KissMeData/250060/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205600	1053167535	2940	2940	2940	2940	4160
3	20250108	205500	1053167535	2940	2940	2940	2940	0
4	20250108	205400	1053167535	2940	2940	2940	2940	0
5	20250108	205300	1053167535	2940	2940	2940	2940	0
6	20250108	205200	1053167535	2940	2940	2940	2940	0
7	20250108	205100	1053167535	2940	2940	2940	2940	0
8	20250108	205000	1053167535	2940	2940	2940	2940	0
9	20250108	204900	1053167535	2940	2940	2940	2940	0
10	20250108	204800	1053167535	2940	2940	2940	2940	0
11	20250108	204700	1053167535	2940	2940	2940	2940	0
12	20250108	204600	1053167535	2940	2940	2940	2940	0
13	20250108	204500	1053167535	2940	2940	2940	2940	0
14	20250108	204400	1053167535	2940	2940	2940	2940	0
15	20250108	204300	1053167535	2940	2940	2940	2940	0
16	20250108	204200	1053167535	2940	2940	2940	2940	0
17	20250108	204100	1053167535	2940	2940	2940	2940	0
18	20250108	204000	1053167535	2940	2940	2940	2940	0
19	20250108	203900	1053167535	2940	2940	2940	2940	0
20	20250108	203800	1053167535	2940	2940	2940	2940	0
21	20250108	203700	1053167535	2940	2940	2940	2940	0
22	20250108	203600	1053167535	2940	2940	2940	2940	0
23	20250108	203500	1053167535	2940	2940	2940	2940	0
24	20250108	203400	1053167535	2940	2940	2940	2940	0
25	20250108	203300	1053167535	2940	2940	2940	2940	0
26	20250108	203200	1053167535	2940	2940	2940	2940	0
27	20250108	203100	1053167535	2940	2940	2940	2940	0
28	20250108	203000	1053167535	2940	2940	2940	2940	0
29	20250108	202900	1053167535	2940	2940	2940	2940	0
30	20250108	202800	1053167535	2940	2940	2940	2940	0
31	20250108	202700	1053167535	2940	2940	2940	2940	0
32	20250108	202600	1053167535	2940	2940	2940	2940	4160
33	20250108	202500	1053167535	2940	2940	2940	2940	0
34	20250108	202400	1053167535	2940	2940	2940	2940	0
35	20250108	202300	1053167535	2940	2940	2940	2940	0
36	20250108	202200	1053167535	2940	2940	2940	2940	0
37	20250108	202100	1053167535	2940	2940	2940	2940	0
38	20250108	202000	1053167535	2940	2940	2940	2940	0
39	20250108	201900	1053167535	2940	2940	2940	2940	0
40	20250108	201800	1053167535	2940	2940	2940	2940	0
41	20250108	201700	1053167535	2940	2940	2940	2940	0
42	20250108	201600	1053167535	2940	2940	2940	2940	0
43	20250108	201500	1053167535	2940	2940	2940	2940	0
44	20250108	201400	1053167535	2940	2940	2940	2940	0
45	20250108	201300	1053167535	2940	2940	2940	2940	0
46	20250108	201200	1053167535	2940	2940	2940	2940	0
47	20250108	201100	1053167535	2940	2940	2940	2940	0
48	20250108	201000	1053167535	2940	2940	2940	2940	0
49	20250108	200900	1053167535	2940	2940	2940	2940	0
50	20250108	200800	1053167535	2940	2940	2940	2940	0
51	20250108	200700	1053167535	2940	2940	2940	2940	0
52	20250108	200600	1053167535	2940	2940	2940	2940	0
53	20250108	200500	1053167535	2940	2940	2940	2940	0
54	20250108	200400	1053167535	2940	2940	2940	2940	0
55	20250108	200300	1053167535	2940	2940	2940	2940	0
56	20250108	200200	1053167535	2940	2940	2940	2940	0
57	20250108	200100	1053167535	2940	2940	2940	2940	0
58	20250108	200000	1053167535	2940	2940	2940	2940	0
59	20250108	195900	1053167535	2940	2940	2940	2940	0
60	20250108	195800	1053167535	2940	2940	2940	2940	0
61	20250108	195700	1053167535	2940	2940	2940	2940	0
62	20250108	195600	1053167535	2940	2940	2940	2940	4160
63	20250108	195500	1053167535	2940	2940	2940	2940	0
64	20250108	195400	1053167535	2940	2940	2940	2940	0
65	20250108	195300	1053167535	2940	2940	2940	2940	0
66	20250108	195200	1053167535	2940	2940	2940	2940	0
67	20250108	195100	1053167535	2940	2940	2940	2940	0
68	20250108	195000	1053167535	2940	2940	2940	2940	0
69	20250108	194900	1053167535	2940	2940	2940	2940	0
70	20250108	194800	1053167535	2940	2940	2940	2940	0
71	20250108	194700	1053167535	2940	2940	2940	2940	0
72	20250108	194600	1053167535	2940	2940	2940	2940	0
73	20250108	194500	1053167535	2940	2940	2940	2940	0
74	20250108	194400	1053167535	2940	2940	2940	2940	0
