KissMeData/142280/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202600	830664835	4055	4055	4055	4055	4572
3	20250116	202500	830664835	4055	4055	4055	4055	0
4	20250116	202400	830664835	4055	4055	4055	4055	0
5	20250116	202300	830664835	4055	4055	4055	4055	0
6	20250116	202200	830664835	4055	4055	4055	4055	0
7	20250116	202100	830664835	4055	4055	4055	4055	0
8	20250116	202000	830664835	4055	4055	4055	4055	0
9	20250116	201900	830664835	4055	4055	4055	4055	0
10	20250116	201800	830664835	4055	4055	4055	4055	0
11	20250116	201700	830664835	4055	4055	4055	4055	0
12	20250116	201600	830664835	4055	4055	4055	4055	0
13	20250116	201500	830664835	4055	4055	4055	4055	0
14	20250116	201400	830664835	4055	4055	4055	4055	0
15	20250116	201300	830664835	4055	4055	4055	4055	0
16	20250116	201200	830664835	4055	4055	4055	4055	0
17	20250116	201100	830664835	4055	4055	4055	4055	0
18	20250116	201000	830664835	4055	4055	4055	4055	0
19	20250116	200900	830664835	4055	4055	4055	4055	0
20	20250116	200800	830664835	4055	4055	4055	4055	0
21	20250116	200700	830664835	4055	4055	4055	4055	0
22	20250116	200600	830664835	4055	4055	4055	4055	0
23	20250116	200500	830664835	4055	4055	4055	4055	0
24	20250116	200400	830664835	4055	4055	4055	4055	0
25	20250116	200300	830664835	4055	4055	4055	4055	0
26	20250116	200200	830664835	4055	4055	4055	4055	0
27	20250116	200100	830664835	4055	4055	4055	4055	0
28	20250116	200000	830664835	4055	4055	4055	4055	0
29	20250116	195900	830664835	4055	4055	4055	4055	0
30	20250116	195800	830664835	4055	4055	4055	4055	0
31	20250116	195700	830664835	4055	4055	4055	4055	0
32	20250116	195600	830664835	4055	4055	4055	4055	4572
33	20250116	195500	830664835	4055	4055	4055	4055	0
34	20250116	195400	830664835	4055	4055	4055	4055	0
35	20250116	195300	830664835	4055	4055	4055	4055	0
36	20250116	195200	830664835	4055	4055	4055	4055	0
37	20250116	195100	830664835	4055	4055	4055	4055	0
38	20250116	195000	830664835	4055	4055	4055	4055	0
39	20250116	194900	830664835	4055	4055	4055	4055	0
40	20250116	194800	830664835	4055	4055	4055	4055	0
41	20250116	194700	830664835	4055	4055	4055	4055	0
42	20250116	194600	830664835	4055	4055	4055	4055	0
43	20250116	194500	830664835	4055	4055	4055	4055	0
44	20250116	194400	830664835	4055	4055	4055	4055	0
45	20250116	194300	830664835	4055	4055	4055	4055	0
46	20250116	194200	830664835	4055	4055	4055	4055	0
47	20250116	194100	830664835	4055	4055	4055	4055	0
48	20250116	194000	830664835	4055	4055	4055	4055	0
49	20250116	193900	830664835	4055	4055	4055	4055	0
50	20250116	193800	830664835	4055	4055	4055	4055	0
51	20250116	193700	830664835	4055	4055	4055	4055	0
52	20250116	193600	830664835	4055	4055	4055	4055	0
53	20250116	193500	830664835	4055	4055	4055	4055	0
54	20250116	193400	830664835	4055	4055	4055	4055	0
55	20250116	193300	830664835	4055	4055	4055	4055	0
56	20250116	193200	830664835	4055	4055	4055	4055	0
57	20250116	193100	830664835	4055	4055	4055	4055	0
58	20250116	193000	830664835	4055	4055	4055	4055	0
59	20250116	192900	830664835	4055	4055	4055	4055	0
60	20250116	192800	830664835	4055	4055	4055	4055	0
61	20250116	192700	830664835	4055	4055	4055	4055	0
62	20250116	192600	830664835	4055	4055	4055	4055	4572
63	20250116	192500	830664835	4055	4055	4055	4055	0
64	20250116	192400	830664835	4055	4055	4055	4055	0
65	20250116	192300	830664835	4055	4055	4055	4055	0
66	20250116	192200	830664835	4055	4055	4055	4055	0
67	20250116	192100	830664835	4055	4055	4055	4055	0
68	20250116	192000	830664835	4055	4055	4055	4055	0
69	20250116	191900	830664835	4055	4055	4055	4055	0
70	20250116	191800	830664835	4055	4055	4055	4055	0
71	20250116	191700	830664835	4055	4055	4055	4055	0
72	20250116	191600	830664835	4055	4055	4055	4055	0
73	20250116	191500	830664835	4055	4055	4055	4055	0
74	20250116	191400	830664835	4055	4055	4055	4055	0
75	20250116	191300	830664835	4055	4055	4055	4055	0
76	20250116	191200	830664835	4055	4055	4055	4055	0
77	20250116	191100	830664835	4055	4055	4055	4055	0
78	20250116	191000	830664835	4055	4055	4055	4055	0
79	20250116	190900	830664835	4055	4055	4055	4055	0
80	20250116	190800	830664835	4055	4055	4055	4055	0
81	20250116	190700	830664835	4055	4055	4055	4055	0
82	20250116	190600	830664835	4055	4055	4055	4055	0
83	20250116	190500	830664835	4055	4055	4055	4055	0
84	20250116	190400	830664835	4055	4055	4055	4055	0
85	20250116	190300	830664835	4055	4055	4055	4055	0
86	20250116	190200	830664835	4055	4055	4055	4055	0
87	20250116	190100	830664835	4055	4055	4055	4055	0
88	20250116	190000	830664835	4055	4055	4055	4055	0
89	20250116	185900	830664835	4055	4055	4055	4055	0
