KissMeData/088280/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200000	1417924095	2820	2820	2820	2820	13174
3	20250115	195900	1417924095	2820	2820	2820	2820	0
4	20250115	195800	1417924095	2820	2820	2820	2820	0
5	20250115	195700	1417924095	2820	2820	2820	2820	0
6	20250115	195600	1417924095	2820	2820	2820	2820	0
7	20250115	195500	1417924095	2820	2820	2820	2820	0
8	20250115	195400	1417924095	2820	2820	2820	2820	0
9	20250115	195300	1417924095	2820	2820	2820	2820	0
10	20250115	195200	1417924095	2820	2820	2820	2820	0
11	20250115	195100	1417924095	2820	2820	2820	2820	0
12	20250115	195000	1417924095	2820	2820	2820	2820	0
13	20250115	194900	1417924095	2820	2820	2820	2820	0
14	20250115	194800	1417924095	2820	2820	2820	2820	0
15	20250115	194700	1417924095	2820	2820	2820	2820	0
16	20250115	194600	1417924095	2820	2820	2820	2820	0
17	20250115	194500	1417924095	2820	2820	2820	2820	0
18	20250115	194400	1417924095	2820	2820	2820	2820	0
19	20250115	194300	1417924095	2820	2820	2820	2820	0
20	20250115	194200	1417924095	2820	2820	2820	2820	0
21	20250115	194100	1417924095	2820	2820	2820	2820	0
22	20250115	194000	1417924095	2820	2820	2820	2820	0
23	20250115	193900	1417924095	2820	2820	2820	2820	0
24	20250115	193800	1417924095	2820	2820	2820	2820	0
25	20250115	193700	1417924095	2820	2820	2820	2820	0
26	20250115	193600	1417924095	2820	2820	2820	2820	0
27	20250115	193500	1417924095	2820	2820	2820	2820	0
28	20250115	193400	1417924095	2820	2820	2820	2820	0
29	20250115	193300	1417924095	2820	2820	2820	2820	0
30	20250115	193200	1417924095	2820	2820	2820	2820	0
31	20250115	193100	1417924095	2820	2820	2820	2820	0
32	20250115	193000	1417924095	2820	2820	2820	2820	13174
33	20250115	192900	1417924095	2820	2820	2820	2820	0
34	20250115	192800	1417924095	2820	2820	2820	2820	0
35	20250115	192700	1417924095	2820	2820	2820	2820	0
36	20250115	192600	1417924095	2820	2820	2820	2820	0
37	20250115	192500	1417924095	2820	2820	2820	2820	0
38	20250115	192400	1417924095	2820	2820	2820	2820	0
39	20250115	192300	1417924095	2820	2820	2820	2820	0
40	20250115	192200	1417924095	2820	2820	2820	2820	0
41	20250115	192100	1417924095	2820	2820	2820	2820	0
42	20250115	192000	1417924095	2820	2820	2820	2820	0
43	20250115	191900	1417924095	2820	2820	2820	2820	0
44	20250115	191800	1417924095	2820	2820	2820	2820	0
45	20250115	191700	1417924095	2820	2820	2820	2820	0
46	20250115	191600	1417924095	2820	2820	2820	2820	0
47	20250115	191500	1417924095	2820	2820	2820	2820	0
48	20250115	191400	1417924095	2820	2820	2820	2820	0
49	20250115	191300	1417924095	2820	2820	2820	2820	0
50	20250115	191200	1417924095	2820	2820	2820	2820	0
51	20250115	191100	1417924095	2820	2820	2820	2820	0
52	20250115	191000	1417924095	2820	2820	2820	2820	0
53	20250115	190900	1417924095	2820	2820	2820	2820	0
54	20250115	190800	1417924095	2820	2820	2820	2820	0
55	20250115	190700	1417924095	2820	2820	2820	2820	0
56	20250115	190600	1417924095	2820	2820	2820	2820	0
57	20250115	190500	1417924095	2820	2820	2820	2820	0
58	20250115	190400	1417924095	2820	2820	2820	2820	0
59	20250115	190300	1417924095	2820	2820	2820	2820	0
60	20250115	190200	1417924095	2820	2820	2820	2820	0
61	20250115	190100	1417924095	2820	2820	2820	2820	0
62	20250115	190000	1417924095	2820	2820	2820	2820	13174
63	20250115	185900	1417924095	2820	2820	2820	2820	0
64	20250115	185800	1417924095	2820	2820	2820	2820	0
65	20250115	185700	1417924095	2820	2820	2820	2820	0
66	20250115	185600	1417924095	2820	2820	2820	2820	0
67	20250115	185500	1417924095	2820	2820	2820	2820	0
68	20250115	185400	1417924095	2820	2820	2820	2820	0
69	20250115	185300	1417924095	2820	2820	2820	2820	0
70	20250115	185200	1417924095	2820	2820	2820	2820	0
71	20250115	185100	1417924095	2820	2820	2820	2820	0
72	20250115	185000	1417924095	2820	2820	2820	2820	0
73	20250115	184900	1417924095	2820	2820	2820	2820	0
74	20250115	184800	1417924095	2820	2820	2820	2820	0
75	20250115	184700	1417924095	2820	2820	2820	2820	0
76	20250115	184600	1417924095	2820	2820	2820	2820	0
77	20250115	184500	1417924095	2820	2820	2820	2820	0
78	20250115	184400	1417924095	2820	2820	2820	2820	0
79	20250115	184300	1417924095	2820	2820	2820	2820	0
80	20250115	184200	1417924095	2820	2820	2820	2820	0
81	20250115	184100	1417924095	2820	2820	2820	2820	0
82	20250115	184000	1417924095	2820	2820	2820	2820	0
83	20250115	183900	1417924095	2820	2820	2820	2820	0
84	20250115	183800	1417924095	2820	2820	2820	2820	0