75	20250108	194300	1053167535	2940	2940	2940	2940	0
76	20250108	194200	1053167535	2940	2940	2940	2940	0
77	20250108	194100	1053167535	2940	2940	2940	2940	0
78	20250108	194000	1053167535	2940	2940	2940	2940	0
79	20250108	193900	1053167535	2940	2940	2940	2940	0
80	20250108	193800	1053167535	2940	2940	2940	2940	0
81	20250108	193700	1053167535	2940	2940	2940	2940	0
82	20250108	193600	1053167535	2940	2940	2940	2940	0
83	20250108	193500	1053167535	2940	2940	2940	2940	0
84	20250108	193400	1053167535	2940	2940	2940	2940	0
85	20250108	193300	1053167535	2940	2940	2940	2940	0
86	20250108	193200	1053167535	2940	2940	2940	2940	0
87	20250108	193100	1053167535	2940	2940	2940	2940	0
88	20250108	193000	1053167535	2940	2940	2940	2940	0
89	20250108	192900	1053167535	2940	2940	2940	2940	0
90	20250108	192800	1053167535	2940	2940	2940	2940	0
91	20250108	192700	1053167535	2940	2940	2940	2940	0
92	20250108	192600	1053167535	2940	2940	2940	2940	4160
93	20250108	192500	1053167535	2940	2940	2940	2940	0
94	20250108	192400	1053167535	2940	2940	2940	2940	0
95	20250108	192300	1053167535	2940	2940	2940	2940	0
96	20250108	192200	1053167535	2940	2940	2940	2940	0
97	20250108	192100	1053167535	2940	2940	2940	2940	0
98	20250108	192000	1053167535	2940	2940	2940	2940	0
99	20250108	191900	1053167535	2940	2940	2940	2940	0
100	20250108	191800	1053167535	2940	2940	2940	2940	0
101	20250108	191700	1053167535	2940	2940	2940	2940	0
102	20250108	191600	1053167535	2940	2940	2940	2940	0
103	20250108	191500	1053167535	2940	2940	2940	2940	0
104	20250108	191400	1053167535	2940	2940	2940	2940	0
105	20250108	191300	1053167535	2940	2940	2940	2940	0
106	20250108	191200	1053167535	2940	2940	2940	2940	0
107	20250108	191100	1053167535	2940	2940	2940	2940	0
108	20250108	191000	1053167535	2940	2940	2940	2940	0
109	20250108	190900	1053167535	2940	2940	2940	2940	0
110	20250108	190800	1053167535	2940	2940	2940	2940	0
111	20250108	190700	1053167535	2940	2940	2940	2940	0
112	20250108	190600	1053167535	2940	2940	2940	2940	0
113	20250108	190500	1053167535	2940	2940	2940	2940	0
114	20250108	190400	1053167535	2940	2940	2940	2940	0
115	20250108	190300	1053167535	2940	2940	2940	2940	0
116	20250108	190200	1053167535	2940	2940	2940	2940	0
117	20250108	190100	1053167535	2940	2940	2940	2940	0
118	20250108	190000	1053167535	2940	2940	2940	2940	0
119	20250108	185900	1053167535	2940	2940	2940	2940	0
120	20250108	185800	1053167535	2940	2940	2940	2940	0
121	20250108	185700	1053167535	2940	2940	2940	2940	0
122	20250108	185600	1053167535	2940	2940	2940	2940	4160
123	20250108	185500	1053167535	2940	2940	2940	2940	0
124	20250108	185400	1053167535	2940	2940	2940	2940	0
125	20250108	185300	1053167535	2940	2940	2940	2940	0
126	20250108	185200	1053167535	2940	2940	2940	2940	0
127	20250108	185100	1053167535	2940	2940	2940	2940	0
128	20250108	185000	1053167535	2940	2940	2940	2940	0
129	20250108	184900	1053167535	2940	2940	2940	2940	0
130	20250108	184800	1053167535	2940	2940	2940	2940	0
131	20250108	184700	1053167535	2940	2940	2940	2940	0
132	20250108	184600	1053167535	2940	2940	2940	2940	0
133	20250108	184500	1053167535	2940	2940	2940	2940	0
134	20250108	184400	1053167535	2940	2940	2940	2940	0
135	20250108	184300	1053167535	2940	2940	2940	2940	0
136	20250108	184200	1053167535	2940	2940	2940	2940	0
137	20250108	184100	1053167535	2940	2940	2940	2940	0
138	20250108	184000	1053167535	2940	2940	2940	2940	0
139	20250108	183900	1053167535	2940	2940	2940	2940	0
140	20250108	183800	1053167535	2940	2940	2940	2940	0
141	20250108	183700	1053167535	2940	2940	2940	2940	0
142	20250108	183600	1053167535	2940	2940	2940	2940	0
143	20250108	183500	1053167535	2940	2940	2940	2940	0
144	20250108	183400	1053167535	2940	2940	2940	2940	0
145	20250108	183300	1053167535	2940	2940	2940	2940	0
146	20250108	183200	1053167535	2940	2940	2940	2940	0
147	20250108	183100	1053167535	2940	2940	2940	2940	0