90	20250116	185800	830664835	4055	4055	4055	4055	0
91	20250116	185700	830664835	4055	4055	4055	4055	0
92	20250116	185600	830664835	4055	4055	4055	4055	4572
93	20250116	185500	830664835	4055	4055	4055	4055	0
94	20250116	185400	830664835	4055	4055	4055	4055	0
95	20250116	185300	830664835	4055	4055	4055	4055	0
96	20250116	185200	830664835	4055	4055	4055	4055	0
97	20250116	185100	830664835	4055	4055	4055	4055	0
98	20250116	185000	830664835	4055	4055	4055	4055	0
99	20250116	184900	830664835	4055	4055	4055	4055	0
100	20250116	184800	830664835	4055	4055	4055	4055	0
101	20250116	184700	830664835	4055	4055	4055	4055	0
102	20250116	184600	830664835	4055	4055	4055	4055	0
103	20250116	184500	830664835	4055	4055	4055	4055	0
104	20250116	184400	830664835	4055	4055	4055	4055	0
105	20250116	184300	830664835	4055	4055	4055	4055	0
106	20250116	184200	830664835	4055	4055	4055	4055	0
107	20250116	184100	830664835	4055	4055	4055	4055	0
108	20250116	184000	830664835	4055	4055	4055	4055	0
109	20250116	183900	830664835	4055	4055	4055	4055	0
110	20250116	183800	830664835	4055	4055	4055	4055	0
111	20250116	183700	830664835	4055	4055	4055	4055	0
112	20250116	183600	830664835	4055	4055	4055	4055	0
113	20250116	183500	830664835	4055	4055	4055	4055	0
114	20250116	183400	830664835	4055	4055	4055	4055	0
115	20250116	183300	830664835	4055	4055	4055	4055	0
116	20250116	183200	830664835	4055	4055	4055	4055	0
117	20250116	183100	830664835	4055	4055	4055	4055	0
118	20250116	183000	830664835	4055	4055	4055	4055	0
119	20250116	182900	830664835	4055	4055	4055	4055	0
120	20250116	182800	830664835	4055	4055	4055	4055	0
121	20250116	182700	830664835	4055	4055	4055	4055	0
122	20250116	182600	830664835	4055	4055	4055	4055	4572
123	20250116	182500	830664835	4055	4055	4055	4055	0
124	20250116	182400	830664835	4055	4055	4055	4055	0
125	20250116	182300	830664835	4055	4055	4055	4055	0
126	20250116	182200	830664835	4055	4055	4055	4055	0
127	20250116	182100	830664835	4055	4055	4055	4055	0
128	20250116	182000	830664835	4055	4055	4055	4055	0
129	20250116	181900	830664835	4055	4055	4055	4055	0
130	20250116	181800	830664835	4055	4055	4055	4055	0
131	20250116	181700	830664835	4055	4055	4055	4055	0
132	20250116	181600	830664835	4055	4055	4055	4055	0
133	20250116	181500	830664835	4055	4055	4055	4055	0
134	20250116	181400	830664835	4055	4055	4055	4055	0
135	20250116	181300	830664835	4055	4055	4055	4055	0
136	20250116	181200	830664835	4055	4055	4055	4055	0
137	20250116	181100	830664835	4055	4055	4055	4055	0
138	20250116	181000	830664835	4055	4055	4055	4055	0
139	20250116	180900	830664835	4055	4055	4055	4055	0
140	20250116	180800	830664835	4055	4055	4055	4055	0
141	20250116	180700	830664835	4055	4055	4055	4055	0
142	20250116	180600	830664835	4055	4055	4055	4055	0
143	20250116	180500	830664835	4055	4055	4055	4055	0
144	20250116	180400	830664835	4055	4055	4055	4055	0
145	20250116	180300	830664835	4055	4055	4055	4055	0
146	20250116	180200	830664835	4055	4055	4055	4055	0
147	20250116	180100	830664835	4055	4055	4055	4055	0
148	20250116	180000	830664835	4055	4055	4055	4055	0
149	20250116	175900	830664835	4055	4055	4055	4055	0
150	20250116	175800	830664835	4055	4055	4055	4055	0
151	20250116	175700	830664835	4055	4055	4055	4055	0
152	20250116	175600	830664835	4055	4055	4055	4055	4572
153	20250116	175500	830664835	4055	4055	4055	4055	0
154	20250116	175400	830664835	4055	4055	4055	4055	0
155	20250116	175300	830664835	4055	4055	4055	4055	0
156	20250116	175200	830664835	4055	4055	4055	4055	0
157	20250116	175100	830664835	4055	4055	4055	4055	0
158	20250116	175000	830664835	4055	4055	4055	4055	0
159	20250116	174900	830664835	4055	4055	4055	4055	0
160	20250116	174800	830664835	4055	4055	4055	4055	0
161	20250116	174700	830664835	4055	4055	4055	4055	0
162	20250116	174600	830664835	4055	4055	4055	4055	0
163	20250116	174500	830664835	4055	4055	4055	4055	0
164	20250116	174400	830664835	4055	4055	4055	4055	0
165	20250116	174300	830664835	4055	4055	4055	4055	0
166	20250116	174200	830664835	4055	4055	4055	4055	0
167	20250116	174100	830664835	4055	4055	4055	4055	0
168	20250116	174000	830664835	4055	4055	4055	4055	0
169	20250116	173900	830664835	4055	4055	4055	4055	0
170	20250116	173800	830664835	4055	4055	4055	4055	0
171	20250116	173700	830664835	4055	4055	4055	4055	0
172	20250116	173600	830664835	4055	4055	4055	4055	0
173	20250116	173500	830664835	4055	4055	4055	4055	0
174	20250116	173400	830664835	4055	4055	4055	4055	0
175	20250116	173300	830664835	4055	4055	4055	4055	0
176	20250116	173200	830664835	4055	4055	4055	4055	0