85	20250115	183700	1417924095	2820	2820	2820	2820	0
86	20250115	183600	1417924095	2820	2820	2820	2820	0
87	20250115	183500	1417924095	2820	2820	2820	2820	0
88	20250115	183400	1417924095	2820	2820	2820	2820	0
89	20250115	183300	1417924095	2820	2820	2820	2820	0
90	20250115	183200	1417924095	2820	2820	2820	2820	0
91	20250115	183100	1417924095	2820	2820	2820	2820	0
92	20250115	183000	1417924095	2820	2820	2820	2820	13174
93	20250115	182900	1417924095	2820	2820	2820	2820	0
94	20250115	182800	1417924095	2820	2820	2820	2820	0
95	20250115	182700	1417924095	2820	2820	2820	2820	0
96	20250115	182600	1417924095	2820	2820	2820	2820	0
97	20250115	182500	1417924095	2820	2820	2820	2820	0
98	20250115	182400	1417924095	2820	2820	2820	2820	0
99	20250115	182300	1417924095	2820	2820	2820	2820	0
100	20250115	182200	1417924095	2820	2820	2820	2820	0
101	20250115	182100	1417924095	2820	2820	2820	2820	0
102	20250115	182000	1417924095	2820	2820	2820	2820	0
103	20250115	181900	1417924095	2820	2820	2820	2820	0
104	20250115	181800	1417924095	2820	2820	2820	2820	0
105	20250115	181700	1417924095	2820	2820	2820	2820	0
106	20250115	181600	1417924095	2820	2820	2820	2820	0
107	20250115	181500	1417924095	2820	2820	2820	2820	0
108	20250115	181400	1417924095	2820	2820	2820	2820	0
109	20250115	181300	1417924095	2820	2820	2820	2820	0
110	20250115	181200	1417924095	2820	2820	2820	2820	0
111	20250115	181100	1417924095	2820	2820	2820	2820	0
112	20250115	181000	1417924095	2820	2820	2820	2820	0
113	20250115	180900	1417924095	2820	2820	2820	2820	0
114	20250115	180800	1417924095	2820	2820	2820	2820	0
115	20250115	180700	1417924095	2820	2820	2820	2820	0
116	20250115	180600	1417924095	2820	2820	2820	2820	0
117	20250115	180500	1417924095	2820	2820	2820	2820	0
118	20250115	180400	1417924095	2820	2820	2820	2820	0
119	20250115	180300	1417924095	2820	2820	2820	2820	0
120	20250115	180200	1417924095	2820	2820	2820	2820	0
121	20250115	180100	1417924095	2820	2820	2820	2820	0
122	20250115	180000	1417924095	2820	2820	2820	2820	13174
123	20250115	175900	1417924095	2820	2820	2820	2820	0
124	20250115	175800	1417924095	2820	2820	2820	2820	0
125	20250115	175700	1417924095	2820	2820	2820	2820	0
126	20250115	175600	1417924095	2820	2820	2820	2820	0
127	20250115	175500	1417924095	2820	2820	2820	2820	0
128	20250115	175400	1417924095	2820	2820	2820	2820	0
129	20250115	175300	1417924095	2820	2820	2820	2820	0
130	20250115	175200	1417924095	2820	2820	2820	2820	0
131	20250115	175100	1417924095	2820	2820	2820	2820	0
132	20250115	175000	1417924095	2820	2820	2820	2820	0
133	20250115	174900	1417924095	2820	2820	2820	2820	0
134	20250115	174800	1417924095	2820	2820	2820	2820	0
135	20250115	174700	1417924095	2820	2820	2820	2820	0
136	20250115	174600	1417924095	2820	2820	2820	2820	0
137	20250115	174500	1417924095	2820	2820	2820	2820	0
138	20250115	174400	1417924095	2820	2820	2820	2820	0
139	20250115	174300	1417924095	2820	2820	2820	2820	0
140	20250115	174200	1417924095	2820	2820	2820	2820	0
141	20250115	174100	1417924095	2820	2820	2820	2820	0
142	20250115	174000	1417924095	2820	2820	2820	2820	0
143	20250115	173900	1417924095	2820	2820	2820	2820	0
144	20250115	173800	1417924095	2820	2820	2820	2820	0
145	20250115	173700	1417924095	2820	2820	2820	2820	0
146	20250115	173600	1417924095	2820	2820	2820	2820	0
147	20250115	173500	1417924095	2820	2820	2820	2820	0
148	20250115	173400	1417924095	2820	2820	2820	2820	0
149	20250115	173300	1417924095	2820	2820	2820	2820	0
150	20250115	173200	1417924095	2820	2820	2820	2820	0
151	20250115	173100	1417924095	2820	2820	2820	2820	0
152	20250115	173000	1417924095	2820	2820	2820	2820	13174
153	20250115	172900	1417924095	2820	2820	2820	2820	0
154	20250115	172800	1417924095	2820	2820	2820	2820	0
155	20250115	172700	1417924095	2820	2820	2820	2820	0
156	20250115	172600	1417924095	2820	2820	2820	2820	0
157	20250115	172500	1417924095	2820	2820	2820	2820	0
158	20250115	172400	1417924095	2820	2820	2820	2820	0
159	20250115	172300	1417924095	2820	2820	2820	2820	0
160	20250115	172200	1417924095	2820	2820	2820	2820	0
161	20250115	172100	1417924095	2820	2820	2820	2820	0
162	20250115	172000	1417924095	2820	2820	2820	2820	0
163	20250115	171900	1417924095	2820	2820	2820	2820	0
164	20250115	171800	1417924095	2820	2820	2820	2820	0
165	20250115	171700	1417924095	2820	2820	2820	2820	0
166	20250115	171600	1417924095	2820	2820	2820	2820	0
167	20250115	171500	1417924095	2820	2820	2820	2820	0
168	20250115	171400	1417924095	2820	2820	2820	2820	0