148	20250108	183000	1053167535	2940	2940	2940	2940	0
149	20250108	182900	1053167535	2940	2940	2940	2940	0
150	20250108	182800	1053167535	2940	2940	2940	2940	0
151	20250108	182700	1053167535	2940	2940	2940	2940	0
152	20250108	182600	1053167535	2940	2940	2940	2940	4160
153	20250108	182500	1053167535	2940	2940	2940	2940	0
154	20250108	182400	1053167535	2940	2940	2940	2940	0
155	20250108	182300	1053167535	2940	2940	2940	2940	0
156	20250108	182200	1053167535	2940	2940	2940	2940	0
157	20250108	182100	1053167535	2940	2940	2940	2940	0
158	20250108	182000	1053167535	2940	2940	2940	2940	0
159	20250108	181900	1053167535	2940	2940	2940	2940	0
160	20250108	181800	1053167535	2940	2940	2940	2940	0
161	20250108	181700	1053167535	2940	2940	2940	2940	0
162	20250108	181600	1053167535	2940	2940	2940	2940	0
163	20250108	181500	1053167535	2940	2940	2940	2940	0
164	20250108	181400	1053167535	2940	2940	2940	2940	0
165	20250108	181300	1053167535	2940	2940	2940	2940	0
166	20250108	181200	1053167535	2940	2940	2940	2940	0
167	20250108	181100	1053167535	2940	2940	2940	2940	0
168	20250108	181000	1053167535	2940	2940	2940	2940	0
169	20250108	180900	1053167535	2940	2940	2940	2940	0
170	20250108	180800	1053167535	2940	2940	2940	2940	0
171	20250108	180700	1053167535	2940	2940	2940	2940	0
172	20250108	180600	1053167535	2940	2940	2940	2940	0
173	20250108	180500	1053167535	2940	2940	2940	2940	0
174	20250108	180400	1053167535	2940	2940	2940	2940	0
175	20250108	180300	1053167535	2940	2940	2940	2940	0
176	20250108	180200	1053167535	2940	2940	2940	2940	0
177	20250108	180100	1053167535	2940	2940	2940	2940	0
178	20250108	180000	1053167535	2940	2940	2940	2940	0
179	20250108	175900	1053167535	2940	2940	2940	2940	0
180	20250108	175800	1053167535	2940	2940	2940	2940	0
181	20250108	175700	1053167535	2940	2940	2940	2940	0
182	20250108	175600	1053167535	2940	2940	2940	2940	4160
183	20250108	175500	1053167535	2940	2940	2940	2940	0
184	20250108	175400	1053167535	2940	2940	2940	2940	0
185	20250108	175300	1053167535	2940	2940	2940	2940	0
186	20250108	175200	1053167535	2940	2940	2940	2940	0
187	20250108	175100	1053167535	2940	2940	2940	2940	0
188	20250108	175000	1053167535	2940	2940	2940	2940	0
189	20250108	174900	1053167535	2940	2940	2940	2940	0
190	20250108	174800	1053167535	2940	2940	2940	2940	0
191	20250108	174700	1053167535	2940	2940	2940	2940	0
192	20250108	174600	1053167535	2940	2940	2940	2940	0
193	20250108	174500	1053167535	2940	2940	2940	2940	0
194	20250108	174400	1053167535	2940	2940	2940	2940	0
195	20250108	174300	1053167535	2940	2940	2940	2940	0
196	20250108	174200	1053167535	2940	2940	2940	2940	0
197	20250108	174100	1053167535	2940	2940	2940	2940	0
198	20250108	174000	1053167535	2940	2940	2940	2940	0
199	20250108	173900	1053167535	2940	2940	2940	2940	0
200	20250108	173800	1053167535	2940	2940	2940	2940	0
201	20250108	173700	1053167535	2940	2940	2940	2940	0
202	20250108	173600	1053167535	2940	2940	2940	2940	0
203	20250108	173500	1053167535	2940	2940	2940	2940	0
204	20250108	173400	1053167535	2940	2940	2940	2940	0
205	20250108	173300	1053167535	2940	2940	2940	2940	0
206	20250108	173200	1053167535	2940	2940	2940	2940	0
207	20250108	173100	1053167535	2940	2940	2940	2940	0
208	20250108	173000	1053167535	2940	2940	2940	2940	0
209	20250108	172900	1053167535	2940	2940	2940	2940	0
210	20250108	172800	1053167535	2940	2940	2940	2940	0
211	20250108	172700	1053167535	2940	2940	2940	2940	0
212	20250108	172600	1053167535	2940	2940	2940	2940	4160
213	20250108	172500	1053167535	2940	2940	2940	2940	0
214	20250108	172400	1053167535	2940	2940	2940	2940	0
215	20250108	172300	1053167535	2940	2940	2940	2940	0
216	20250108	172200	1053167535	2940	2940	2940	2940	0
217	20250108	172100	1053167535	2940	2940	2940	2940	0
218	20250108	172000	1053167535	2940	2940	2940	2940	0
219	20250108	171900	1053167535	2940	2940	2940	2940	0