177	20250116	173100	830664835	4055	4055	4055	4055	0
178	20250116	173000	830664835	4055	4055	4055	4055	0
179	20250116	172900	830664835	4055	4055	4055	4055	0
180	20250116	172800	830664835	4055	4055	4055	4055	0
181	20250116	172700	830664835	4055	4055	4055	4055	0
182	20250116	172600	830664835	4055	4055	4055	4055	4572
183	20250116	172500	830664835	4055	4055	4055	4055	0
184	20250116	172400	830664835	4055	4055	4055	4055	0
185	20250116	172300	830664835	4055	4055	4055	4055	0
186	20250116	172200	830664835	4055	4055	4055	4055	0
187	20250116	172100	830664835	4055	4055	4055	4055	0
188	20250116	172000	830664835	4055	4055	4055	4055	0
189	20250116	171900	830664835	4055	4055	4055	4055	0
190	20250116	171800	830664835	4055	4055	4055	4055	0
191	20250116	171700	830664835	4055	4055	4055	4055	0
192	20250116	171600	830664835	4055	4055	4055	4055	0
193	20250116	171500	830664835	4055	4055	4055	4055	0
194	20250116	171400	830664835	4055	4055	4055	4055	0
195	20250116	171300	830664835	4055	4055	4055	4055	0
196	20250116	171200	830664835	4055	4055	4055	4055	0
197	20250116	171100	830664835	4055	4055	4055	4055	0
198	20250116	171000	830664835	4055	4055	4055	4055	0
199	20250116	170900	830664835	4055	4055	4055	4055	0
200	20250116	170800	830664835	4055	4055	4055	4055	0
201	20250116	170700	830664835	4055	4055	4055	4055	0
202	20250116	170600	830664835	4055	4055	4055	4055	0
203	20250116	170500	830664835	4055	4055	4055	4055	0
204	20250116	170400	830664835	4055	4055	4055	4055	0
205	20250116	170300	830664835	4055	4055	4055	4055	0
206	20250116	170200	830664835	4055	4055	4055	4055	0
207	20250116	170100	830664835	4055	4055	4055	4055	0
208	20250116	170000	830664835	4055	4055	4055	4055	0
209	20250116	165900	830664835	4055	4055	4055	4055	0
210	20250116	165800	830664835	4055	4055	4055	4055	0
211	20250116	165700	830664835	4055	4055	4055	4055	0
212	20250116	165600	830664835	4055	4055	4055	4055	4572
213	20250116	165500	830664835	4055	4055	4055	4055	0
214	20250116	165400	830664835	4055	4055	4055	4055	0
215	20250116	165300	830664835	4055	4055	4055	4055	0
216	20250116	165200	830664835	4055	4055	4055	4055	0
217	20250116	165100	830664835	4055	4055	4055	4055	0
218	20250116	165000	830664835	4055	4055	4055	4055	0
219	20250116	164900	830664835	4055	4055	4055	4055	0
220	20250116	164800	830664835	4055	4055	4055	4055	0
221	20250116	164700	830664835	4055	4055	4055	4055	0
222	20250116	164600	830664835	4055	4055	4055	4055	0
223	20250116	164500	830664835	4055	4055	4055	4055	0
224	20250116	164400	830664835	4055	4055	4055	4055	0
225	20250116	164300	830664835	4055	4055	4055	4055	0
226	20250116	164200	830664835	4055	4055	4055	4055	0
227	20250116	164100	830664835	4055	4055	4055	4055	0
228	20250116	164000	830664835	4055	4055	4055	4055	0
229	20250116	163900	830664835	4055	4055	4055	4055	0
230	20250116	163800	830664835	4055	4055	4055	4055	0
231	20250116	163700	830664835	4055	4055	4055	4055	0
232	20250116	163600	830664835	4055	4055	4055	4055	0
233	20250116	163500	830664835	4055	4055	4055	4055	0
234	20250116	163400	830664835	4055	4055	4055	4055	0
235	20250116	163300	830664835	4055	4055	4055	4055	0
236	20250116	163200	830664835	4055	4055	4055	4055	0
237	20250116	163100	830664835	4055	4055	4055	4055	0
238	20250116	163000	830664835	4055	4055	4055	4055	0
239	20250116	162900	830664835	4055	4055	4055	4055	0
240	20250116	162800	830664835	4055	4055	4055	4055	0
241	20250116	162700	830664835	4055	4055	4055	4055	0
242	20250116	162600	830664835	4055	4055	4055	4055	4572
243	20250116	162500	830664835	4055	4055	4055	4055	0
244	20250116	162400	830664835	4055	4055	4055	4055	0
245	20250116	162300	830664835	4055	4055	4055	4055	0
246	20250116	162200	830664835	4055	4055	4055	4055	0
247	20250116	162100	830664835	4055	4055	4055	4055	0
248	20250116	162000	830664835	4055	4055	4055	4055	0
249	20250116	161900	830664835	4055	4055	4055	4055	0
250	20250116	161800	830664835	4055	4055	4055	4055	0
251	20250116	161700	830664835	4055	4055	4055	4055	0
252	20250116	161600	830664835	4055	4055	4055	4055	0
253	20250116	161500	830664835	4055	4055	4055	4055	0
254	20250116	161400	830664835	4055	4055	4055	4055	0
255	20250116	161300	830664835	4055	4055	4055	4055	0
256	20250116	161200	830664835	4055	4055	4055	4055	0
257	20250116	161100	830664835	4055	4055	4055	4055	0
258	20250116	161000	830664835	4055	4055	4055	4055	0
259	20250116	160900	830664835	4055	4055	4055	4055	0
260	20250116	160800	830664835	4055	4055	4055	4055	0
261	20250116	160700	830664835	4055	4055	4055	4055	0
262	20250116	160600	830664835	4055	4055	4055	4055	0
263	20250116	160500	830664835	4055	4055	4055	4055	0