169	20250115	171300	1417924095	2820	2820	2820	2820	0
170	20250115	171200	1417924095	2820	2820	2820	2820	0
171	20250115	171100	1417924095	2820	2820	2820	2820	0
172	20250115	171000	1417924095	2820	2820	2820	2820	0
173	20250115	170900	1417924095	2820	2820	2820	2820	0
174	20250115	170800	1417924095	2820	2820	2820	2820	0
175	20250115	170700	1417924095	2820	2820	2820	2820	0
176	20250115	170600	1417924095	2820	2820	2820	2820	0
177	20250115	170500	1417924095	2820	2820	2820	2820	0
178	20250115	170400	1417924095	2820	2820	2820	2820	0
179	20250115	170300	1417924095	2820	2820	2820	2820	0
180	20250115	170200	1417924095	2820	2820	2820	2820	0
181	20250115	170100	1417924095	2820	2820	2820	2820	0
182	20250115	170000	1417924095	2820	2820	2820	2820	13174
183	20250115	165900	1417924095	2820	2820	2820	2820	0
184	20250115	165800	1417924095	2820	2820	2820	2820	0
185	20250115	165700	1417924095	2820	2820	2820	2820	0
186	20250115	165600	1417924095	2820	2820	2820	2820	0
187	20250115	165500	1417924095	2820	2820	2820	2820	0
188	20250115	165400	1417924095	2820	2820	2820	2820	0
189	20250115	165300	1417924095	2820	2820	2820	2820	0
190	20250115	165200	1417924095	2820	2820	2820	2820	0
191	20250115	165100	1417924095	2820	2820	2820	2820	0
192	20250115	165000	1417924095	2820	2820	2820	2820	0
193	20250115	164900	1417924095	2820	2820	2820	2820	0
194	20250115	164800	1417924095	2820	2820	2820	2820	0
195	20250115	164700	1417924095	2820	2820	2820	2820	0
196	20250115	164600	1417924095	2820	2820	2820	2820	0
197	20250115	164500	1417924095	2820	2820	2820	2820	0
198	20250115	164400	1417924095	2820	2820	2820	2820	0
199	20250115	164300	1417924095	2820	2820	2820	2820	0
200	20250115	164200	1417924095	2820	2820	2820	2820	0
201	20250115	164100	1417924095	2820	2820	2820	2820	0
202	20250115	164000	1417924095	2820	2820	2820	2820	0
203	20250115	163900	1417924095	2820	2820	2820	2820	0
204	20250115	163800	1417924095	2820	2820	2820	2820	0
205	20250115	163700	1417924095	2820	2820	2820	2820	0
206	20250115	163600	1417924095	2820	2820	2820	2820	0
207	20250115	163500	1417924095	2820	2820	2820	2820	0
208	20250115	163400	1417924095	2820	2820	2820	2820	0
209	20250115	163300	1417924095	2820	2820	2820	2820	0
210	20250115	163200	1417924095	2820	2820	2820	2820	0
211	20250115	163100	1417924095	2820	2820	2820	2820	0
212	20250115	163000	1417924095	2820	2820	2820	2820	13174
213	20250115	162900	1417924095	2820	2820	2820	2820	0
214	20250115	162800	1417924095	2820	2820	2820	2820	0
215	20250115	162700	1417924095	2820	2820	2820	2820	0
216	20250115	162600	1417924095	2820	2820	2820	2820	0
217	20250115	162500	1417924095	2820	2820	2820	2820	0
218	20250115	162400	1417924095	2820	2820	2820	2820	0
219	20250115	162300	1417924095	2820	2820	2820	2820	0
220	20250115	162200	1417924095	2820	2820	2820	2820	0
221	20250115	162100	1417924095	2820	2820	2820	2820	0
222	20250115	162000	1417924095	2820	2820	2820	2820	0
223	20250115	161900	1417924095	2820	2820	2820	2820	0
224	20250115	161800	1417924095	2820	2820	2820	2820	0
225	20250115	161700	1417924095	2820	2820	2820	2820	0
226	20250115	161600	1417924095	2820	2820	2820	2820	0
227	20250115	161500	1417924095	2820	2820	2820	2820	0
228	20250115	161400	1417924095	2820	2820	2820	2820	0
229	20250115	161300	1417924095	2820	2820	2820	2820	0
230	20250115	161200	1417924095	2820	2820	2820	2820	0
231	20250115	161100	1417924095	2820	2820	2820	2820	0
232	20250115	161000	1417924095	2820	2820	2820	2820	0
233	20250115	160900	1417924095	2820	2820	2820	2820	0
234	20250115	160800	1417924095	2820	2820	2820	2820	0
235	20250115	160700	1417924095	2820	2820	2820	2820	0
236	20250115	160600	1417924095	2820	2820	2820	2820	0
237	20250115	160500	1417924095	2820	2820	2820	2820	0
238	20250115	160400	1417924095	2820	2820	2820	2820	0
239	20250115	160300	1417924095	2820	2820	2820	2820	0
240	20250115	160200	1417924095	2820	2820	2820	2820	0
241	20250115	160100	1417924095	2820	2820	2820	2820	0
242	20250115	160000	1417924095	2820	2820	2820	2820	13174
243	20250115	155900	1417924095	2820	2820	2820	2820	0
244	20250115	155800	1417924095	2820	2820	2820	2820	0
245	20250115	155700	1417924095	2820	2820	2820	2820	0
246	20250115	155600	1417924095	2820	2820	2820	2820	0
247	20250115	155500	1417924095	2820	2820	2820	2820	0
248	20250115	155400	1417924095	2820	2820	2820	2820	0
249	20250115	155300	1417924095	2820	2820	2820	2820	0
250	20250115	155200	1417924095	2820	2820	2820	2820	0
251	20250115	155100	1417924095	2820	2820	2820	2820	0