220	20250108	171800	1053167535	2940	2940	2940	2940	0
221	20250108	171700	1053167535	2940	2940	2940	2940	0
222	20250108	171600	1053167535	2940	2940	2940	2940	0
223	20250108	171500	1053167535	2940	2940	2940	2940	0
224	20250108	171400	1053167535	2940	2940	2940	2940	0
225	20250108	171300	1053167535	2940	2940	2940	2940	0
226	20250108	171200	1053167535	2940	2940	2940	2940	0
227	20250108	171100	1053167535	2940	2940	2940	2940	0
228	20250108	171000	1053167535	2940	2940	2940	2940	0
229	20250108	170900	1053167535	2940	2940	2940	2940	0
230	20250108	170800	1053167535	2940	2940	2940	2940	0
231	20250108	170700	1053167535	2940	2940	2940	2940	0
232	20250108	170600	1053167535	2940	2940	2940	2940	0
233	20250108	170500	1053167535	2940	2940	2940	2940	0
234	20250108	170400	1053167535	2940	2940	2940	2940	0
235	20250108	170300	1053167535	2940	2940	2940	2940	0
236	20250108	170200	1053167535	2940	2940	2940	2940	0
237	20250108	170100	1053167535	2940	2940	2940	2940	0
238	20250108	170000	1053167535	2940	2940	2940	2940	0
239	20250108	165900	1053167535	2940	2940	2940	2940	0
240	20250108	165800	1053167535	2940	2940	2940	2940	0
241	20250108	165700	1053167535	2940	2940	2940	2940	0
242	20250108	165600	1053167535	2940	2940	2940	2940	4160
243	20250108	165500	1053167535	2940	2940	2940	2940	0
244	20250108	165400	1053167535	2940	2940	2940	2940	0
245	20250108	165300	1053167535	2940	2940	2940	2940	0
246	20250108	165200	1053167535	2940	2940	2940	2940	0
247	20250108	165100	1053167535	2940	2940	2940	2940	0
248	20250108	165000	1053167535	2940	2940	2940	2940	0
249	20250108	164900	1053167535	2940	2940	2940	2940	0
250	20250108	164800	1053167535	2940	2940	2940	2940	0
251	20250108	164700	1053167535	2940	2940	2940	2940	0
252	20250108	164600	1053167535	2940	2940	2940	2940	0
253	20250108	164500	1053167535	2940	2940	2940	2940	0
254	20250108	164400	1053167535	2940	2940	2940	2940	0
255	20250108	164300	1053167535	2940	2940	2940	2940	0
256	20250108	164200	1053167535	2940	2940	2940	2940	0
257	20250108	164100	1053167535	2940	2940	2940	2940	0
258	20250108	164000	1053167535	2940	2940	2940	2940	0
259	20250108	163900	1053167535	2940	2940	2940	2940	0
260	20250108	163800	1053167535	2940	2940	2940	2940	0
261	20250108	163700	1053167535	2940	2940	2940	2940	0
262	20250108	163600	1053167535	2940	2940	2940	2940	0
263	20250108	163500	1053167535	2940	2940	2940	2940	0
264	20250108	163400	1053167535	2940	2940	2940	2940	0
265	20250108	163300	1053167535	2940	2940	2940	2940	0
266	20250108	163200	1053167535	2940	2940	2940	2940	0
267	20250108	163100	1053167535	2940	2940	2940	2940	0
268	20250108	163000	1053167535	2940	2940	2940	2940	0
269	20250108	162900	1053167535	2940	2940	2940	2940	0
270	20250108	162800	1053167535	2940	2940	2940	2940	0
271	20250108	162700	1053167535	2940	2940	2940	2940	0
272	20250108	162600	1053167535	2940	2940	2940	2940	4160
273	20250108	162500	1053167535	2940	2940	2940	2940	0
274	20250108	162400	1053167535	2940	2940	2940	2940	0
275	20250108	162300	1053167535	2940	2940	2940	2940	0
276	20250108	162200	1053167535	2940	2940	2940	2940	0
277	20250108	162100	1053167535	2940	2940	2940	2940	0
278	20250108	162000	1053167535	2940	2940	2940	2940	0
279	20250108	161900	1053167535	2940	2940	2940	2940	0
280	20250108	161800	1053167535	2940	2940	2940	2940	0
281	20250108	161700	1053167535	2940	2940	2940	2940	0
282	20250108	161600	1053167535	2940	2940	2940	2940	0
283	20250108	161500	1053167535	2940	2940	2940	2940	0
284	20250108	161400	1053167535	2940	2940	2940	2940	0
285	20250108	161300	1053167535	2940	2940	2940	2940	0
286	20250108	161200	1053167535	2940	2940	2940	2940	0
287	20250108	161100	1053167535	2940	2940	2940	2940	0
288	20250108	161000	1053167535	2940	2940	2940	2940	0
289	20250108	160900	1053167535	2940	2940	2940	2940	0
290	20250108	160800	1053167535	2940	2940	2940	2940	0
291	20250108	160700	1053167535	2940	2940	2940	2940	0
292	20250108	160600	1053167535	2940	2940	2940	2940	0