264	20250116	160400	830664835	4055	4055	4055	4055	0
265	20250116	160300	830664835	4055	4055	4055	4055	0
266	20250116	160200	830664835	4055	4055	4055	4055	0
267	20250116	160100	830664835	4055	4055	4055	4055	0
268	20250116	160000	830664835	4055	4055	4055	4055	0
269	20250116	155900	830664835	4055	4055	4055	4055	0
270	20250116	155800	830664835	4055	4055	4055	4055	0
271	20250116	155700	830664835	4055	4055	4055	4055	0
272	20250116	155600	830664835	4055	4055	4055	4055	4572
273	20250116	155500	830664835	4055	4055	4055	4055	0
274	20250116	155400	830664835	4055	4055	4055	4055	0
275	20250116	155300	830664835	4055	4055	4055	4055	0
276	20250116	155200	830664835	4055	4055	4055	4055	0
277	20250116	155100	830664835	4055	4055	4055	4055	0
278	20250116	155000	830664835	4055	4055	4055	4055	0
279	20250116	154900	830664835	4055	4055	4055	4055	0
280	20250116	154800	830664835	4055	4055	4055	4055	0
281	20250116	154700	830664835	4055	4055	4055	4055	0
282	20250116	154600	830664835	4055	4055	4055	4055	0
283	20250116	154500	830664835	4055	4055	4055	4055	0
284	20250116	154400	830664835	4055	4055	4055	4055	0
285	20250116	154300	830664835	4055	4055	4055	4055	0
286	20250116	154200	830664835	4055	4055	4055	4055	0
287	20250116	154100	830664835	4055	4055	4055	4055	0
288	20250116	154000	830664835	4055	4055	4055	4055	0
289	20250116	153900	830664835	4055	4055	4055	4055	0
290	20250116	153800	830664835	4055	4055	4055	4055	0
291	20250116	153700	830664835	4055	4055	4055	4055	0
292	20250116	153600	830664835	4055	4055	4055	4055	0
293	20250116	153500	830664835	4055	4055	4055	4055	0
294	20250116	153400	830664835	4055	4055	4055	4055	0
295	20250116	153300	830664835	4055	4055	4055	4055	0
296	20250116	153200	830664835	4055	4055	4055	4055	0
297	20250116	153100	830664835	4055	4055	4055	4055	0
298	20250116	153000	830664835	4055	4055	4055	4055	4572
299	20250116	152900	812125375	4060	4060	4060	4060	0
300	20250116	152800	812125375	4060	4060	4060	4060	0
301	20250116	152700	812125375	4060	4060	4060	4060	0
302	20250116	152600	812125375	4060	4060	4060	4060	0
303	20250116	152500	812125375	4060	4060	4060	4060	0
304	20250116	152400	812125375	4060	4060	4060	4060	0
305	20250116	152300	812125375	4060	4060	4060	4060	0
306	20250116	152200	812125375	4060	4060	4060	4060	0
307	20250116	152100	812125375	4060	4060	4060	4060	0
308	20250116	152000	812125375	4060	4060	4060	4060	0
309	20250116	151900	812125375	4060	4055	4060	4055	151
310	20250116	151800	811512565	4055	4055	4055	4055	1341
311	20250116	151700	806074810	4060	4060	4060	4060	509
312	20250116	151600	804008270	4055	4055	4055	4055	1141
313	20250116	151500	799381515	4055	4060	4060	4055	721
314	20250116	151400	796457320	4065	4065	4065	4065	598
315	20250116	151300	794026450	4065	4065	4065	4065	1
316	20250116	151200	794022385	4060	4060	4060	4060	90
317	20250116	151100	793656985	4055	4055	4055	4055	0
318	20250116	151000	793656985	4055	4055	4055	4055	200
319	20250116	150900	792845985	4055	4060	4065	4055	221
320	20250116	150800	791948765	4060	4060	4060	4060	2
321	20250116	150700	791940645	4060	4065	4070	4060	284
322	20250116	150600	790786290	4065	4065	4065	4065	0
323	20250116	150500	790786290	4065	4060	4065	4060	20
324	20250116	150400	790705030	4055	4055	4055	4055	6
325	20250116	150300	790680700	4055	4055	4060	4055	1465
326	20250116	150200	784739825	4055	4065	4065	4055	201
327	20250116	150100	783924260	4060	4065	4065	4060	6
328	20250116	150000	783899890	4070	4065	4070	4065	1232
329	20250116	145900	778891805	4060	4060	4060	4060	1
330	20250116	145800	778887745	4055	4055	4055	4055	700
331	20250116	145700	776049245	4055	4055	4055	4055	0
332	20250116	145600	776049245	4055	4055	4055	4055	10
333	20250116	145500	776008695	4055	4055	4055	4055	200
334	20250116	145400	775197695	4055	4055	4055	4055	147
335	20250116	145300	774601610	4055	4055	4055	4055	402
336	20250116	145200	772971500	4055	4055	4055	4055	0
337	20250116	145100	772971500	4055	4055	4055	4055	0
338	20250116	145000	772971500	4055	4055	4055	4055	0
339	20250116	144900	772971500	4055	4055	4055	4055	515
340	20250116	144800	770883175	4065	4055	4065	4055	7
341	20250116	144700	770854780	4055	4055	4055	4055	0
342	20250116	144600	770854780	4055	4055	4055	4055	0
343	20250116	144500	770854780	4055	4055	4055	4055	50
344	20250116	144400	770652030	4055	4055	4055	4050	850
345	20250116	144300	767208420	4060	4065	4065	4060	263
346	20250116	144200	766140455	4065	4065	4065	4065	252
347	20250116	144100	765116075	4065	4055	4065	4050	1053
348	20250116	144000	760850160	4050	4050	4050	4050	1274
