970	2720	2720	2720	2720	1
440	20250108	122200	412073250	2720	2720	2720	2720	0
441	20250108	122100	412073250	2720	2715	2720	2715	368
442	20250108	122000	411074125	2720	2720	2720	2720	0
443	20250108	121900	411074125	2720	2720	2720	2720	1
444	20250108	121800	411071405	2715	2715	2720	2715	718
445	20250108	121700	409122030	2720	2720	2720	2720	4
446	20250108	121600	409111150	2720	2720	2720	2720	314
447	20250108	121500	408257070	2725	2725	2725	2725	0
448	20250108	121400	408257070	2725	2725	2725	2725	0
449	20250108	121300	408257070	2725	2725	2725	2725	10
450	20250108	121200	408229820	2725	2725	2725	2725	0
451	20250108	121100	408229820	2725	2720	2725	2720	977
452	20250108	121000	405572375	2725	2725	2725	2725	2
453	20250108	120900	405566925	2725	2725	2725	2725	0
454	20250108	120800	405566925	2725	2725	2725	2725	0
455	20250108	120700	405566925	2725	2725	2725	2725	1
456	20250108	120600	405564200	2725	2725	2725	2725	0
457	20250108	120500	405564200	2725	2725	2725	2725	0
458	20250108	120400	405564200	2725	2725	2725	2725	0
459	20250108	120300	405564200	2725	2720	2725	2720	352
460	20250108	120200	404606750	2725	2725	2725	2725	10
461	20250108	120100	404579500	2725	2725	2725	2725	0
462	20250108	120000	404579500	2725	2725	2725	2725	0
463	20250108	115900	404579500	2725	2725	2725	2725	0
464	20250108	115800	404579500	2725	2720	2725	2720	3
465	20250108	115700	404571335	2725	2720	2725	2720	57
466	20250108	115600	404416200	2720	2720	2720	2720	4400
467	20250108	115500	392448200	2720	2720	2720	2720	1
468	20250108	115400	392445480	2720	2720	2720	2720	0
469	20250108	115300	392445480	2720	2720	2720	2720	0
470	20250108	115200	392445480	2720	2720	2720	2720	0
471	20250108	115100	392445480	2720	2725	2725	2720	186
472	20250108	115000	391939550	2720	2720	2720	2720	774
473	20250108	114900	389834270	2725	2725	2725	2725	0
474	20250108	114800	389834270	2725	2725	2725	2720	203
475	20250108	114700	389281145	2730	2725	2730	2725	6737
476	20250108	114600	370922810	2725	2725	2725	2725	1057
477	20250108	114500	368042485	2725	2725	2725	2725	340
478	20250108	114400	367115985	2725	2725	2725	2725	3
479	20250108	114300	367107810	2725	2725	2725	2725	0
480	20250108	114200	367107810	2725	2725	2725	2725	734
481	20250108	114100	365107660	2725	2725	2725	2725	0
482	20250108	114000	365107660	2725	2715	2725	2715	1252
483	20250108	113900	361707455	2715	2715	2715	2715	1
484	20250108	113800	361704740	2725	2725	2725	2725	0
485	20250108	113700	361704740	2725	2725	2725	2725	0
486	20250108	113600	361704740	2725	2725	2725	2725	0
487	20250108	113500	361704740	2725	2720	2725	2715	4100
488	20250108	113400	350569450	2725	2725	2725	2725	1500
489	20250108	113300	346481950	2725	2725	2725	2725	0
490	20250108	113200	346481950	2725	2725	2725	2725	0
491	20250108	113100	346481950	2725	2725	2725	2725	0
492	20250108	113000	346481950	2725	2725	2725	2725	352
493	20250108	112900	345522750	2715	2720	2720	2715	51
494	20250108	112800	345384270	2725	2725	2725	2725	10
495	20250108	112700	345357020	2725	2725	2725	2725	5
496	20250108	112600	345343395	2720	2720	2720	2720	7
497	20250108	112500	345324355	2720	2720	2720	2720	0
498	20250108	112400	345324355	2720	2720	2720	2720	0
499	20250108	112300	345324355	2720	2720	2720	2720	124
500	20250108	112200	344987075	2715	2715	2715	2715	1
501	20250108	112100	344984360	2720	2720	2720	2720	186
502	20250108	112000	344478440	2725	2725	2725	2725	962
503	20250108	111900	341856990	2725	2725	2725	2725	16
504	20250108	111800	341813390	2720	2720	2720	2720	89
505	20250108	111700	341571310	2720	2720	2720	2720	0
506	20250108	111600	341571310	2720	2720	2720	2720	11
507	20250108	111500	341541390	2720	2720	2720	2720	2202