293	20250108	160500	1053167535	2940	2940	2940	2940	0
294	20250108	160400	1053167535	2940	2940	2940	2940	0
295	20250108	160300	1053167535	2940	2940	2940	2940	0
296	20250108	160200	1053167535	2940	2940	2940	2940	0
297	20250108	160100	1053167535	2940	2940	2940	2940	0
298	20250108	160000	1053167535	2940	2940	2940	2940	0
299	20250108	155900	1053167535	2940	2940	2940	2940	0
300	20250108	155800	1053167535	2940	2940	2940	2940	0
301	20250108	155700	1053167535	2940	2940	2940	2940	0
302	20250108	155600	1053167535	2940	2940	2940	2940	4160
303	20250108	155500	1053167535	2940	2940	2940	2940	0
304	20250108	155400	1053167535	2940	2940	2940	2940	0
305	20250108	155300	1053167535	2940	2940	2940	2940	0
306	20250108	155200	1053167535	2940	2940	2940	2940	0
307	20250108	155100	1053167535	2940	2940	2940	2940	0
308	20250108	155000	1053167535	2940	2940	2940	2940	0
309	20250108	154900	1053167535	2940	2940	2940	2940	0
310	20250108	154800	1053167535	2940	2940	2940	2940	0
311	20250108	154700	1053167535	2940	2940	2940	2940	0
312	20250108	154600	1053167535	2940	2940	2940	2940	0
313	20250108	154500	1053167535	2940	2940	2940	2940	0
314	20250108	154400	1053167535	2940	2940	2940	2940	0
315	20250108	154300	1053167535	2940	2940	2940	2940	0
316	20250108	154200	1053167535	2940	2940	2940	2940	0
317	20250108	154100	1053167535	2940	2940	2940	2940	0
318	20250108	154000	1053167535	2940	2940	2940	2940	0
319	20250108	153900	1053167535	2940	2940	2940	2940	0
320	20250108	153800	1053167535	2940	2940	2940	2940	0
321	20250108	153700	1053167535	2940	2940	2940	2940	0
322	20250108	153600	1053167535	2940	2940	2940	2940	0
323	20250108	153500	1053167535	2940	2940	2940	2940	0
324	20250108	153400	1053167535	2940	2940	2940	2940	0
325	20250108	153300	1053167535	2940	2940	2940	2940	0
326	20250108	153200	1053167535	2940	2940	2940	2940	0
327	20250108	153100	1053167535	2940	2940	2940	2940	0
328	20250108	153000	1053167535	2940	2940	2940	2940	4160
329	20250108	152900	1040937135	2945	2945	2945	2945	0
330	20250108	152800	1040937135	2945	2945	2945	2945	0
331	20250108	152700	1040937135	2945	2945	2945	2945	0
332	20250108	152600	1040937135	2945	2945	2945	2945	0
333	20250108	152500	1040937135	2945	2945	2945	2945	0
334	20250108	152400	1040937135	2945	2945	2945	2945	0
335	20250108	152300	1040937135	2945	2945	2945	2945	0
336	20250108	152200	1040937135	2945	2945	2945	2945	0
337	20250108	152100	1040937135	2945	2945	2945	2945	0
338	20250108	152000	1040937135	2945	2945	2945	2945	0
339	20250108	151900	1040937135	2945	2945	2945	2945	1
340	20250108	151800	1040934190	2950	2940	2950	2940	1725
341	20250108	151700	1035856725	2940	2940	2940	2940	824
342	20250108	151600	1033434165	2945	2940	2945	2940	1290
343	20250108	151500	1029641065	2940	2940	2940	2940	5305
344	20250108	151400	1014044365	2940	2935	2940	2935	1000
345	20250108	151300	1011104390	2940	2940	2940	2940	420
346	20250108	151200	1009869590	2935	2940	2940	2935	1169
347	20250108	151100	1006438490	2940	2940	2940	2940	1002
348	20250108	151000	1003492610	2940	2940	2940	2940	458
349	20250108	150900	1002146090	2940	2940	2940	2935	129
350	20250108	150800	1001766835	2935	2935	2935	2935	380
351	20250108	150700	1000651535	2935	2935	2935	2935	901
352	20250108	150600	998007100	2935	2940	2940	2935	161
353	20250108	150500	997533810	2935	2940	2940	2935	526
354	20250108	150400	995987490	2940	2940	2940	2935	14
355	20250108	150300	995946380	2940	2935	2940	2935	98
356	20250108	150200	995658460	2935	2935	2935	2935	11
357	20250108	150100	995626175	2935	2935	2935	2935	152
358	20250108	150000	995180055	2935	2935	2935	2935	1048
359	20250108	145900	992104175	2935	2940	2940	2935	1441
360	20250108	145800	987867790	2940	2940	2940	2940	0
361	20250108	145700	987867790	2940	2940	2940	2940	5
362	20250108	145600	987853090	2940	2940	2940	2940	0
363	20250108	145500	987853090	2940	2945	2945	2940	1149
364	20250108	145400	984473525	2945	2940	2945	2940	111