252	20250115	155000	1417924095	2820	2820	2820	2820	0
253	20250115	154900	1417924095	2820	2820	2820	2820	0
254	20250115	154800	1417924095	2820	2820	2820	2820	0
255	20250115	154700	1417924095	2820	2820	2820	2820	0
256	20250115	154600	1417924095	2820	2820	2820	2820	0
257	20250115	154500	1417924095	2820	2820	2820	2820	0
258	20250115	154400	1417924095	2820	2820	2820	2820	0
259	20250115	154300	1417924095	2820	2820	2820	2820	0
260	20250115	154200	1417924095	2820	2820	2820	2820	0
261	20250115	154100	1417924095	2820	2820	2820	2820	0
262	20250115	154000	1417924095	2820	2820	2820	2820	0
263	20250115	153900	1417924095	2820	2820	2820	2820	0
264	20250115	153800	1417924095	2820	2820	2820	2820	0
265	20250115	153700	1417924095	2820	2820	2820	2820	0
266	20250115	153600	1417924095	2820	2820	2820	2820	0
267	20250115	153500	1417924095	2820	2820	2820	2820	0
268	20250115	153400	1417924095	2820	2820	2820	2820	0
269	20250115	153300	1417924095	2820	2820	2820	2820	0
270	20250115	153200	1417924095	2820	2820	2820	2820	0
271	20250115	153100	1417924095	2820	2820	2820	2820	0
272	20250115	153000	1417924095	2820	2820	2820	2820	26348
273	20250115	152900	1380773415	2905	2905	2905	2905	0
274	20250115	152800	1380773415	2905	2905	2905	2905	0
275	20250115	152700	1380773415	2905	2905	2905	2905	0
276	20250115	152600	1380773415	2905	2905	2905	2905	0
277	20250115	152500	1380773415	2905	2905	2905	2905	0
278	20250115	152400	1380773415	2905	2905	2905	2905	0
279	20250115	152300	1380773415	2905	2905	2905	2905	0
280	20250115	152200	1380773415	2905	2905	2905	2905	0
281	20250115	152100	1380773415	2905	2905	2905	2905	0
282	20250115	152000	1380773415	2905	2905	2905	2905	0
283	20250115	151900	1380773415	2905	2920	2920	2905	2509
284	20250115	151800	1373467225	2920	2910	2920	2910	204
285	20250115	151700	1372872880	2920	2910	2920	2905	139
286	20250115	151600	1372468360	2910	2930	2930	2910	1626
287	20250115	151500	1367729635	2930	2910	2930	2910	113
288	20250115	151400	1367399985	2915	2910	2915	2910	495
289	20250115	151300	1365957680	2910	2910	2910	2910	382
290	20250115	151200	1364846060	2910	2915	2920	2905	832
291	20250115	151100	1362424310	2915	2930	2930	2915	901
292	20250115	151000	1359791100	2935	2925	2935	2925	2
293	20250115	150900	1359785240	2925	2920	2935	2920	86
294	20250115	150800	1359533600	2915	2910	2915	2910	2393
295	20250115	150700	1352563715	2910	2925	2925	2910	2610
296	20250115	150600	1344949390	2925	2925	2925	2925	569
297	20250115	150500	1343285065	2925	2940	2940	2925	3464
298	20250115	150400	1333148690	2945	2940	2950	2940	98
299	20250115	150300	1332860395	2930	2945	2955	2930	1477
300	20250115	150200	1328517010	2965	2955	2965	2955	9
301	20250115	150100	1328490375	2955	2960	2960	2950	28
302	20250115	150000	1328407610	2970	2950	2970	2940	553
303	20250115	145900	1326778205	2950	2955	2965	2950	688
304	20250115	145800	1324745370	2965	2955	2980	2955	1143
305	20250115	145700	1321361435	2985	2950	2985	2950	544
306	20250115	145600	1319747920	2950	2940	2950	2940	439
307	20250115	145500	1318454480	2940	2940	2945	2930	669
308	20250115	145400	1316490750	2930	2930	2930	2930	250
309	20250115	145300	1315758250	2930	2930	2930	2930	1
310	20250115	145200	1315755320	2950	2945	2950	2920	1311
311	20250115	145100	1311899035	2945	2940	2945	2930	907
312	20250115	145000	1309234395	2930	2925	2930	2925	229
313	20250115	144900	1308564425	2925	2925	2925	2925	400
314	20250115	144800	1307394425	2925	2920	2930	2920	68
315	20250115	144700	1307195200	2920	2920	2945	2915	2139
316	20250115	144600	1300950735	2920	2940	2940	2920	3630
317	20250115	144500	1290330135	2940	2955	2965	2935	4933
318	20250115	144400	1275809090	2955	2985	3000	2955	5324
319	20250115	144300	1259998425	2985	3000	3005	2980	1614
320	20250115	144200	1255162865	2980	2965	3025	2965	12582
321	20250115	144100	1217360255	2960	2960	2960	2950	2876
322	20250115	144000	1208853125	2960	2940	2960	2935	1743
323	20250115	143900	1203724985	2940	2930	2945	2905	11437
324	20250115	143800	1170389990	2930	2960	2960	2925	3379
325	20250115	143700	1160471660	2950	2960	2960	2940	8674
326	20250115	143600	1134910340	2965	2970	2975	2960	3138
327	20250115	143500	1125602265	2970	2980	2985	2965	2375
328	20250115	143400	1118541505	2975	3025	3025	2975	7167
329	20250115	143300	1097064155	3005	3025	3030	3005	18651
330	20250115	143200	1040848930	3025	3035	3040	3020	12848
331	20250115	143100	1001906090	3035	3050	3055	3015	13444
