KissMeData/057030/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193900	706766050	4455	4455	4455	4455	964
3	20250106	193800	706766050	4455	4455	4455	4455	0
4	20250106	193700	706766050	4455	4455	4455	4455	0
5	20250106	193600	706766050	4455	4455	4455	4455	0
6	20250106	193500	706766050	4455	4455	4455	4455	0
7	20250106	193400	706766050	4455	4455	4455	4455	0
8	20250106	193300	706766050	4455	4455	4455	4455	0
9	20250106	193200	706766050	4455	4455	4455	4455	0
10	20250106	193100	706766050	4455	4455	4455	4455	0
11	20250106	193000	706766050	4455	4455	4455	4455	0
12	20250106	192900	706766050	4455	4455	4455	4455	0
13	20250106	192800	706766050	4455	4455	4455	4455	0
14	20250106	192700	706766050	4455	4455	4455	4455	0
15	20250106	192600	706766050	4455	4455	4455	4455	0
16	20250106	192500	706766050	4455	4455	4455	4455	0
17	20250106	192400	706766050	4455	4455	4455	4455	0
18	20250106	192300	706766050	4455	4455	4455	4455	0
19	20250106	192200	706766050	4455	4455	4455	4455	0
20	20250106	192100	706766050	4455	4455	4455	4455	0
21	20250106	192000	706766050	4455	4455	4455	4455	0
22	20250106	191900	706766050	4455	4455	4455	4455	0
23	20250106	191800	706766050	4455	4455	4455	4455	0
24	20250106	191700	706766050	4455	4455	4455	4455	0
25	20250106	191600	706766050	4455	4455	4455	4455	0
26	20250106	191500	706766050	4455	4455	4455	4455	0
27	20250106	191400	706766050	4455	4455	4455	4455	0
28	20250106	191300	706766050	4455	4455	4455	4455	0
29	20250106	191200	706766050	4455	4455	4455	4455	0
30	20250106	191100	706766050	4455	4455	4455	4455	0
31	20250106	191000	706766050	4455	4455	4455	4455	0
32	20250106	190900	706766050	4455	4455	4455	4455	964
33	20250106	190800	706766050	4455	4455	4455	4455	0
34	20250106	190700	706766050	4455	4455	4455	4455	0
35	20250106	190600	706766050	4455	4455	4455	4455	0
36	20250106	190500	706766050	4455	4455	4455	4455	0
37	20250106	190400	706766050	4455	4455	4455	4455	0
38	20250106	190300	706766050	4455	4455	4455	4455	0
39	20250106	190200	706766050	4455	4455	4455	4455	0
40	20250106	190100	706766050	4455	4455	4455	4455	0
41	20250106	190000	706766050	4455	4455	4455	4455	0
42	20250106	185900	706766050	4455	4455	4455	4455	0
43	20250106	185800	706766050	4455	4455	4455	4455	0
44	20250106	185700	706766050	4455	4455	4455	4455	0
45	20250106	185600	706766050	4455	4455	4455	4455	0
46	20250106	185500	706766050	4455	4455	4455	4455	0
47	20250106	185400	706766050	4455	4455	4455	4455	0
48	20250106	185300	706766050	4455	4455	4455	4455	0
49	20250106	185200	706766050	4455	4455	4455	4455	0
50	20250106	185100	706766050	4455	4455	4455	4455	0
51	20250106	185000	706766050	4455	4455	4455	4455	0
52	20250106	184900	706766050	4455	4455	4455	4455	0
53	20250106	184800	706766050	4455	4455	4455	4455	0
54	20250106	184700	706766050	4455	4455	4455	4455	0
55	20250106	184600	706766050	4455	4455	4455	4455	0
56	20250106	184500	706766050	4455	4455	4455	4455	0
57	20250106	184400	706766050	4455	4455	4455	4455	0
58	20250106	184300	706766050	4455	4455	4455	4455	0
59	20250106	184200	706766050	4455	4455	4455	4455	0
60	20250106	184100	706766050	4455	4455	4455	4455	0
61	20250106	184000	706766050	4455	4455	4455	4455	0
62	20250106	183900	706766050	4455	4455	4455	4455	964
63	20250106	183800	706766050	4455	4455	4455	4455	0
64	20250106	183700	706766050	4455	4455	4455	4455	0
65	20250106	183600	706766050	4455	4455	4455	4455	0
66	20250106	183500	706766050	4455	4455	4455	4455	0
67	20250106	183400	706766050	4455	4455	4455	4455	0
68	20250106	183300	706766050	4455	4455	4455	4455	0
69	20250106	183200	706766050	4455	4455	4455	4455	0
70	20250106	183100	706766050	4455	4455	4455	4455	0
71	20250106	183000	706766050	4455	4455	4455	4455	0
72	20250106	182900	706766050	4455	4455	4455	4455	0
73	20250106	182800	706766050	4455	4455	4455	4455	0
74	20250106	182700	706766050	4455	4455	4455	4455	0
75	20250106	182600	706766050	4455	4455	4455	4455	0
76	20250106	182500	706766050	4455	4455	4455	4455	0
77	20250106	182400	706766050	4455	4455	4455	4455	0
78	20250106	182300	706766050	4455	4455	4455	4455	0
79	20250106	182200	706766050	4455	4455	4455	4455	0
80	20250106	182100	706766050	4455	4455	4455	4455	0
81	20250106	182000	706766050	4455	4455	4455	4455	0
82	20250106	181900	706766050	4455	4455	4455	4455	0