365	20250108	145300	984147130	2940	2940	2940	2940	505
366	20250108	145200	982662430	2945	2945	2945	2945	10
367	20250108	145100	982632980	2940	2940	2940	2940	180
368	20250108	145000	982103780	2940	2940	2940	2940	0
369	20250108	144900	982103780	2940	2945	2945	2940	5
370	20250108	144800	982089060	2945	2945	2945	2945	100
371	20250108	144700	981794560	2945	2940	2945	2940	52
372	20250108	144600	981641430	2940	2940	2940	2940	7
373	20250108	144500	981620850	2940	2940	2940	2940	149
374	20250108	144400	981182790	2945	2945	2945	2945	1220
375	20250108	144300	977589890	2945	2945	2945	2945	2000
376	20250108	144200	971699890	2945	2945	2945	2945	339
377	20250108	144100	970701535	2945	2945	2945	2945	102
378	20250108	144000	970401145	2945	2945	2945	2945	0
379	20250108	143900	970401145	2945	2945	2945	2945	0
380	20250108	143800	970401145	2945	2945	2945	2945	300
381	20250108	143700	969517645	2945	2940	2945	2940	550
382	20250108	143600	967900640	2940	2940	2940	2940	0
383	20250108	143500	967900640	2940	2940	2940	2940	882
384	20250108	143400	965307560	2940	2940	2940	2940	443
385	20250108	143300	964005140	2940	2940	2940	2940	1582
386	20250108	143200	959354060	2940	2940	2940	2940	5613
387	20250108	143100	942851840	2940	2940	2940	2940	662
388	20250108	143000	940905560	2940	2945	2945	2940	11
389	20250108	142900	940873215	2945	2940	2945	2940	337
390	20250108	142800	939882430	2940	2940	2945	2940	402
391	20250108	142700	938700545	2945	2945	2945	2945	0
392	20250108	142600	938700545	2945	2945	2945	2945	1379
393	20250108	142500	934639390	2945	2945	2945	2945	51
394	20250108	142400	934489195	2940	2945	2945	2940	355
395	20250108	142300	933445470	2945	2945	2945	2940	2315
396	20250108	142200	926637060	2945	2945	2945	2945	537
397	20250108	142100	925055595	2945	2945	2945	2945	2
398	20250108	142000	925049705	2945	2945	2945	2945	311
399	20250108	141900	924133810	2945	2950	2950	2945	1001
400	20250108	141800	921183365	2950	2955	2955	2950	132
401	20250108	141700	920793960	2960	2960	2960	2960	1
402	20250108	141600	920791000	2950	2950	2950	2950	0
403	20250108	141500	920791000	2950	2950	2950	2950	0
404	20250108	141400	920791000	2950	2950	2950	2950	0
405	20250108	141300	920791000	2950	2950	2950	2950	100
406	20250108	141200	920496000	2945	2945	2945	2945	35
407	20250108	141100	920392925	2960	2955	2960	2955	101
408	20250108	141000	920094465	2950	2950	2950	2950	21
409	20250108	140900	920032515	2955	2960	2965	2955	1261
410	20250108	140800	916299205	2960	2945	2960	2945	11542
411	20250108	140700	882231045	2940	2945	2945	2940	10
412	20250108	140600	882201640	2940	2940	2940	2940	1
413	20250108	140500	882198700	2940	2940	2940	2940	0
414	20250108	140400	882198700	2940	2945	2945	2940	435
415	20250108	140300	880919730	2945	2945	2945	2945	0
416	20250108	140200	880919730	2945	2945	2945	2945	204
417	20250108	140100	880318950	2945	2945	2945	2945	5
418	20250108	140000	880304225	2940	2945	2945	2940	1040
419	20250108	135900	877241725	2945	2945	2945	2945	30
420	20250108	135800	877153375	2945	2945	2945	2945	50
421	20250108	135700	877006125	2945	2945	2945	2945	23
422	20250108	135600	876938390	2945	2945	2945	2945	191
423	20250108	135500	876375895	2950	2950	2950	2950	0
424	20250108	135400	876375895	2950	2950	2950	2945	13
425	20250108	135300	876337570	2955	2955	2955	2955	0
426	20250108	135200	876337570	2955	2955	2955	2955	0
427	20250108	135100	876337570	2955	2955	2955	2955	0
428	20250108	135000	876337570	2955	2955	2955	2955	0
429	20250108	134900	876337570	2955	2955	2955	2955	0
430	20250108	134800	876337570	2955	2955	2955	2955	0
431	20250108	134700	876337570	2955	2955	2955	2955	0
432	20250108	134600	876337570	2955	2955	2955	2955	1
433	20250108	134500	876334615	2940	2940	2940	2940	0
434	20250108	134400	876334615	2940	2940	2940	2940	0
435	20250108	134300	876334615	2940	2940	2955	2940	272
436	20250108	134200	875534920	2940	2950	2950	2940	3500