508	20250108	111400	335551950	2725	2725	2725	2725	0
509	20250108	111300	335551950	2725	2725	2725	2725	0
510	20250108	111200	335551950	2725	2725	2725	2725	3
511	20250108	111100	335543775	2720	2720	2720	2720	0
512	20250108	111000	335543775	2720	2725	2725	2720	202
513	20250108	110900	334994325	2725	2725	2725	2725	0
514	20250108	110800	334994325	2725	2725	2725	2725	0
515	20250108	110700	334994325	2725	2725	2725	2725	0
516	20250108	110600	334994325	2725	2725	2725	2725	3
517	20250108	110500	334986150	2720	2720	2720	2720	547
518	20250108	110400	333498310	2720	2720	2720	2720	196
519	20250108	110300	332965190	2720	2720	2720	2720	0
520	20250108	110200	332965190	2720	2720	2720	2720	30
521	20250108	110100	332883590	2720	2725	2725	2720	22
522	20250108	110000	332823740	2720	2725	2725	2720	643
523	20250108	105900	331074740	2725	2725	2725	2725	5
524	20250108	105800	331061115	2725	2725	2725	2725	0
525	20250108	105700	331061115	2725	2725	2725	2725	0
526	20250108	105600	331061115	2725	2725	2725	2725	1
527	20250108	105500	331058390	2720	2725	2725	2720	12
528	20250108	105400	331025695	2720	2720	2720	2720	331
529	20250108	105300	330125375	2725	2725	2725	2720	1085
530	20250108	105200	327171500	2720	2720	2720	2720	386
531	20250108	105100	326121580	2725	2725	2725	2725	0
532	20250108	105000	326121580	2725	2725	2725	2720	504
533	20250108	104900	324750680	2725	2725	2725	2720	102
534	20250108	104800	324473230	2720	2720	2725	2720	408
535	20250108	104700	323363465	2725	2725	2725	2725	0
536	20250108	104600	323363465	2725	2725	2725	2725	36
537	20250108	104500	323265365	2730	2730	2730	2730	19
538	20250108	104400	323213495	2730	2730	2730	2730	0
539	20250108	104300	323213495	2730	2725	2730	2725	1746
540	20250108	104200	318455640	2715	2720	2720	2715	1000
541	20250108	104100	315738625	2725	2720	2725	2715	1039
542	20250108	104000	312915225	2725	2725	2725	2725	1
543	20250108	103900	312912500	2725	2725	2725	2725	1
544	20250108	103800	312909775	2725	2725	2725	2725	12
545	20250108	103700	312877075	2725	2725	2725	2725	1
546	20250108	103600	312874350	2725	2715	2725	2715	1302
547	20250108	103500	309339400	2715	2725	2725	2715	201
548	20250108	103400	308793675	2725	2715	2725	2715	66
549	20250108	103300	308614465	2720	2710	2720	2710	1212
550	20250108	103200	305318335	2720	2720	2720	2720	2
551	20250108	103100	305312895	2710	2710	2710	2710	2391
552	20250108	103000	298833285	2720	2720	2720	2720	0
553	20250108	102900	298833285	2720	2720	2720	2720	0
554	20250108	102800	298833285	2720	2715	2720	2715	737
555	20250108	102700	296832325	2720	2720	2720	2720	2
556	20250108	102600	296826885	2720	2720	2720	2720	0
557	20250108	102500	296826885	2720	2720	2720	2720	1
558	20250108	102400	296824165	2710	2710	2710	2710	500
559	20250108	102300	295469165	2715	2715	2715	2710	610
560	20250108	102200	293813540	2715	2715	2715	2715	836
561	20250108	102100	291543800	2715	2710	2715	2710	548
562	20250108	102000	290055985	2715	2715	2715	2715	1
563	20250108	101900	290053270	2710	2715	2715	2710	6
564	20250108	101800	290036985	2710	2715	2715	2710	201
565	20250108	101700	289492270	2715	2715	2715	2715	1
566	20250108	101600	289489555	2710	2710	2710	2710	35
567	20250108	101500	289394705	2715	2715	2715	2715	1
568	20250108	101400	289391990	2715	2715	2715	2715	0
569	20250108	101300	289391990	2715	2710	2715	2710	901
570	20250108	101200	286950275	2715	2715	2715	2715	200
571	20250108	101100	286407275	2715	2715	2715	2715	0
572	20250108	101000	286407275	2715	2715	2715	2710	1012
573	20250108	100900	283664695	2715	2715	2715	2715	4
574	20250108	100800	283653835	2715	2715	2715	2715	105
575	20250108	100700	283368760	2710	2710	2710	2710	1800