83	20250106	181800	706766050	4455	4455	4455	4455	0
84	20250106	181700	706766050	4455	4455	4455	4455	0
85	20250106	181600	706766050	4455	4455	4455	4455	0
86	20250106	181500	706766050	4455	4455	4455	4455	0
87	20250106	181400	706766050	4455	4455	4455	4455	0
88	20250106	181300	706766050	4455	4455	4455	4455	0
89	20250106	181200	706766050	4455	4455	4455	4455	0
90	20250106	181100	706766050	4455	4455	4455	4455	0
91	20250106	181000	706766050	4455	4455	4455	4455	0
92	20250106	180900	706766050	4455	4455	4455	4455	964
93	20250106	180800	706766050	4455	4455	4455	4455	0
94	20250106	180700	706766050	4455	4455	4455	4455	0
95	20250106	180600	706766050	4455	4455	4455	4455	0
96	20250106	180500	706766050	4455	4455	4455	4455	0
97	20250106	180400	706766050	4455	4455	4455	4455	0
98	20250106	180300	706766050	4455	4455	4455	4455	0
99	20250106	180200	706766050	4455	4455	4455	4455	0
100	20250106	180100	706766050	4455	4455	4455	4455	0
101	20250106	180000	706766050	4455	4455	4455	4455	0
102	20250106	175900	706766050	4455	4455	4455	4455	0
103	20250106	175800	706766050	4455	4455	4455	4455	0
104	20250106	175700	706766050	4455	4455	4455	4455	0
105	20250106	175600	706766050	4455	4455	4455	4455	0
106	20250106	175500	706766050	4455	4455	4455	4455	0
107	20250106	175400	706766050	4455	4455	4455	4455	0
108	20250106	175300	706766050	4455	4455	4455	4455	0
109	20250106	175200	706766050	4455	4455	4455	4455	0
110	20250106	175100	706766050	4455	4455	4455	4455	0
111	20250106	175000	706766050	4455	4455	4455	4455	0
112	20250106	174900	706766050	4455	4455	4455	4455	0
113	20250106	174800	706766050	4455	4455	4455	4455	0
114	20250106	174700	706766050	4455	4455	4455	4455	0
115	20250106	174600	706766050	4455	4455	4455	4455	0
116	20250106	174500	706766050	4455	4455	4455	4455	0
117	20250106	174400	706766050	4455	4455	4455	4455	0
118	20250106	174300	706766050	4455	4455	4455	4455	0
119	20250106	174200	706766050	4455	4455	4455	4455	0
120	20250106	174100	706766050	4455	4455	4455	4455	0
121	20250106	174000	706766050	4455	4455	4455	4455	0
122	20250106	173900	706766050	4455	4455	4455	4455	964
123	20250106	173800	706766050	4455	4455	4455	4455	0
124	20250106	173700	706766050	4455	4455	4455	4455	0
125	20250106	173600	706766050	4455	4455	4455	4455	0
126	20250106	173500	706766050	4455	4455	4455	4455	0
127	20250106	173400	706766050	4455	4455	4455	4455	0
128	20250106	173300	706766050	4455	4455	4455	4455	0
129	20250106	173200	706766050	4455	4455	4455	4455	0
130	20250106	173100	706766050	4455	4455	4455	4455	0
131	20250106	173000	706766050	4455	4455	4455	4455	0
132	20250106	172900	706766050	4455	4455	4455	4455	0
133	20250106	172800	706766050	4455	4455	4455	4455	0
134	20250106	172700	706766050	4455	4455	4455	4455	0
135	20250106	172600	706766050	4455	4455	4455	4455	0
136	20250106	172500	706766050	4455	4455	4455	4455	0
137	20250106	172400	706766050	4455	4455	4455	4455	0
138	20250106	172300	706766050	4455	4455	4455	4455	0
139	20250106	172200	706766050	4455	4455	4455	4455	0
140	20250106	172100	706766050	4455	4455	4455	4455	0
141	20250106	172000	706766050	4455	4455	4455	4455	0
142	20250106	171900	706766050	4455	4455	4455	4455	0
143	20250106	171800	706766050	4455	4455	4455	4455	0
144	20250106	171700	706766050	4455	4455	4455	4455	0
145	20250106	171600	706766050	4455	4455	4455	4455	0
146	20250106	171500	706766050	4455	4455	4455	4455	0
147	20250106	171400	706766050	4455	4455	4455	4455	0
148	20250106	171300	706766050	4455	4455	4455	4455	0
149	20250106	171200	706766050	4455	4455	4455	4455	0
150	20250106	171100	706766050	4455	4455	4455	4455	0
151	20250106	171000	706766050	4455	4455	4455	4455	0
152	20250106	170900	706766050	4455	4455	4455	4455	964
153	20250106	170800	706766050	4455	4455	4455	4455	0
154	20250106	170700	706766050	4455	4455	4455	4455	0
155	20250106	170600	706766050	4455	4455	4455	4455	0
156	20250106	170500	706766050	4455	4455	4455	4455	0
157	20250106	170400	706766050	4455	4455	4455	4455	0
158	20250106	170300	706766050	4455	4455	4455	4455	0
159	20250106	170200	706766050	4455	4455	4455	4455	0
160	20250106	170100	706766050	4455	4455	4455	4455	0
161	20250106	170000	706766050	4455	4455	4455	4455	0
162	20250106	165900	706766050	4455	4455	4455	4455	0
163	20250106	165800	706766050	4455	4455	4455	4455	0