332	20250115	143000	961109585	3050	2985	3065	2975	69130
333	20250115	142900	751659025	2985	2940	3025	2940	23983
334	20250115	142800	680004400	2940	2885	2940	2860	3452
335	20250115	142700	669970415	2885	2880	2890	2850	1002
336	20250115	142600	667096620	2885	2870	2890	2870	225
337	20250115	142500	666447820	2895	2900	2900	2895	650
338	20250115	142400	664565205	2900	2905	2905	2900	546
339	20250115	142300	662979125	2910	2910	2910	2910	301
340	20250115	142200	662103215	2900	2900	2900	2900	0
341	20250115	142100	662103215	2900	2905	2905	2895	1464
342	20250115	142000	657857625	2905	2905	2915	2905	387
343	20250115	141900	656731380	2905	2905	2915	2905	657
344	20250115	141800	654819845	2900	2905	2905	2900	807
345	20250115	141700	652479045	2895	2885	2910	2885	1796
346	20250115	141600	647291720	2885	2875	2885	2875	1031
347	20250115	141500	644326815	2870	2860	2870	2860	419
348	20250115	141400	643126860	2860	2850	2865	2850	41
349	20250115	141300	643009605	2845	2845	2845	2845	0
350	20250115	141200	643009605	2845	2840	2845	2840	620
351	20250115	141100	641245815	2845	2845	2845	2845	0
352	20250115	141000	641245815	2845	2825	2845	2825	2
353	20250115	140900	641240145	2830	2830	2830	2830	0
354	20250115	140800	641240145	2830	2830	2830	2830	1134
355	20250115	140700	638030925	2830	2830	2830	2830	79
356	20250115	140600	637807355	2845	2830	2845	2830	417
357	20250115	140500	636626195	2830	2830	2830	2830	1
358	20250115	140400	636623365	2830	2830	2830	2830	0
359	20250115	140300	636623365	2830	2840	2840	2830	809
360	20250115	140200	634330830	2835	2835	2835	2835	0
361	20250115	140100	634330830	2835	2835	2855	2835	3
362	20250115	140000	634322305	2835	2835	2835	2835	0
363	20250115	135900	634322305	2835	2845	2845	2835	320
364	20250115	135800	633413975	2845	2845	2845	2845	12
365	20250115	135700	633379835	2845	2845	2845	2845	126
366	20250115	135600	633021365	2850	2850	2850	2850	0
367	20250115	135500	633021365	2850	2850	2850	2850	0
368	20250115	135400	633021365	2850	2850	2850	2850	0
369	20250115	135300	633021365	2850	2850	2850	2850	0
370	20250115	135200	633021365	2850	2850	2850	2850	0
371	20250115	135100	633021365	2850	2850	2850	2850	0
372	20250115	135000	633021365	2850	2850	2850	2850	362
373	20250115	134900	631989665	2855	2855	2855	2855	0
374	20250115	134800	631989665	2855	2855	2855	2855	285
375	20250115	134700	631175990	2860	2860	2860	2860	186
376	20250115	134600	630644030	2875	2860	2875	2860	2
377	20250115	134500	630638295	2860	2860	2860	2860	10
378	20250115	134400	630609695	2865	2865	2865	2865	200
379	20250115	134300	630036695	2860	2860	2860	2860	500
380	20250115	134200	628606695	2860	2860	2860	2860	38
381	20250115	134100	628498015	2875	2875	2875	2875	100
382	20250115	134000	628210515	2875	2875	2875	2875	0
383	20250115	133900	628210515	2875	2875	2875	2875	1
384	20250115	133800	628207640	2875	2875	2875	2875	10
385	20250115	133700	628178890	2875	2860	2875	2860	202
386	20250115	133600	627598155	2865	2865	2865	2865	100
387	20250115	133500	627311655	2860	2870	2870	2860	1000
388	20250115	133400	624447780	2875	2870	2875	2870	3
389	20250115	133300	624439160	2870	2870	2870	2870	64
390	20250115	133200	624255480	2870	2865	2870	2865	60
391	20250115	133100	624083305	2870	2870	2870	2870	0
392	20250115	133000	624083305	2870	2870	2870	2870	200
393	20250115	132900	623509305	2870	2870	2870	2870	50
394	20250115	132800	623365805	2870	2870	2870	2870	0
395	20250115	132700	623365805	2870	2870	2870	2870	0
396	20250115	132600	623365805	2870	2870	2870	2870	310
397	20250115	132500	622476105	2870	2870	2870	2870	20
398	20250115	132400	622418705	2870	2870	2870	2870	0
399	20250115	132300	622418705	2870	2870	2870	2870	600
400	20250115	132200	620696705	2870	2870	2870	2870	203
401	20250115	132100	620114095	2860	2865	2870	2860	62
402	20250115	132000	619936475	2875	2865	2875	2865	166
403	20250115	131900	619460865	2870	2865	2870	2865	4
404	20250115	131800	619449395	2860	2865	2870	2860	191
405	20250115	131700	618902325	2870	2865	2870	2860	701
406	20250115	131600	616893850	2870	2870	2870	2870	152
407	20250115	131500	616457610	2865	2865	2865	2865	414
408	20250115	131400	615271500	2865	2865	2865	2865	0
409	20250115	131300	615271500	2865	2865	2865	2865	121
410	20250115	131200	614924835	2865	2865	2865	2865	29
411	20250115	131100	614841750	2865	2865	2865	2865	0
412	20250115	131000	614841750	2865	2855	2865	2850	1042
413	20250115	130900	611864250	2855	2855	2855	2855	1
414	20250115	130800	611861395	2855	2855	2855	2855	0