349	20250116	143900	755690460	4050	4055	4055	4050	701
350	20250116	143800	752851360	4050	4065	4065	4050	301
351	20250116	143700	751632295	4065	4065	4065	4065	2500
352	20250116	143600	741469795	4060	4060	4060	4060	2
353	20250116	143500	741461675	4050	4050	4050	4050	570
354	20250116	143400	739153175	4050	4050	4050	4050	3636
355	20250116	143300	724427375	4055	4055	4055	4055	3421
356	20250116	143200	710555220	4065	4065	4065	4065	10
357	20250116	143100	710514570	4060	4060	4065	4060	541
358	20250116	143000	708318070	4060	4060	4060	4060	0
359	20250116	142900	708318070	4060	4060	4060	4060	0
360	20250116	142800	708318070	4060	4060	4060	4060	601
361	20250116	142700	705878010	4060	4060	4060	4060	152
362	20250116	142600	705260890	4060	4060	4060	4060	0
363	20250116	142500	705260890	4060	4060	4060	4060	150
364	20250116	142400	704651890	4060	4060	4060	4060	602
365	20250116	142300	702207770	4065	4060	4065	4060	486
366	20250116	142200	700234420	4060	4060	4060	4060	8
367	20250116	142100	700201940	4060	4060	4060	4060	701
368	20250116	142000	697355880	4060	4060	4060	4060	197
369	20250116	141900	696556060	4060	4060	4060	4060	1943
370	20250116	141800	688667480	4060	4060	4060	4060	18
371	20250116	141700	688594400	4065	4065	4065	4065	0
372	20250116	141600	688594400	4065	4065	4065	4060	1215
373	20250116	141500	683661435	4060	4060	4060	4060	0
374	20250116	141400	683661435	4060	4060	4060	4060	0
375	20250116	141300	683661435	4060	4060	4060	4060	25
376	20250116	141200	683559935	4060	4060	4060	4060	560
377	20250116	141100	681286335	4060	4060	4060	4060	100
378	20250116	141000	680880335	4065	4065	4065	4065	100
379	20250116	140900	680473835	4060	4060	4060	4060	18
380	20250116	140800	680400755	4060	4055	4060	4055	221
381	20250116	140700	679504495	4055	4060	4060	4055	200
382	20250116	140600	678692825	4060	4060	4060	4060	200
383	20250116	140500	677880825	4060	4060	4060	4060	254
384	20250116	140400	676849585	4060	4060	4060	4060	45
385	20250116	140300	676666885	4060	4060	4060	4060	43
386	20250116	140200	676492305	4060	4060	4060	4060	0
387	20250116	140100	676492305	4060	4065	4065	4060	1004
388	20250116	140000	672416055	4065	4065	4065	4065	500
389	20250116	135900	670383555	4060	4060	4060	4060	11
390	20250116	135800	670338895	4060	4065	4065	4060	1099
391	20250116	135700	665871955	4065	4065	4065	4065	0
392	20250116	135600	665871955	4065	4065	4065	4065	0
393	20250116	135500	665871955	4065	4065	4065	4065	1
394	20250116	135400	665867890	4065	4055	4065	4055	367
395	20250116	135300	664377095	4055	4055	4055	4055	1021
396	20250116	135200	660236940	4055	4055	4055	4055	1663
397	20250116	135100	653493475	4060	4065	4065	4060	138
398	20250116	135000	652933190	4060	4060	4060	4060	1000
399	20250116	134900	648873190	4065	4065	4065	4065	0
400	20250116	134800	648873190	4065	4065	4065	4065	0
401	20250116	134700	648873190	4065	4065	4065	4065	170
402	20250116	134600	648182140	4065	4060	4065	4060	113
403	20250116	134500	647723300	4060	4060	4060	4060	10
404	20250116	134400	647682700	4060	4060	4060	4060	1000
405	20250116	134300	643622700	4065	4065	4065	4060	1345
406	20250116	134200	638155300	4065	4065	4065	4065	0
407	20250116	134100	638155300	4065	4065	4065	4065	11
408	20250116	134000	638110585	4065	4065	4065	4065	159
409	20250116	133900	637464250	4070	4070	4070	4070	151
410	20250116	133800	636849680	4065	4070	4070	4065	71
411	20250116	133700	636561060	4065	4065	4065	4065	1
412	20250116	133600	636556995	4065	4065	4065	4065	0
413	20250116	133500	636556995	4065	4065	4065	4065	10
414	20250116	133400	636516345	4065	4065	4065	4065	0
415	20250116	133300	636516345	4065	4065	4065	4065	2
416	20250116	133200	636508215	4065	4065	4065	4065	10
417	20250116	133100	636467565	4060	4060	4060	4060	0
418	20250116	133000	636467565	4060	4060	4060	4060	0
419	20250116	132900	636467565	4060	4065	4065	4060	201
420	20250116	132800	635650505	4065	4065	4065	4065	1
421	20250116	132700	635646440	4070	4070	4070	4070	0
422	20250116	132600	635646440	4070	4070	4070	4070	3
423	20250116	132500	635634230	4070	4070	4070	4070	6
424	20250116	132400	635609810	4070	4070	4070	4070	0
425	20250116	132300	635609810	4070	4070	4070	4070	1200
426	20250116	132200	630725810	4070	4065	4070	4065	304
427	20250116	132100	629488640	4065	4065	4065	4065	2
428	20250116	132000	629480510	4060	4065	4065	4060	701
429	20250116	131900	626634445	4065	4065	4065	4065	11
430	20250116	131800	626589730	4055	4055	4055	4055	0
431	20250116	131700	626589730	4055	4060	4060	4055	200
432	20250116	131600	625778230	4055	4055	4055	4055	0
433	20250116	131500	625778230	4055	4060	4060	4055	230