164	20250106	165700	706766050	4455	4455	4455	4455	0
165	20250106	165600	706766050	4455	4455	4455	4455	0
166	20250106	165500	706766050	4455	4455	4455	4455	0
167	20250106	165400	706766050	4455	4455	4455	4455	0
168	20250106	165300	706766050	4455	4455	4455	4455	0
169	20250106	165200	706766050	4455	4455	4455	4455	0
170	20250106	165100	706766050	4455	4455	4455	4455	0
171	20250106	165000	706766050	4455	4455	4455	4455	0
172	20250106	164900	706766050	4455	4455	4455	4455	0
173	20250106	164800	706766050	4455	4455	4455	4455	0
174	20250106	164700	706766050	4455	4455	4455	4455	0
175	20250106	164600	706766050	4455	4455	4455	4455	0
176	20250106	164500	706766050	4455	4455	4455	4455	0
177	20250106	164400	706766050	4455	4455	4455	4455	0
178	20250106	164300	706766050	4455	4455	4455	4455	0
179	20250106	164200	706766050	4455	4455	4455	4455	0
180	20250106	164100	706766050	4455	4455	4455	4455	0
181	20250106	164000	706766050	4455	4455	4455	4455	0
182	20250106	163900	706766050	4455	4455	4455	4455	964
183	20250106	163800	706766050	4455	4455	4455	4455	0
184	20250106	163700	706766050	4455	4455	4455	4455	0
185	20250106	163600	706766050	4455	4455	4455	4455	0
186	20250106	163500	706766050	4455	4455	4455	4455	0
187	20250106	163400	706766050	4455	4455	4455	4455	0
188	20250106	163300	706766050	4455	4455	4455	4455	0
189	20250106	163200	706766050	4455	4455	4455	4455	0
190	20250106	163100	706766050	4455	4455	4455	4455	0
191	20250106	163000	706766050	4455	4455	4455	4455	0
192	20250106	162900	706766050	4455	4455	4455	4455	0
193	20250106	162800	706766050	4455	4455	4455	4455	0
194	20250106	162700	706766050	4455	4455	4455	4455	0
195	20250106	162600	706766050	4455	4455	4455	4455	0
196	20250106	162500	706766050	4455	4455	4455	4455	0
197	20250106	162400	706766050	4455	4455	4455	4455	0
198	20250106	162300	706766050	4455	4455	4455	4455	0
199	20250106	162200	706766050	4455	4455	4455	4455	0
200	20250106	162100	706766050	4455	4455	4455	4455	0
201	20250106	162000	706766050	4455	4455	4455	4455	0
202	20250106	161900	706766050	4455	4455	4455	4455	0
203	20250106	161800	706766050	4455	4455	4455	4455	0
204	20250106	161700	706766050	4455	4455	4455	4455	0
205	20250106	161600	706766050	4455	4455	4455	4455	0
206	20250106	161500	706766050	4455	4455	4455	4455	0
207	20250106	161400	706766050	4455	4455	4455	4455	0
208	20250106	161300	706766050	4455	4455	4455	4455	0
209	20250106	161200	706766050	4455	4455	4455	4455	0
210	20250106	161100	706766050	4455	4455	4455	4455	0
211	20250106	161000	706766050	4455	4455	4455	4455	0
212	20250106	160900	706766050	4455	4455	4455	4455	964
213	20250106	160800	706766050	4455	4455	4455	4455	0
214	20250106	160700	706766050	4455	4455	4455	4455	0
215	20250106	160600	706766050	4455	4455	4455	4455	0
216	20250106	160500	706766050	4455	4455	4455	4455	0
217	20250106	160400	706766050	4455	4455	4455	4455	0
218	20250106	160300	706766050	4455	4455	4455	4455	0
219	20250106	160200	706766050	4455	4455	4455	4455	0
220	20250106	160100	706766050	4455	4455	4455	4455	0
221	20250106	160000	706766050	4455	4455	4455	4455	0
222	20250106	155900	706766050	4455	4455	4455	4455	0
223	20250106	155800	706766050	4455	4455	4455	4455	0
224	20250106	155700	706766050	4455	4455	4455	4455	0
225	20250106	155600	706766050	4455	4455	4455	4455	0
226	20250106	155500	706766050	4455	4455	4455	4455	0
227	20250106	155400	706766050	4455	4455	4455	4455	0
228	20250106	155300	706766050	4455	4455	4455	4455	0
229	20250106	155200	706766050	4455	4455	4455	4455	0
230	20250106	155100	706766050	4455	4455	4455	4455	0
231	20250106	155000	706766050	4455	4455	4455	4455	0
232	20250106	154900	706766050	4455	4455	4455	4455	0
233	20250106	154800	706766050	4455	4455	4455	4455	0
234	20250106	154700	706766050	4455	4455	4455	4455	0
235	20250106	154600	706766050	4455	4455	4455	4455	0
236	20250106	154500	706766050	4455	4455	4455	4455	0
237	20250106	154400	706766050	4455	4455	4455	4455	0
238	20250106	154300	706766050	4455	4455	4455	4455	0
239	20250106	154200	706766050	4455	4455	4455	4455	0
240	20250106	154100	706766050	4455	4455	4455	4455	0
241	20250106	154000	706766050	4455	4455	4455	4455	0
242	20250106	153900	706766050	4455	4455	4455	4455	964
243	20250106	153800	706766050	4455	4455	4455	4455	0
244	20250106	153700	706766050	4455	4455	4455	4455	0