415	20250115	130700	611861395	2855	2855	2855	2855	0
416	20250115	130600	611861395	2855	2855	2855	2855	0
417	20250115	130500	611861395	2855	2855	2855	2855	0
418	20250115	130400	611861395	2855	2855	2855	2855	0
419	20250115	130300	611861395	2855	2855	2855	2855	0
420	20250115	130200	611861395	2855	2855	2855	2855	0
421	20250115	130100	611861395	2855	2855	2855	2855	205
422	20250115	130000	611276120	2860	2840	2860	2840	1500
423	20250115	125900	607005670	2835	2835	2835	2835	5
424	20250115	125800	606991495	2845	2845	2845	2845	0
425	20250115	125700	606991495	2845	2845	2845	2845	0
426	20250115	125600	606991495	2845	2845	2845	2845	0
427	20250115	125500	606991495	2845	2845	2845	2845	0
428	20250115	125400	606991495	2845	2845	2845	2845	0
429	20250115	125300	606991495	2845	2845	2845	2845	11
430	20250115	125200	606960200	2835	2835	2835	2835	0
431	20250115	125100	606960200	2835	2835	2835	2835	579
432	20250115	125000	605318735	2840	2840	2840	2840	500
433	20250115	124900	603898735	2840	2840	2840	2840	101
434	20250115	124800	603611895	2845	2845	2845	2845	0
435	20250115	124700	603611895	2845	2845	2845	2845	22
436	20250115	124600	603549305	2855	2855	2855	2855	0
437	20250115	124500	603549305	2855	2855	2855	2855	0
438	20250115	124400	603549305	2855	2850	2855	2850	8
439	20250115	124300	603526500	2850	2850	2850	2850	350
440	20250115	124200	602529000	2850	2850	2850	2850	0
441	20250115	124100	602529000	2850	2850	2850	2850	0
442	20250115	124000	602529000	2850	2850	2850	2850	0
443	20250115	123900	602529000	2850	2850	2850	2850	135
444	20250115	123800	602144250	2840	2840	2840	2840	316
445	20250115	123700	601246810	2840	2840	2840	2840	18
446	20250115	123600	601195690	2850	2850	2850	2850	0
447	20250115	123500	601195690	2850	2860	2860	2850	35
448	20250115	123400	601095845	2865	2860	2865	2860	109
449	20250115	123300	600784100	2860	2860	2860	2860	1186
450	20250115	123200	597392140	2850	2860	2860	2850	43
451	20250115	123100	597269560	2860	2845	2860	2840	2179
452	20250115	123000	591053005	2840	2840	2840	2840	1
453	20250115	122900	591050165	2835	2835	2835	2835	0
454	20250115	122800	591050165	2835	2845	2845	2835	509
455	20250115	122700	589602150	2845	2840	2845	2840	177
456	20250115	122600	589098980	2835	2835	2835	2835	241
457	20250115	122500	588415745	2835	2835	2835	2835	0
458	20250115	122400	588415745	2835	2830	2835	2820	654
459	20250115	122300	586569240	2830	2830	2830	2830	121
460	20250115	122200	586226810	2820	2820	2820	2820	229
461	20250115	122100	585581030	2820	2830	2830	2815	351
462	20250115	122000	584592700	2815	2835	2835	2815	11
463	20250115	121900	584561715	2820	2820	2820	2820	121
464	20250115	121800	584220495	2835	2825	2835	2825	301
465	20250115	121700	583370160	2845	2845	2845	2845	4
466	20250115	121600	583358780	2835	2835	2835	2835	0
467	20250115	121500	583358780	2835	2835	2835	2835	0
468	20250115	121400	583358780	2835	2835	2835	2835	0
469	20250115	121300	583358780	2835	2825	2845	2825	557
470	20250115	121200	581782490	2820	2820	2820	2820	679
471	20250115	121100	579867710	2820	2820	2820	2820	0
472	20250115	121000	579867710	2820	2820	2820	2820	1
473	20250115	120900	579864890	2820	2820	2820	2820	4
474	20250115	120800	579853610	2810	2810	2810	2810	272
475	20250115	120700	579089290	2805	2805	2805	2805	5
476	20250115	120600	579075265	2805	2805	2805	2805	92
477	20250115	120500	578817205	2805	2805	2805	2805	16
478	20250115	120400	578772325	2810	2810	2810	2810	1
479	20250115	120300	578769515	2810	2815	2815	2810	1044
480	20250115	120200	575835785	2820	2825	2825	2820	7
481	20250115	120100	575816035	2825	2815	2825	2815	2
482	20250115	120000	575810395	2815	2815	2815	2815	1
483	20250115	115900	575807580	2815	2815	2815	2815	0
484	20250115	115800	575807580	2815	2815	2815	2815	0
485	20250115	115700	575807580	2815	2815	2815	2815	0
486	20250115	115600	575807580	2815	2815	2815	2815	0
487	20250115	115500	575807580	2815	2815	2815	2815	442
488	20250115	115400	574563350	2820	2820	2820	2820	373
489	20250115	115300	573511490	2830	2830	2830	2830	7
490	20250115	115200	573491680	2830	2830	2830	2830	0
491	20250115	115100	573491680	2830	2830	2830	2830	1
492	20250115	115000	573488850	2835	2835	2835	2835	0
493	20250115	114900	573488850	2835	2835	2835	2835	0
494	20250115	114800	573488850	2835	2835	2835	2835	0
495	20250115	114700	573488850	2835	2835	2835	2835	0
496	20250115	114600	573488850	2835	2815	2835	2815	6
497	20250115	114500	573471920	2815	2825	2845	2815	2315
498	20250115	114400	566950585	2815	2815	2815	2810	854