434	20250116	131400	624844450	4060	4060	4060	4060	17
435	20250116	131300	624775430	4060	4060	4060	4060	1
436	20250116	131200	624771370	4065	4065	4065	4065	0
437	20250116	131100	624771370	4065	4065	4065	4065	32
438	20250116	131000	624641290	4070	4070	4070	4070	0
439	20250116	130900	624641290	4070	4070	4070	4070	0
440	20250116	130800	624641290	4070	4070	4070	4070	0
441	20250116	130700	624641290	4070	4070	4070	4070	5
442	20250116	130600	624620940	4070	4050	4070	4050	438
443	20250116	130500	622846500	4050	4050	4050	4050	0
444	20250116	130400	622846500	4050	4050	4050	4050	700
445	20250116	130300	620011500	4050	4055	4055	4050	1401
446	20250116	130200	614337445	4055	4055	4055	4055	945
447	20250116	130100	610505470	4055	4060	4060	4055	540
448	20250116	130000	608315570	4055	4055	4055	4055	1000
449	20250116	125900	604260570	4060	4060	4060	4060	1364
450	20250116	125800	598722730	4060	4060	4060	4060	5
451	20250116	125700	598702430	4065	4065	4065	4065	0
452	20250116	125600	598702430	4065	4065	4065	4065	5
453	20250116	125500	598682105	4065	4070	4070	4065	42
454	20250116	125400	598511265	4070	4060	4070	4060	2
455	20250116	125300	598503135	4060	4060	4060	4060	32
456	20250116	125200	598373215	4060	4060	4060	4060	200
457	20250116	125100	597561215	4060	4060	4060	4060	60
458	20250116	125000	597317615	4060	4060	4060	4060	1318
459	20250116	124900	591966535	4065	4065	4065	4065	5
460	20250116	124800	591946210	4075	4075	4075	4075	20
461	20250116	124700	591864710	4075	4075	4075	4070	1146
462	20250116	124600	587200125	4070	4070	4070	4070	319
463	20250116	124500	585901795	4075	4070	4075	4070	30
464	20250116	124400	585779570	4070	4070	4070	4070	408
465	20250116	124300	584119010	4070	4065	4070	4065	797
466	20250116	124200	580875290	4070	4070	4070	4070	15
467	20250116	124100	580814240	4070	4070	4070	4070	200
468	20250116	124000	580000240	4070	4070	4070	4070	501
469	20250116	123900	577961170	4070	4070	4070	4070	4
470	20250116	123800	577944890	4065	4065	4065	4065	0
471	20250116	123700	577944890	4065	4065	4065	4065	1
472	20250116	123600	577940825	4065	4060	4065	4060	232
473	20250116	123500	576997855	4060	4060	4060	4060	293
474	20250116	123400	575808275	4060	4060	4060	4060	0
475	20250116	123300	575808275	4060	4060	4060	4060	0
476	20250116	123200	575808275	4060	4060	4060	4060	127
477	20250116	123100	575292655	4060	4065	4070	4060	572
478	20250116	123000	572966505	4065	4065	4070	4065	659
479	20250116	122900	570287565	4070	4070	4070	4070	0
480	20250116	122800	570287565	4070	4065	4070	4065	2
481	20250116	122700	570279430	4065	4065	4065	4065	1
482	20250116	122600	570275365	4065	4065	4065	4065	0
483	20250116	122500	570275365	4065	4065	4065	4065	100
484	20250116	122400	569868865	4060	4055	4060	4055	275
485	20250116	122300	568753405	4060	4060	4060	4060	0
486	20250116	122200	568753405	4060	4060	4060	4060	5
487	20250116	122100	568733105	4060	4060	4060	4060	10
488	20250116	122000	568692505	4060	4060	4060	4060	82
489	20250116	121900	568359585	4060	4060	4060	4060	157
490	20250116	121800	567722165	4055	4055	4055	4055	0
491	20250116	121700	567722165	4055	4055	4055	4055	50
492	20250116	121600	567519415	4055	4055	4055	4055	100
493	20250116	121500	567113915	4055	4060	4060	4055	245
494	20250116	121400	566120435	4055	4055	4055	4055	400
495	20250116	121300	564498435	4055	4055	4055	4055	10
496	20250116	121200	564457885	4055	4055	4055	4055	210
497	20250116	121100	563606335	4060	4060	4060	4060	342
498	20250116	121000	562217815	4070	4070	4070	4070	10
499	20250116	120900	562177115	4060	4060	4060	4060	0
500	20250116	120800	562177115	4060	4060	4060	4060	1
501	20250116	120700	562173055	4070	4070	4070	4070	160
502	20250116	120600	561521855	4060	4065	4065	4060	657
503	20250116	120500	558854385	4070	4070	4070	4070	5
504	20250116	120400	558834035	4070	4070	4070	4070	1
505	20250116	120300	558829965	4070	4070	4070	4070	0
506	20250116	120200	558829965	4070	4060	4070	4060	6
507	20250116	120100	558805555	4070	4070	4070	4070	10
508	20250116	120000	558764855	4065	4065	4065	4065	77
509	20250116	115900	558451850	4065	4065	4065	4065	174
510	20250116	115800	557744540	4060	4065	4065	4060	129
511	20250116	115700	557220160	4065	4065	4065	4060	608
512	20250116	115600	554748675	4065	4065	4065	4065	2
513	20250116	115500	554740545	4065	4060	4065	4060	51
514	20250116	115400	554533480	4060	4060	4060	4060	500
515	20250116	115300	552503480	4055	4060	4060	4055	53
516	20250116	115200	552288305	4060	4060	4060	4060	0
517	20250116	115100	552288305	4060	4060	4060	4060	0
518	20250116	115000	552288305	4060	4060	4060	4060	263
519	20250116	114900	551220525	4065	4065	4065	4065	256