245	20250106	153600	706766050	4455	4455	4455	4455	0
246	20250106	153500	706766050	4455	4455	4455	4455	0
247	20250106	153400	706766050	4455	4455	4455	4455	0
248	20250106	153300	706766050	4455	4455	4455	4455	0
249	20250106	153200	706766050	4455	4455	4455	4455	0
250	20250106	153100	706766050	4455	4455	4455	4455	0
251	20250106	153000	706766050	4455	4455	4455	4455	964
252	20250106	152900	702471430	4460	4460	4460	4460	0
253	20250106	152800	702471430	4460	4460	4460	4460	0
254	20250106	152700	702471430	4460	4460	4460	4460	0
255	20250106	152600	702471430	4460	4460	4460	4460	0
256	20250106	152500	702471430	4460	4460	4460	4460	0
257	20250106	152400	702471430	4460	4460	4460	4460	0
258	20250106	152300	702471430	4460	4460	4460	4460	0
259	20250106	152200	702471430	4460	4460	4460	4460	0
260	20250106	152100	702471430	4460	4460	4460	4460	0
261	20250106	152000	702471430	4460	4460	4460	4460	0
262	20250106	151900	702471430	4460	4445	4460	4445	146
263	20250106	151800	701821800	4460	4450	4460	4450	992
264	20250106	151700	697407030	4455	4455	4455	4455	18
265	20250106	151600	697326840	4455	4455	4455	4455	23
266	20250106	151500	697224375	4450	4450	4450	4450	700
267	20250106	151400	694109375	4460	4460	4460	4460	22
268	20250106	151300	694011255	4450	4450	4450	4450	181
269	20250106	151200	693205805	4460	4450	4460	4450	659
270	20250106	151100	690268965	4460	4460	4460	4460	9
271	20250106	151000	690228825	4460	4460	4460	4460	0
272	20250106	150900	690228825	4460	4460	4460	4460	100
273	20250106	150800	689782825	4460	4445	4460	4445	108
274	20250106	150700	689301265	4445	4460	4460	4445	226
275	20250106	150600	688293650	4460	4455	4460	4455	426
276	20250106	150500	686393695	4455	4455	4455	4455	0
277	20250106	150400	686393695	4455	4455	4455	4455	51
278	20250106	150300	686166490	4445	4455	4455	4445	1171
279	20250106	150200	680950095	4450	4455	4455	4450	524
280	20250106	150100	678617425	4455	4455	4455	4455	26
281	20250106	150000	678501595	4470	4470	4470	4470	0
282	20250106	145900	678501595	4470	4470	4470	4470	0
283	20250106	145800	678501595	4470	4460	4470	4455	364
284	20250106	145700	676879860	4460	4460	4460	4455	3588
285	20250106	145600	660877400	4460	4470	4470	4460	227
286	20250106	145500	659863595	4470	4475	4475	4470	1134
287	20250106	145400	654794580	4475	4480	4480	4475	2252
288	20250106	145300	644710410	4480	4485	4485	4480	1197
289	20250106	145200	639347840	4485	4490	4490	4480	4337
290	20250106	145100	619885335	4490	4490	4490	4490	2
291	20250106	145000	619876355	4485	4490	4490	4485	63
292	20250106	144900	619593610	4485	4485	4485	4485	0
293	20250106	144800	619593610	4485	4485	4485	4485	0
294	20250106	144700	619593610	4485	4485	4485	4485	335
295	20250106	144600	618091135	4485	4500	4500	4485	860
296	20250106	144500	614234020	4510	4515	4520	4485	847
297	20250106	144400	610421045	4515	4510	4520	4510	449
298	20250106	144300	608395385	4510	4500	4510	4490	910
299	20250106	144200	604302395	4500	4500	4515	4500	1099
300	20250106	144100	599351825	4500	4490	4500	4490	1938
301	20250106	144000	590644985	4475	4485	4495	4475	2200
302	20250106	143900	580787465	4480	4485	4485	4475	660
303	20250106	143800	577829925	4485	4500	4500	4480	4600
304	20250106	143700	557168405	4500	4535	4540	4500	5903
305	20250106	143600	530519215	4535	4435	4535	4435	10496
306	20250106	143500	483313745	4450	4420	4450	4420	4500
307	20250106	143400	463333655	4410	4410	4410	4405	165
308	20250106	143300	462606250	4415	4415	4415	4415	0
309	20250106	143200	462606250	4415	4415	4415	4415	0
310	20250106	143100	462606250	4415	4415	4415	4415	18
311	20250106	143000	462526780	4415	4405	4415	4405	267
312	20250106	142900	461350335	4400	4400	4400	4400	0
313	20250106	142800	461350335	4400	4405	4405	4400	1132
314	20250106	142700	456364535	4405	4405	4405	4405	25
315	20250106	142600	456254410	4405	4410	4410	4405	272
316	20250106	142500	455055270	4405	4405	4405	4405	0
317	20250106	142400	455055270	4405	4400	4415	4400	38
318	20250106	142300	454887800	4405	4405	4405	4405	50
319	20250106	142200	454667550	4400	4400	4400	4400	1007
320	20250106	142100	450236750	4400	4400	4400	4400	580
321	20250106	142000	447684750	4395	4395	4395	4395	0
322	20250106	141900	447684750	4395	4395	4395	4395	0
323	20250106	141800	447684750	4395	4395	4395	4395	271