437	20250108	134100	865243105	2955	2955	2955	2955	13
438	20250108	134000	865204690	2940	2950	2950	2940	1000
439	20250108	133900	862261920	2955	2955	2955	2955	2019
440	20250108	133800	856295775	2950	2950	2950	2950	0
441	20250108	133700	856295775	2950	2950	2950	2950	1
442	20250108	133600	856292825	2940	2955	2955	2940	3451
443	20250108	133500	846143895	2950	2955	2955	2945	3502
444	20250108	133400	835822330	2955	2955	2955	2955	12
445	20250108	133300	835786870	2955	2955	2955	2955	548
446	20250108	133200	834167530	2955	2955	2960	2955	3
447	20250108	133100	834158660	2955	2955	2955	2955	204
448	20250108	133000	833555840	2955	2955	2955	2955	0
449	20250108	132900	833555840	2955	2955	2955	2955	19
450	20250108	132800	833499695	2955	2955	2955	2955	0
451	20250108	132700	833499695	2955	2955	2955	2955	1
452	20250108	132600	833496740	2950	2950	2950	2950	1090
453	20250108	132500	830281240	2950	2950	2950	2950	57
454	20250108	132400	830113090	2955	2960	2960	2955	550
455	20250108	132300	828486170	2960	2960	2960	2960	2
456	20250108	132200	828480250	2965	2965	2965	2965	2
457	20250108	132100	828474320	2960	2965	2965	2960	3718
458	20250108	132000	817468985	2965	2965	2965	2965	202
459	20250108	131900	816870055	2965	2960	2965	2960	435
460	20250108	131800	815582375	2960	2965	2965	2960	1492
461	20250108	131700	811160485	2965	2965	2965	2965	3206
462	20250108	131600	801654695	2960	2960	2960	2960	3083
463	20250108	131500	792529015	2960	2960	2960	2960	1
464	20250108	131400	792526055	2955	2950	2955	2950	4086
465	20250108	131300	780452000	2950	2945	2950	2945	967
466	20250108	131200	777599850	2945	2945	2945	2945	0
467	20250108	131100	777599850	2945	2945	2945	2945	20
468	20250108	131000	777540950	2945	2945	2945	2945	1450
469	20250108	130900	773270700	2945	2945	2945	2945	201
470	20250108	130800	772678755	2945	2945	2945	2945	0
471	20250108	130700	772678755	2945	2945	2945	2945	500
472	20250108	130600	771206255	2945	2945	2945	2945	0
473	20250108	130500	771206255	2945	2945	2945	2945	212
474	20250108	130400	770581915	2945	2950	2950	2945	1941
475	20250108	130300	764865075	2945	2945	2945	2945	800
476	20250108	130200	762509075	2945	2950	2950	2945	2
477	20250108	130100	762503180	2945	2945	2945	2945	710
478	20250108	130000	760412230	2945	2945	2945	2945	3639
479	20250108	125900	749695375	2945	2950	2950	2945	430
480	20250108	125800	748427525	2950	2950	2950	2950	0
481	20250108	125700	748427525	2950	2950	2950	2950	210
482	20250108	125600	747808025	2950	2945	2950	2945	701
483	20250108	125500	745743575	2950	2950	2950	2950	2021
484	20250108	125400	739781625	2945	2945	2945	2945	0
485	20250108	125300	739781625	2945	2945	2945	2945	300
486	20250108	125200	738898125	2945	2945	2945	2945	21
487	20250108	125100	738836280	2950	2950	2950	2950	3483
488	20250108	125000	728561430	2945	2945	2945	2945	0
489	20250108	124900	728561430	2945	2945	2945	2945	10
490	20250108	124800	728531980	2945	2945	2945	2945	361
491	20250108	124700	727468835	2945	2945	2945	2945	50
492	20250108	124600	727321585	2940	2940	2940	2940	0
493	20250108	124500	727321585	2940	2945	2945	2940	705
494	20250108	124400	725246525	2940	2945	2945	2940	814
495	20250108	124300	722852215	2945	2945	2945	2945	50
496	20250108	124200	722704965	2945	2945	2945	2945	3
497	20250108	124100	722696130	2945	2945	2945	2945	2862
498	20250108	124000	714267540	2945	2945	2945	2945	0
499	20250108	123900	714267540	2945	2945	2945	2945	0
500	20250108	123800	714267540	2945	2945	2945	2945	0
501	20250108	123700	714267540	2945	2945	2945	2945	1197
502	20250108	123600	710742375	2945	2945	2945	2945	2067
503	20250108	123500	704655060	2945	2945	2945	2945	14548
504	20250108	123400	661811200	2945	2945	2945	2945	1286
505	20250108	123300	658023930	2950	2950	2950	2950	165
506	20250108	123200	657537180	2945	2945	2945	2945	4
507	20250108	123100	657525400	2945	2945	2945	2945	186
508	20250108	123000	656977630	2950	2950	2950	2950	0