520	20250116	114800	550179885	4070	4060	4070	4060	819
521	20250116	114700	546854725	4060	4060	4060	4060	0
522	20250116	114600	546854725	4060	4060	4060	4060	0
523	20250116	114500	546854725	4060	4060	4060	4060	100
524	20250116	114400	546448725	4060	4060	4060	4060	0
525	20250116	114300	546448725	4060	4060	4060	4060	0
526	20250116	114200	546448725	4060	4060	4060	4060	1084
527	20250116	114100	542047685	4060	4060	4060	4060	51
528	20250116	114000	541840625	4060	4060	4060	4060	0
529	20250116	113900	541840625	4060	4060	4060	4060	292
530	20250116	113800	540655105	4060	4070	4070	4060	4
531	20250116	113700	540638855	4070	4070	4070	4070	0
532	20250116	113600	540638855	4070	4065	4070	4060	316
533	20250116	113500	539354265	4065	4065	4065	4065	0
534	20250116	113400	539354265	4065	4065	4065	4065	1
535	20250116	113300	539350200	4065	4065	4065	4065	668
536	20250116	113200	536634780	4060	4060	4060	4060	1452
537	20250116	113100	530739660	4065	4065	4065	4065	306
538	20250116	113000	529495770	4065	4065	4065	4065	375
539	20250116	112900	527971395	4070	4070	4070	4070	42
540	20250116	112800	527800455	4070	4070	4070	4070	1
541	20250116	112700	527796385	4065	4065	4065	4065	0
542	20250116	112600	527796385	4065	4065	4065	4065	90
543	20250116	112500	527430535	4070	4065	4070	4065	1005
544	20250116	112400	523345185	4065	4065	4065	4065	417
545	20250116	112300	521650080	4065	4065	4065	4065	829
546	20250116	112200	518280195	4060	4060	4060	4060	0
547	20250116	112100	518280195	4060	4060	4060	4060	0
548	20250116	112000	518280195	4060	4060	4060	4060	0
549	20250116	111900	518280195	4060	4060	4060	4060	0
550	20250116	111800	518280195	4060	4060	4060	4060	0
551	20250116	111700	518280195	4060	4060	4060	4060	0
552	20250116	111600	518280195	4060	4060	4060	4060	11
553	20250116	111500	518235535	4060	4060	4060	4060	1
554	20250116	111400	518231475	4060	4060	4065	4060	369
555	20250116	111300	516732725	4065	4060	4065	4060	107
556	20250116	111200	516297970	4060	4060	4060	4060	0
557	20250116	111100	516297970	4060	4060	4060	4060	30
558	20250116	111000	516176170	4050	4055	4055	4050	1000
559	20250116	110900	512123045	4055	4055	4055	4055	0
560	20250116	110800	512123045	4055	4055	4055	4055	0
561	20250116	110700	512123045	4055	4055	4055	4055	0
562	20250116	110600	512123045	4055	4055	4055	4055	425
563	20250116	110500	510399670	4050	4055	4055	4050	592
564	20250116	110400	507999570	4060	4060	4060	4060	3
565	20250116	110300	507987390	4060	4055	4060	4055	1502
566	20250116	110200	501894280	4050	4055	4055	4050	639
567	20250116	110100	499303830	4060	4060	4060	4060	0
568	20250116	110000	499303830	4060	4050	4060	4050	410
569	20250116	105900	497643230	4060	4060	4060	4060	0
570	20250116	105800	497643230	4060	4060	4060	4060	1103
571	20250116	105700	493165050	4060	4055	4060	4055	10
572	20250116	105600	493124455	4060	4060	4060	4060	2
573	20250116	105500	493116335	4050	4050	4050	4050	1300
574	20250116	105400	487851335	4050	4055	4055	4050	570
575	20250116	105300	485542330	4060	4060	4060	4060	0
576	20250116	105200	485542330	4060	4060	4060	4060	0
577	20250116	105100	485542330	4060	4060	4060	4060	10
578	20250116	105000	485501730	4060	4060	4060	4060	1276
579	20250116	104900	480321170	4060	4060	4060	4060	264
580	20250116	104800	479249330	4060	4060	4060	4060	66
581	20250116	104700	478981370	4060	4060	4060	4060	2
582	20250116	104600	478973250	4060	4060	4060	4060	0
583	20250116	104500	478973250	4060	4060	4060	4060	100
584	20250116	104400	478567250	4060	4080	4080	4060	65
585	20250116	104300	478303330	4085	4075	4085	4075	2000
586	20250116	104200	470144630	4070	4070	4070	4070	107
587	20250116	104100	469709140	4070	4070	4070	4070	93
588	20250116	104000	469330630	4070	4075	4080	4060	2011
589	20250116	103900	461132070	4070	4070	4070	4070	500
590	20250116	103800	459097070	4060	4060	4060	4060	0
591	20250116	103700	459097070	4060	4060	4060	4060	0
592	20250116	103600	459097070	4060	4055	4060	4055	471
593	20250116	103500	457184815	4070	4070	4070	4070	160
594	20250116	103400	456533615	4060	4060	4060	4060	744
595	20250116	103300	453512975	4060	4060	4060	4060	785
596	20250116	103200	450325875	4075	4065	4075	4065	233
597	20250116	103100	449378720	4075	4075	4075	4075	2
598	20250116	103000	449370570	4075	4075	4075	4075	0
599	20250116	102900	449370570	4075	4075	4075	4075	1001
600	20250116	102800	445291495	4075	4075	4075	4075	5
601	20250116	102700	445271120	4065	4070	4070	4065	291
602	20250116	102600	444088155	4070	4070	4070	4070	604
603	20250116	102500	441629875	4070	4070	4070	4070	110
604	20250116	102400	441182175	4070	4070	4070	4070	3