324	20250106	141700	446493705	4390	4390	4390	4390	0
325	20250106	141600	446493705	4390	4390	4390	4390	1
326	20250106	141500	446489315	4390	4390	4390	4390	216
327	20250106	141400	445541075	4380	4380	4380	4380	1011
328	20250106	141300	441112895	4380	4375	4380	4375	632
329	20250106	141200	438344885	4380	4395	4395	4380	1231
330	20250106	141100	432945015	4395	4410	4410	4395	7395
331	20250106	141000	400404530	4410	4415	4415	4410	30
332	20250106	140900	400272225	4415	4415	4415	4415	0
333	20250106	140800	400272225	4415	4415	4415	4415	0
334	20250106	140700	400272225	4415	4415	4415	4415	20
335	20250106	140600	400183925	4415	4415	4415	4415	10
336	20250106	140500	400139775	4415	4415	4415	4415	0
337	20250106	140400	400139775	4415	4415	4415	4415	102
338	20250106	140300	399689445	4415	4410	4415	4410	322
339	20250106	140200	398268815	4410	4410	4410	4410	0
340	20250106	140100	398268815	4410	4410	4410	4410	0
341	20250106	140000	398268815	4410	4410	4410	4410	0
342	20250106	135900	398268815	4410	4410	4410	4410	0
343	20250106	135800	398268815	4410	4410	4410	4410	3
344	20250106	135700	398255585	4405	4405	4405	4405	42
345	20250106	135600	398070575	4405	4405	4405	4405	32
346	20250106	135500	397929615	4405	4405	4405	4405	512
347	20250106	135400	395674255	4405	4405	4405	4405	0
348	20250106	135300	395674255	4405	4405	4405	4405	1
349	20250106	135200	395669850	4405	4405	4405	4405	0
350	20250106	135100	395669850	4405	4405	4405	4405	0
351	20250106	135000	395669850	4405	4405	4405	4405	0
352	20250106	134900	395669850	4405	4405	4405	4405	273
353	20250106	134800	394467285	4405	4405	4405	4405	0
354	20250106	134700	394467285	4405	4415	4415	4405	211
355	20250106	134600	393537300	4410	4410	4410	4410	1616
356	20250106	134500	386410740	4415	4415	4415	4415	61
357	20250106	134400	386141425	4410	4410	4410	4410	0
358	20250106	134300	386141425	4410	4415	4415	4410	234
359	20250106	134200	385109025	4415	4415	4415	4415	4
360	20250106	134100	385091365	4415	4420	4420	4415	1410
361	20250106	134000	378864570	4420	4420	4420	4420	1
362	20250106	133900	378860150	4425	4425	4425	4425	0
363	20250106	133800	378860150	4425	4425	4425	4425	107
364	20250106	133700	378386675	4415	4415	4415	4415	20
365	20250106	133600	378298375	4415	4415	4415	4415	0
366	20250106	133500	378298375	4415	4415	4415	4415	1
367	20250106	133400	378293960	4415	4415	4415	4415	600
368	20250106	133300	375644960	4415	4415	4415	4415	0
369	20250106	133200	375644960	4415	4415	4415	4415	0
370	20250106	133100	375644960	4415	4415	4415	4415	0
371	20250106	133000	375644960	4415	4415	4415	4415	0
372	20250106	132900	375644960	4415	4420	4420	4415	81
373	20250106	132800	375287090	4415	4415	4415	4415	0
374	20250106	132700	375287090	4415	4415	4415	4415	700
375	20250106	132600	372196590	4415	4415	4415	4415	0
376	20250106	132500	372196590	4415	4415	4415	4415	270
377	20250106	132400	371004540	4415	4415	4415	4415	620
378	20250106	132300	368267240	4415	4420	4420	4415	100
379	20250106	132200	367825640	4415	4415	4415	4415	0
380	20250106	132100	367825640	4415	4415	4415	4415	10
381	20250106	132000	367781490	4415	4415	4415	4415	0
382	20250106	131900	367781490	4415	4415	4415	4415	0
383	20250106	131800	367781490	4415	4415	4415	4415	0
384	20250106	131700	367781490	4415	4415	4415	4415	49
385	20250106	131600	367565155	4415	4415	4415	4415	447
386	20250106	131500	365591650	4415	4415	4415	4415	0
387	20250106	131400	365591650	4415	4415	4415	4415	0
388	20250106	131300	365591650	4415	4415	4415	4415	50
389	20250106	131200	365370900	4415	4415	4415	4415	0
390	20250106	131100	365370900	4415	4415	4415	4415	0
391	20250106	131000	365370900	4415	4415	4415	4415	0
392	20250106	130900	365370900	4415	4415	4415	4415	0
393	20250106	130800	365370900	4415	4420	4420	4415	1170
394	20250106	130700	360200795	4420	4430	4430	4420	1069
395	20250106	130600	355468515	4435	4435	4435	4435	0
396	20250106	130500	355468515	4435	4435	4435	4435	60
397	20250106	130400	355202415	4460	4460	4460	4460	0
398	20250106	130300	355202415	4460	4460	4460	4460	0
399	20250106	130200	355202415	4460	4460	4460	4460	0
400	20250106	130100	355202415	4460	4460	4460	4460	0
401	20250106	130000	355202415	4460	4460	4460	4460	0
402	20250106	125900	355202415	4460	4430	4460	4430	146