576	20250108	100600	278490760	2710	2710	2710	2710	17
577	20250108	100500	278444690	2710	2710	2710	2710	1
578	20250108	100400	278441980	2710	2705	2710	2705	1238
579	20250108	100300	275092535	2705	2715	2715	2705	829
580	20250108	100200	272845905	2710	2710	2715	2705	7925
581	20250108	100100	251396840	2715	2715	2715	2715	786
582	20250108	100000	249262850	2715	2715	2715	2715	2
583	20250108	095900	249257420	2715	2715	2715	2715	10
584	20250108	095800	249230270	2715	2710	2715	2710	583
585	20250108	095700	247649250	2710	2710	2710	2710	932
586	20250108	095600	245123530	2705	2705	2710	2705	839
587	20250108	095500	242852840	2710	2710	2715	2710	26
588	20250108	095400	242782370	2710	2710	2710	2710	23
589	20250108	095300	242720040	2710	2710	2710	2710	1131
590	20250108	095200	239655030	2720	2720	2720	2720	1
591	20250108	095100	239652310	2710	2710	2710	2710	1201
592	20250108	095000	236397600	2720	2715	2720	2715	202
593	20250108	094900	235849160	2725	2725	2725	2725	0
594	20250108	094800	235849160	2725	2715	2725	2705	5544
595	20250108	094700	220834775	2720	2720	2720	2720	0
596	20250108	094600	220834775	2720	2720	2720	2720	0
597	20250108	094500	220834775	2720	2720	2720	2720	14
598	20250108	094400	220796695	2720	2715	2720	2715	677
599	20250108	094300	218957710	2710	2725	2725	2710	11968
600	20250108	094200	186465090	2730	2730	2730	2730	2
601	20250108	094100	186459630	2730	2730	2730	2730	25
602	20250108	094000	186391380	2730	2730	2730	2730	1
603	20250108	093900	186388650	2730	2730	2730	2730	203
604	20250108	093800	185834460	2730	2730	2730	2730	5
605	20250108	093700	185820810	2730	2730	2730	2730	0
606	20250108	093600	185820810	2730	2725	2730	2725	515
607	20250108	093500	184417360	2730	2730	2730	2725	36
608	20250108	093400	184319130	2730	2730	2730	2730	1044
609	20250108	093300	181469010	2730	2720	2730	2720	23
610	20250108	093200	181406420	2720	2730	2730	2720	4227
611	20250108	093100	169890340	2725	2730	2730	2725	401
612	20250108	093000	168797110	2725	2725	2725	2725	197
613	20250108	092900	168260285	2725	2735	2735	2725	80
614	20250108	092800	168042125	2730	2730	2730	2730	200
615	20250108	092700	167496125	2735	2730	2735	2725	961
616	20250108	092600	164873240	2730	2730	2730	2730	10
617	20250108	092500	164845940	2735	2725	2735	2725	14
618	20250108	092400	164807780	2725	2730	2730	2725	288
619	20250108	092300	164022395	2735	2735	2735	2735	1
620	20250108	092200	164019660	2735	2730	2735	2730	761
621	20250108	092100	161942125	2725	2730	2730	2725	502
622	20250108	092000	160571675	2735	2735	2735	2735	0
623	20250108	091900	160571675	2735	2725	2735	2725	2404
624	20250108	091800	154017455	2730	2735	2735	2730	1755
625	20250108	091700	149226165	2730	2730	2730	2730	96
626	20250108	091600	148964085	2735	2740	2740	2735	320
627	20250108	091500	148088860	2735	2720	2735	2720	5989
628	20250108	091400	131763450	2720	2720	2720	2720	527
629	20250108	091300	130330010	2725	2725	2725	2725	0
630	20250108	091200	130330010	2725	2725	2725	2725	200
631	20250108	091100	129785010	2725	2720	2725	2720	406
632	20250108	091000	128680685	2720	2720	2725	2720	1615
633	20250108	090900	124287880	2720	2720	2720	2720	50
634	20250108	090800	124151880	2725	2725	2725	2720	140
635	20250108	090700	123770970	2720	2720	2720	2720	70
636	20250108	090600	123580570	2715	2720	2720	2715	1360
637	20250108	090500	119882510	2725	2730	2730	2725	2636
638	20250108	090400	112687730	2730	2715	2730	2715	64
639	20250108	090300	112513910	2725	2715	2725	2705	19138
640	20250108	090200	60602735	2715	2730	2730	2715	3072
641	20250108	090100	52248800	2720	2720	2730	2720	6391
642	20250108	090000	34865250	2720	2740	2740	2720	8247