605	20250116	102300	441169965	4070	4070	4070	4070	24
606	20250116	102200	441072285	4070	4070	4070	4070	9
607	20250116	102100	441035655	4070	4065	4070	4065	1346
608	20250116	102000	435557585	4065	4065	4065	4065	23
609	20250116	101900	435464090	4065	4065	4065	4065	2
610	20250116	101800	435455960	4065	4065	4065	4065	107
611	20250116	101700	435021005	4070	4050	4070	4050	567
612	20250116	101600	432716125	4045	4045	4045	4045	0
613	20250116	101500	432716125	4045	4045	4045	4045	0
614	20250116	101400	432716125	4045	4045	4045	4045	0
615	20250116	101300	432716125	4045	4045	4045	4045	0
616	20250116	101200	432716125	4045	4045	4045	4045	246
617	20250116	101100	431721055	4045	4040	4045	4040	135
618	20250116	101000	431175035	4045	4045	4045	4040	1586
619	20250116	100900	424765465	4045	4045	4045	4045	0
620	20250116	100800	424765465	4045	4045	4045	4040	2860
621	20250116	100700	413207655	4045	4045	4045	4045	402
622	20250116	100600	411581565	4045	4045	4045	4040	367
623	20250116	100500	410097375	4045	4050	4050	4045	227
624	20250116	100400	409178525	4050	4050	4050	4050	124
625	20250116	100300	408676325	4040	4050	4050	4040	1751
626	20250116	100200	401597435	4050	4050	4050	4050	0
627	20250116	100100	401597435	4050	4050	4050	4050	0
628	20250116	100000	401597435	4050	4050	4050	4050	1
629	20250116	095900	401593385	4065	4065	4065	4065	1
630	20250116	095800	401589320	4065	4050	4065	4045	4727
631	20250116	095700	382463585	4050	4050	4050	4050	0
632	20250116	095600	382463585	4050	4050	4050	4050	0
633	20250116	095500	382463585	4050	4050	4050	4050	0
634	20250116	095400	382463585	4050	4060	4060	4050	372
635	20250116	095300	380954585	4065	4065	4065	4065	0
636	20250116	095200	380954585	4065	4065	4065	4065	0
637	20250116	095100	380954585	4065	4065	4065	4065	210
638	20250116	095000	380100935	4065	4065	4065	4065	201
639	20250116	094900	379283870	4070	4070	4070	4070	1100
640	20250116	094800	374806870	4050	4050	4050	4050	0
641	20250116	094700	374806870	4050	4055	4055	4050	4902
642	20250116	094600	354950995	4055	4070	4070	4055	262
643	20250116	094500	353884730	4070	4050	4070	4050	20
644	20250116	094400	353803610	4070	4070	4070	4070	1
645	20250116	094300	353799540	4050	4055	4070	4050	2155
646	20250116	094200	345067840	4055	4050	4070	4050	259
647	20250116	094100	344017030	4070	4065	4070	4050	819
648	20250116	094000	340686935	4065	4065	4065	4065	11
649	20250116	093900	340642220	4050	4060	4065	4050	3089
650	20250116	093800	328111915	4060	4065	4065	4060	209
651	20250116	093700	327262830	4065	4050	4065	4050	250
652	20250116	093600	326248080	4050	4045	4050	4045	486
653	20250116	093500	324281625	4045	4045	4045	4045	0
654	20250116	093400	324281625	4045	4050	4050	4045	864
655	20250116	093300	320785355	4045	4060	4060	4045	50
656	20250116	093200	320582655	4060	4060	4060	4060	14
657	20250116	093100	320525815	4060	4050	4060	4045	2688
658	20250116	093000	309645310	4050	4070	4070	4050	338
659	20250116	092900	308275410	4045	4045	4045	4045	555
660	20250116	092800	306030435	4045	4070	4070	4045	4589
661	20250116	092700	287417130	4055	4070	4070	4055	753
662	20250116	092600	284360580	4070	4075	4075	4070	267
663	20250116	092500	283273860	4080	4080	4080	4080	122
664	20250116	092400	282776100	4080	4075	4080	4075	922
665	20250116	092300	279015590	4075	4050	4075	4050	16768
666	20250116	092200	211002135	4050	4050	4050	4050	404
667	20250116	092100	209365935	4050	4050	4050	4050	605
668	20250116	092000	206915685	4055	4055	4055	4055	70
669	20250116	091900	206631835	4055	4045	4055	4045	2687
670	20250116	091800	195749475	4040	4050	4050	4040	677
671	20250116	091700	193010825	4050	4050	4050	4050	3010
672	20250116	091600	180820325	4050	4050	4050	4050	97
673	20250116	091500	180427475	4050	4060	4060	4050	4694
674	20250116	091400	161392730	4075	4060	4075	4060	187
675	20250116	091300	160631080	4060	4080	4080	4060	986
676	20250116	091200	156617575	4075	4080	4080	4075	301
677	20250116	091100	155389500	4060	4060	4060	4060	0
678	20250116	091000	155389500	4060	4075	4075	4060	3507
679	20250116	090900	141100350	4075	4080	4080	4060	1988
680	20250116	090800	133014605	4080	4070	4080	4055	1487
681	20250116	090700	126955910	4055	4070	4070	4055	4011
682	20250116	090600	110663970	4065	4075	4080	4065	763
683	20250116	090500	107558110	4080	4075	4085	4065	466
684	20250116	090400	105659330	4075	4085	4085	4075	1300
685	20250116	090300	100356830	4085	4075	4085	4075	6270
686	20250116	090200	74755350	4080	4080	4080	4075	6059
687	20250116	090100	50035590	4080	4080	4080	4055	2848
688	20250116	090000	38429755	4080	4050	4080	4050	9068