403	20250106	125800	354552470	4435	4435	4435	4435	0
404	20250106	125700	354552470	4435	4435	4435	4435	0
405	20250106	125600	354552470	4435	4435	4435	4435	0
406	20250106	125500	354552470	4435	4440	4440	4435	1495
407	20250106	125400	347921645	4445	4465	4465	4445	1172
408	20250106	125300	342707085	4465	4465	4465	4465	0
409	20250106	125200	342707085	4465	4465	4465	4465	0
410	20250106	125100	342707085	4465	4465	4465	4465	2
411	20250106	125000	342698155	4465	4465	4465	4465	0
412	20250106	124900	342698155	4465	4465	4465	4465	0
413	20250106	124800	342698155	4465	4465	4465	4465	1
414	20250106	124700	342693690	4445	4445	4445	4445	0
415	20250106	124600	342693690	4445	4445	4445	4445	0
416	20250106	124500	342693690	4445	4445	4445	4445	829
417	20250106	124400	339008785	4440	4440	4440	4440	30
418	20250106	124300	338875585	4445	4445	4445	4445	0
419	20250106	124200	338875585	4445	4445	4445	4445	0
420	20250106	124100	338875585	4445	4445	4445	4445	1
421	20250106	124000	338871140	4440	4440	4440	4440	0
422	20250106	123900	338871140	4440	4430	4440	4430	259
423	20250106	123800	337721910	4435	4435	4435	4435	3
424	20250106	123700	337708605	4435	4435	4435	4435	0
425	20250106	123600	337708605	4435	4435	4435	4435	0
426	20250106	123500	337708605	4435	4435	4435	4435	0
427	20250106	123400	337708605	4435	4435	4435	4435	334
428	20250106	123300	336227315	4435	4435	4435	4435	1
429	20250106	123200	336222880	4435	4435	4435	4435	0
430	20250106	123100	336222880	4435	4435	4435	4435	0
431	20250106	123000	336222880	4435	4435	4435	4435	0
432	20250106	122900	336222880	4435	4435	4435	4435	0
433	20250106	122800	336222880	4435	4420	4435	4420	409
434	20250106	122700	334413750	4435	4435	4435	4435	0
435	20250106	122600	334413750	4435	4420	4435	4420	163
436	20250106	122500	333691070	4420	4420	4420	4420	2
437	20250106	122400	333682230	4440	4440	4440	4440	0
438	20250106	122300	333682230	4440	4425	4440	4425	116
439	20250106	122200	333167220	4420	4420	4420	4420	0
440	20250106	122100	333167220	4420	4420	4420	4420	139
441	20250106	122000	332552840	4420	4420	4420	4420	200
442	20250106	121900	331668840	4430	4430	4430	4430	0
443	20250106	121800	331668840	4430	4430	4430	4420	490
444	20250106	121700	329501040	4440	4440	4440	4440	2
445	20250106	121600	329492160	4425	4425	4425	4425	0
446	20250106	121500	329492160	4425	4430	4430	4425	83
447	20250106	121400	329124780	4440	4440	4440	4440	57
448	20250106	121300	328871700	4440	4440	4440	4440	0
449	20250106	121200	328871700	4440	4440	4440	4440	0
450	20250106	121100	328871700	4440	4440	4440	4440	0
451	20250106	121000	328871700	4440	4440	4440	4440	0
452	20250106	120900	328871700	4440	4440	4440	4440	0
453	20250106	120800	328871700	4440	4440	4440	4440	1
454	20250106	120700	328867260	4420	4425	4425	4420	316
455	20250106	120600	327470155	4440	4420	4440	4420	256
456	20250106	120500	326337640	4420	4420	4420	4420	205
457	20250106	120400	325431540	4420	4420	4420	4420	12
458	20250106	120300	325378500	4420	4420	4420	4420	192
459	20250106	120200	324529860	4420	4420	4420	4420	1006
460	20250106	120100	320083340	4420	4435	4435	4420	3879
461	20250106	120000	302900865	4440	4440	4440	4435	2436
462	20250106	115900	292095050	4450	4450	4450	4450	0
463	20250106	115800	292095050	4450	4450	4450	4450	0
464	20250106	115700	292095050	4450	4450	4450	4450	0
465	20250106	115600	292095050	4450	4450	4450	4450	231
466	20250106	115500	291067100	4450	4450	4450	4450	95
467	20250106	115400	290644350	4470	4470	4470	4470	20
468	20250106	115300	290554950	4440	4450	4450	4440	6129
469	20250106	115200	263334425	4445	4465	4465	4445	2301
470	20250106	115100	253093480	4455	4455	4455	4455	0
471	20250106	115000	253093480	4455	4455	4455	4455	0
472	20250106	114900	253093480	4455	4455	4455	4455	0
473	20250106	114800	253093480	4455	4455	4455	4455	0
474	20250106	114700	253093480	4455	4455	4455	4455	5
475	20250106	114600	253071205	4450	4465	4465	4450	638
476	20250106	114500	250228755	4460	4465	4465	4460	25
477	20250106	114400	250117205	4460	4460	4460	4460	0
478	20250106	114300	250117205	4460	4460	4460	4460	0
479	20250106	114200	250117205	4460	4460	4460	4460	3
480	20250106	114100	250103825	4455	4480	4480	4455	2518
481	20250106	114000	238873625	4480	4480	4480	4480	0
482	20250106	113900	238873625	4480	4480	4480	4480	1