499	20250115	114300	564548840	2815	2815	2815	2815	0
500	20250115	114200	564548840	2815	2815	2815	2815	378
501	20250115	114100	563484770	2825	2825	2825	2825	0
502	20250115	114000	563484770	2825	2825	2825	2825	0
503	20250115	113900	563484770	2825	2825	2825	2825	0
504	20250115	113800	563484770	2825	2825	2825	2825	0
505	20250115	113700	563484770	2825	2810	2825	2810	2
506	20250115	113600	563479135	2815	2815	2815	2815	0
507	20250115	113500	563479135	2815	2815	2815	2815	106
508	20250115	113400	563180745	2815	2815	2815	2815	916
509	20250115	113300	560602205	2825	2825	2825	2815	538
510	20250115	113200	559085300	2825	2830	2830	2825	1700
511	20250115	113100	554282795	2830	2830	2850	2830	302
512	20250115	113000	553428115	2830	2840	2840	2830	1600
513	20250115	112900	548896065	2850	2840	2850	2840	2
514	20250115	112800	548890375	2840	2840	2840	2840	0
515	20250115	112700	548890375	2840	2840	2840	2840	50
516	20250115	112600	548748375	2855	2855	2855	2855	0
517	20250115	112500	548748375	2855	2845	2855	2835	1932
518	20250115	112400	543261695	2855	2855	2855	2855	0
519	20250115	112300	543261695	2855	2855	2855	2855	0
520	20250115	112200	543261695	2855	2855	2855	2855	0
521	20250115	112100	543261695	2855	2855	2855	2855	0
522	20250115	112000	543261695	2855	2855	2855	2855	0
523	20250115	111900	543261695	2855	2855	2855	2855	6
524	20250115	111800	543244565	2855	2840	2855	2840	46
525	20250115	111700	543113625	2840	2840	2840	2840	50
526	20250115	111600	542971625	2845	2855	2855	2845	186
527	20250115	111500	542441255	2855	2845	2855	2845	2
528	20250115	111400	542435555	2845	2845	2845	2845	0
529	20250115	111300	542435555	2845	2845	2845	2845	74
530	20250115	111200	542225025	2830	2830	2830	2830	0
531	20250115	111100	542225025	2830	2855	2860	2830	1021
532	20250115	111000	539326730	2860	2860	2860	2860	0
533	20250115	110900	539326730	2860	2855	2860	2855	274
534	20250115	110800	538544135	2855	2855	2855	2855	47
535	20250115	110700	538409950	2855	2855	2855	2855	0
536	20250115	110600	538409950	2855	2850	2855	2850	100
537	20250115	110500	538124900	2840	2840	2845	2840	712
538	20250115	110400	536099340	2840	2840	2840	2840	10
539	20250115	110300	536070940	2840	2840	2840	2840	20
540	20250115	110200	536014140	2845	2845	2845	2845	121
541	20250115	110100	535669895	2845	2845	2845	2845	2
542	20250115	110000	535664205	2830	2845	2845	2830	75
543	20250115	105900	535451940	2845	2845	2845	2845	1
544	20250115	105800	535449095	2835	2840	2840	2830	542
545	20250115	105700	533912150	2845	2845	2845	2845	20
546	20250115	105600	533855250	2840	2840	2840	2840	22
547	20250115	105500	533792770	2840	2840	2840	2840	198
548	20250115	105400	533230450	2835	2835	2835	2835	1
549	20250115	105300	533227615	2845	2845	2845	2845	152
550	20250115	105200	532795175	2840	2840	2840	2840	0
551	20250115	105100	532795175	2840	2835	2840	2835	77
552	20250115	105000	532576795	2835	2835	2835	2825	435
553	20250115	104900	531346970	2830	2835	2835	2830	1724
554	20250115	104800	526466990	2835	2830	2835	2830	76
555	20250115	104700	526251870	2835	2850	2850	2835	595
556	20250115	104600	524564260	2850	2850	2850	2850	10
557	20250115	104500	524535760	2855	2855	2855	2855	0
558	20250115	104400	524535760	2855	2855	2855	2855	12
559	20250115	104300	524501500	2855	2840	2855	2840	2
560	20250115	104200	524495805	2840	2840	2840	2840	0
561	20250115	104100	524495805	2840	2845	2845	2840	266
562	20250115	104000	523739915	2845	2845	2845	2845	296
563	20250115	103900	522897795	2860	2860	2860	2860	200
564	20250115	103800	522325795	2845	2845	2845	2845	0
565	20250115	103700	522325795	2845	2850	2850	2845	354
566	20250115	103600	521318605	2850	2850	2850	2850	415
567	20250115	103500	520135855	2850	2855	2855	2850	732
568	20250115	103400	518046245	2855	2865	2865	2855	567
569	20250115	103300	516423970	2860	2870	2870	2860	2210
570	20250115	103200	510095200	2870	2870	2870	2870	0
571	20250115	103100	510095200	2870	2870	2870	2870	0
572	20250115	103000	510095200	2870	2870	2870	2870	2
573	20250115	102900	510089460	2870	2875	2875	2870	41
574	20250115	102800	509971785	2875	2875	2875	2865	86
575	20250115	102700	509725365	2870	2870	2870	2870	20
576	20250115	102600	509667965	2875	2875	2875	2875	0
577	20250115	102500	509667965	2875	2875	2875	2875	0
578	20250115	102400	509667965	2875	2875	2875	2875	0
579	20250115	102300	509667965	2875	2875	2875	2875	0
580	20250115	102200	509667965	2875	2875	2875	2875	0
581	20250115	102100	509667965	2875	2875	2875	2875	347