483	20250106	113800	238869145	4480	4480	4480	4480	1
484	20250106	113700	238864665	4480	4480	4480	4480	1
485	20250106	113600	238860185	4460	4460	4460	4460	229
486	20250106	113500	237838845	4460	4460	4460	4460	0
487	20250106	113400	237838845	4460	4470	4470	4455	4070
488	20250106	113300	219678940	4475	4485	4485	4475	958
489	20250106	113200	215391520	4475	4475	4475	4475	0
490	20250106	113100	215391520	4475	4475	4475	4475	1
491	20250106	113000	215387045	4475	4480	4480	4475	534
492	20250106	112900	212994885	4480	4480	4480	4480	0
493	20250106	112800	212994885	4480	4480	4480	4480	1582
494	20250106	112700	205907525	4480	4480	4480	4480	32
495	20250106	112600	205764165	4495	4495	4500	4495	2089
496	20250106	112500	196373960	4490	4480	4490	4480	166
497	20250106	112400	195629620	4475	4480	4480	4475	367
498	20250106	112300	193985625	4490	4490	4490	4490	2
499	20250106	112200	193976645	4500	4500	4500	4500	0
500	20250106	112100	193976645	4500	4500	4500	4500	0
501	20250106	112000	193976645	4500	4500	4500	4500	0
502	20250106	111900	193976645	4500	4500	4500	4500	0
503	20250106	111800	193976645	4500	4500	4500	4500	1
504	20250106	111700	193972145	4475	4475	4475	4475	0
505	20250106	111600	193972145	4475	4475	4475	4475	0
506	20250106	111500	193972145	4475	4475	4475	4475	0
507	20250106	111400	193972145	4475	4475	4475	4475	1
508	20250106	111300	193967670	4500	4500	4500	4500	0
509	20250106	111200	193967670	4500	4500	4500	4500	0
510	20250106	111100	193967670	4500	4500	4500	4500	0
511	20250106	111000	193967670	4500	4500	4500	4500	0
512	20250106	110900	193967670	4500	4500	4500	4500	0
513	20250106	110800	193967670	4500	4500	4500	4500	0
514	20250106	110700	193967670	4500	4500	4500	4500	2
515	20250106	110600	193958670	4480	4480	4480	4480	9
516	20250106	110500	193918350	4480	4480	4480	4480	0
517	20250106	110400	193918350	4480	4480	4480	4480	0
518	20250106	110300	193918350	4480	4480	4480	4480	1
519	20250106	110200	193913870	4480	4480	4480	4480	0
520	20250106	110100	193913870	4480	4480	4480	4480	0
521	20250106	110000	193913870	4480	4480	4480	4480	0
522	20250106	105900	193913870	4480	4480	4480	4480	0
523	20250106	105800	193913870	4480	4480	4480	4480	818
524	20250106	105700	190249230	4475	4475	4475	4475	0
525	20250106	105600	190249230	4475	4475	4475	4475	1
526	20250106	105500	190244755	4475	4475	4475	4475	0
527	20250106	105400	190244755	4475	4475	4475	4475	0
528	20250106	105300	190244755	4475	4475	4475	4475	0
529	20250106	105200	190244755	4475	4475	4475	4475	0
530	20250106	105100	190244755	4475	4475	4475	4475	0
531	20250106	105000	190244755	4475	4475	4475	4475	0
532	20250106	104900	190244755	4475	4475	4475	4475	0
533	20250106	104800	190244755	4475	4480	4480	4475	541
534	20250106	104700	187822105	4500	4500	4500	4500	1
535	20250106	104600	187817605	4495	4495	4495	4495	0
536	20250106	104500	187817605	4495	4495	4495	4495	264
537	20250106	104400	186630925	4495	4495	4495	4495	1
538	20250106	104300	186626430	4470	4470	4470	4470	0
539	20250106	104200	186626430	4470	4470	4470	4470	0
540	20250106	104100	186626430	4470	4470	4470	4470	223
541	20250106	104000	185629620	4465	4465	4465	4465	0
542	20250106	103900	185629620	4465	4470	4495	4465	1004
543	20250106	103800	181146715	4460	4470	4470	4460	1349
544	20250106	103700	175122545	4470	4470	4470	4470	846
545	20250106	103600	171340925	4465	4470	4470	4465	1238
546	20250106	103500	165807190	4475	4495	4495	4475	33
547	20250106	103400	165659495	4475	4475	4475	4475	3
548	20250106	103300	165646070	4490	4490	4490	4490	0
549	20250106	103200	165646070	4490	4490	4490	4490	0
550	20250106	103100	165646070	4490	4490	4490	4490	922
551	20250106	103000	161506290	4490	4490	4490	4490	0
552	20250106	102900	161506290	4490	4475	4490	4470	482
553	20250106	102800	159350570	4475	4475	4475	4475	142
554	20250106	102700	158715120	4475	4480	4480	4475	445
555	20250106	102600	156723495	4480	4480	4480	4480	176
556	20250106	102500	155935015	4480	4480	4480	4480	0
557	20250106	102400	155935015	4480	4480	4480	4480	0
558	20250106	102300	155935015	4480	4490	4490	4475	1274
559	20250106	102200	150227355	4485	4485	4485	4485	0
560	20250106	102100	150227355	4485	4500	4500	4485	1237
561	20250106	102000	144674370	4500	4510	4510	4500	64
562	20250106	101900	144385800	4510	4510	4510	4510	1
563	20250106	101800	144381290	4515	4515	4515	4515	0
564	20250106	101700	144381290	4515	4515	4515	4515	1
565	20250106	101600	144376775	4515	4515	4515	4510	55
566	20250106	101500	144128455	4515	4515	4515	4515	0
567	20250106	101400	144128455	4515	4515	4515	4515	36
568	20250106	101300	143965915	4510	4510	4510	4510	0
569	20250106	101200	143965915	4510	4510	4510	4510	0
570	20250106	101100	143965915	4510	4510	4510	4510	10
571	20250106	101000	143920815	4500	4500	4500	4500	20
572	20250106	100900	143830815	4490	4490	4490	4490	20
573	20250106	100800	143741015	4515	4515	4515	4515	0
574	20250106	100700	143741015	4515	4515	4515	4515	54
575	20250106	100600	143497205	4520	4520	4520	4520	0
576	20250106	100500	143497205	4520	4520	4520	4520	1
577	20250106	100400	143492685	4520	4515	4520	4515	373
578	20250106	100300	141807305	4515	4515	4515	4515	0
579	20250106	100200	141807305	4515	4515	4515	4515	32
580	20250106	100100	141662825	4515	4515	4515	4515	0
581	20250106	100000	141662825	4515	4515	4515	4515	2
582	20250106	095900	141653795	4495	4510	4520	4495	142
583	20250106	095800	141012980	4510	4510	4510	4510	0
584	20250106	095700	141012980	4510	4510	4510	4510	0
585	20250106	095600	141012980	4510	4510	4510	4510	0
586	20250106	095500	141012980	4510	4510	4510	4510	50
587	20250106	095400	140787480	4515	4515	4515	4515	0
588	20250106	095300	140787480	4515	4515	4515	4515	0
589	20250106	095200	140787480	4515	4495	4515	4495	1110
590	20250106	095100	135788470	4495	4495	4495	4495	0
591	20250106	095000	135788470	4495	4495	4495	4495	0
592	20250106	094900	135788470	4495	4500	4500	4495	4
593	20250106	094800	135770485	4475	4475	4475	4475	43
594	20250106	094700	135578060	4500	4500	4500	4500	4
595	20250106	094600	135560060	4475	4475	4475	4475	0
596	20250106	094500	135560060	4475	4475	4475	4475	0
597	20250106	094400	135560060	4475	4475	4475	4475	0
598	20250106	094300	135560060	4475	4480	4480	4475	1138
599	20250106	094200	130467105	4480	4485	4485	4480	730
600	20250106	094100	127196660	4495	4495	4495	4495	100
601	20250106	094000	126747160	4485	4485	4485	4485	200
602	20250106	093900	125850160	4485	4485	4485	4485	0
603	20250106	093800	125850160	4485	4485	4485	4485	121
604	20250106	093700	125307475	4485	4490	4490	4485	500
605	20250106	093600	123063465	4490	4490	4490	4490	0
606	20250106	093500	123063465	4490	4490	4490	4490	0
607	20250106	093400	123063465	4490	4490	4490	4490	0
608	20250106	093300	123063465	4490	4490	4490	4490	2
609	20250106	093200	123054485	4490	4490	4490	4490	0
610	20250106	093100	123054485	4490	4490	4490	4490	0
611	20250106	093000	123054485	4490	4490	4490	4490	1
612	20250106	092900	123049995	4485	4485	4485	4485	39
613	20250106	092800	122875080	4485	4485	4485	4485	0
614	20250106	092700	122875080	4485	4485	4485	4485	0
615	20250106	092600	122875080	4485	4485	4485	4485	100
616	20250106	092500	122426580	4485	4500	4515	4485	2391
617	20250106	092400	111652195	4490	4490	4490	4490	45
618	20250106	092300	111450145	4485	4485	4485	4485	79
619	20250106	092200	111095830	4485	4470	4485	4465	1001
620	20250106	092100	106625595	4465	4465	4465	4465	63
621	20250106	092000	106344300	4470	4490	4490	4465	1968
622	20250106	091900	97544165	4510	4485	4510	4485	717
623	20250106	091800	94314885	4485	4485	4485	4485	1
624	20250106	091700	94310400	4485	4485	4485	4485	1
625	20250106	091600	94305915	4490	4490	4490	4490	0
626	20250106	091500	94305915	4490	4490	4490	4490	0
627	20250106	091400	94305915	4490	4470	4490	4465	382
628	20250106	091300	92595685	4475	4475	4475	4475	0
629	20250106	091200	92595685	4475	4480	4480	4475	2315
630	20250106	091100	82226910	4480	4480	4480	4480	223
631	20250106	091000	81227870	4475	4520	4525	4475	1698
632	20250106	090900	73580280	4525	4465	4525	4465	2219
633	20250106	090800	63558845	4460	4455	4460	4455	710
634	20250106	090700	60395765	4450	4440	4455	4425	4791
635	20250106	090600	39147130	4440	4470	4470	4440	1899
636	20250106	090500	30686820	4470	4470	4470	4470	22
637	20250106	090400	30588480	4470	4465	4470	4465	27
638	20250106	090300	30467905	4470	4470	4470	4465	323
639	20250106	090200	29024105	4465	4480	4480	4465	1937
640	20250106	090100	20365530	4470	4485	4515	4470	2306
641	20250106	090000	10057600	4500	4520	4520	4495	2226