582	20250115	102000	508670340	2855	2855	2855	2855	315
583	20250115	101900	507771015	2855	2860	2860	2855	288
584	20250115	101800	506947375	2875	2875	2875	2875	0
585	20250115	101700	506947375	2875	2875	2875	2875	5
586	20250115	101600	506933000	2865	2870	2870	2860	120
587	20250115	101500	506589285	2865	2885	2885	2865	1210
588	20250115	101400	503120585	2885	2875	2885	2865	1912
589	20250115	101300	497635760	2875	2875	2875	2875	100
590	20250115	101200	497348260	2870	2875	2875	2870	1179
591	20250115	101100	493964340	2890	2890	2890	2890	2
592	20250115	101000	493958560	2870	2875	2875	2870	2082
593	20250115	100900	487983215	2870	2885	2885	2870	1274
594	20250115	100800	484318275	2900	2890	2900	2885	964
595	20250115	100700	481533985	2890	2915	2915	2890	123
596	20250115	100600	481178390	2890	2895	2895	2890	407
597	20250115	100500	480000175	2895	2905	2915	2895	2651
598	20250115	100400	472291320	2935	2940	2940	2915	70
599	20250115	100300	472086660	2905	2930	2930	2895	7334
600	20250115	100200	450629895	2930	2940	2940	2920	6237
601	20250115	100100	432358475	2930	2940	2940	2930	11
602	20250115	100000	432326145	2945	2945	2945	2945	0
603	20250115	095900	432326145	2945	2950	2950	2945	222
604	20250115	095800	431671775	2950	2935	2955	2935	820
605	20250115	095700	429258105	2935	2920	2940	2920	74
606	20250115	095600	429041750	2920	2945	2945	2920	837
607	20250115	095500	426592155	2935	2935	2945	2935	1281
608	20250115	095400	422827960	2935	2925	2935	2920	989
609	20250115	095300	419928835	2920	2925	2925	2915	383
610	20250115	095200	418811940	2925	2915	2925	2915	310
611	20250115	095100	417908260	2915	2920	2920	2915	750
612	20250115	095000	415721000	2925	2925	2925	2925	179
613	20250115	094900	415197425	2940	2935	2940	2920	1175
614	20250115	094800	411759540	2940	2940	2950	2940	1530
615	20250115	094700	407255520	2940	2930	2940	2930	746
616	20250115	094600	405068810	2930	2935	2935	2930	273
617	20250115	094500	404267810	2920	2930	2940	2920	1031
618	20250115	094400	401250465	2940	2935	2940	2920	327
619	20250115	094300	400292985	2920	2905	2930	2905	1663
620	20250115	094200	395443030	2900	2900	2900	2900	1085
621	20250115	094100	392296530	2885	2885	2885	2885	261
622	20250115	094000	391543545	2885	2870	2885	2870	389
623	20250115	093900	390423350	2875	2865	2875	2865	62
624	20250115	093800	390245710	2865	2870	2875	2865	969
625	20250115	093700	387467220	2875	2875	2875	2875	49
626	20250115	093600	387326345	2855	2875	2875	2855	292
627	20250115	093500	386489250	2870	2870	2870	2870	46
628	20250115	093400	386357230	2870	2875	2875	2870	456
629	20250115	093300	385047275	2875	2885	2885	2875	945
630	20250115	093200	382324340	2895	2895	2895	2895	602
631	20250115	093100	380581550	2880	2895	2895	2880	703
632	20250115	093000	378550655	2890	2895	2895	2890	2618
633	20250115	092900	370983980	2895	2910	2910	2895	316
634	20250115	092800	370068955	2895	2910	2910	2890	1769
635	20250115	092700	364942115	2915	2915	2930	2910	1492
636	20250115	092600	360588215	2915	2945	2960	2915	4573
637	20250115	092500	347201920	2945	2965	2965	2945	619
638	20250115	092400	345376680	2980	2945	2980	2945	1325
639	20250115	092300	341453205	2945	2945	2965	2940	2473
640	20250115	092200	334136565	2940	2940	2940	2925	3231
641	20250115	092100	324664180	2940	2940	2945	2940	1677
642	20250115	092000	319733515	2940	2940	2945	2940	1048
643	20250115	091900	316650915	2945	2950	2960	2940	1067
644	20250115	091800	313503080	2935	2975	2985	2930	14423
645	20250115	091700	270668380	2980	2995	3015	2975	6356
646	20250115	091600	251674115	2995	2930	3035	2925	24980
647	20250115	091500	177104220	2930	2930	2930	2930	611
648	20250115	091400	175313990	2930	2950	2955	2920	6787
649	20250115	091300	155346420	2950	2935	2955	2920	3365
650	20250115	091200	145430775	2915	2940	2940	2910	18784
651	20250115	091100	90587860	2940	2910	2940	2910	4357
652	20250115	091000	77816305	2910	2915	2915	2910	247
653	20250115	090900	77097505	2905	2905	2915	2905	746
654	20250115	090800	74927595	2905	2930	2930	2895	2411
655	20250115	090700	67928670	2910	2870	2940	2870	7261
656	20250115	090600	46914165	2870	2865	2870	2850	2125
657	20250115	090500	40822460	2865	2845	2865	2845	1025
658	20250115	090400	37899400	2860	2835	2860	2835	2586
659	20250115	090300	30542225	2835	2830	2835	2830	1414
660	20250115	090200	26537275	2825	2815	2825	2815	1189
661	20250115	090100	23183840	2810	2840	2840	2810	1439
662	20250115	090000	19134050	2845	2790	2870	2790	6659