509	20250108	122900	656977630	2950	2950	2950	2945	289
510	20250108	122800	656125130	2950	2950	2950	2950	0
511	20250108	122700	656125130	2950	2945	2950	2945	24
512	20250108	122600	656054430	2950	2950	2950	2950	200
513	20250108	122500	655464430	2950	2950	2950	2950	0
514	20250108	122400	655464430	2950	2950	2950	2950	0
515	20250108	122300	655464430	2950	2950	2950	2950	12
516	20250108	122200	655429030	2950	2950	2950	2950	1220
517	20250108	122100	651830030	2945	2945	2945	2945	0
518	20250108	122000	651830030	2945	2945	2945	2945	1391
519	20250108	121900	647733535	2945	2945	2945	2945	0
520	20250108	121800	647733535	2945	2945	2945	2945	3
521	20250108	121700	647724700	2945	2945	2945	2945	0
522	20250108	121600	647724700	2945	2950	2950	2945	111
523	20250108	121500	647397300	2945	2945	2945	2945	100
524	20250108	121400	647102800	2950	2950	2950	2950	20
525	20250108	121300	647043800	2950	2950	2950	2950	0
526	20250108	121200	647043800	2950	2950	2950	2950	10
527	20250108	121100	647014300	2950	2950	2950	2950	0
528	20250108	121000	647014300	2950	2950	2950	2950	0
529	20250108	120900	647014300	2950	2950	2950	2950	500
530	20250108	120800	645539300	2945	2945	2945	2945	5174
531	20250108	120700	630301870	2945	2945	2945	2945	0
532	20250108	120600	630301870	2945	2945	2945	2945	0
533	20250108	120500	630301870	2945	2945	2945	2945	0
534	20250108	120400	630301870	2945	2945	2950	2945	946
535	20250108	120300	627513400	2950	2950	2950	2950	0
536	20250108	120200	627513400	2950	2950	2950	2950	268
537	20250108	120100	626722800	2950	2950	2950	2950	546
538	20250108	120000	625112100	2950	2950	2950	2950	304
539	20250108	115900	624215300	2950	2950	2950	2950	200
540	20250108	115800	623625300	2950	2950	2950	2950	0
541	20250108	115700	623625300	2950	2950	2950	2950	133
542	20250108	115600	623232950	2950	2950	2950	2950	2
543	20250108	115500	623227050	2950	2950	2950	2950	120
544	20250108	115400	622873050	2945	2945	2945	2945	490
545	20250108	115300	621430000	2945	2945	2945	2945	537
546	20250108	115200	619848535	2945	2950	2950	2945	141
547	20250108	115100	619432590	2950	2950	2950	2950	201
548	20250108	115000	618839640	2950	2950	2950	2950	100
549	20250108	114900	618544640	2950	2945	2950	2945	251
550	20250108	114800	617804690	2950	2950	2950	2950	1
551	20250108	114700	617801740	2950	2950	2950	2950	71
552	20250108	114600	617592290	2945	2945	2945	2945	258
553	20250108	114500	616832480	2945	2945	2945	2945	719
554	20250108	114400	614715025	2945	2950	2950	2945	734
555	20250108	114300	612550700	2950	2945	2950	2945	81
556	20250108	114200	612312150	2945	2945	2945	2945	0
557	20250108	114100	612312150	2945	2945	2945	2945	50
558	20250108	114000	612164900	2945	2945	2945	2945	550
559	20250108	113900	610545150	2945	2945	2945	2945	330
560	20250108	113800	609573300	2950	2945	2950	2945	3026
561	20250108	113700	600661725	2950	2950	2950	2950	85
562	20250108	113600	600410975	2955	2955	2955	2955	0
563	20250108	113500	600410975	2955	2955	2955	2950	2034
564	20250108	113400	594410665	2955	2955	2955	2955	10
565	20250108	113300	594381115	2960	2950	2960	2950	9002
566	20250108	113200	567780205	2960	2950	2960	2950	35
567	20250108	113100	567676945	2955	2955	2955	2955	330
568	20250108	113000	566701795	2960	2955	2960	2955	49
569	20250108	112900	566556995	2955	2955	2955	2955	3
570	20250108	112800	566548130	2955	2955	2955	2955	0
571	20250108	112700	566548130	2955	2955	2955	2955	0
572	20250108	112600	566548130	2955	2955	2955	2955	1
573	20250108	112500	566545175	2960	2960	2960	2960	0
574	20250108	112400	566545175	2960	2955	2960	2955	152
575	20250108	112300	566096005	2960	2960	2960	2960	0
576	20250108	112200	566096005	2960	2960	2960	2950	103
577	20250108	112100	565792125	2955	2960	2960	2955	1989
578	20250108	112000	559914620	2960	2960	2960	2960	5
579	20250108	111900	559899820	2960	2955	2960	2955	261
580	20250108	111800	559127560	2955	2955	2955	2955	20
581	20250108	111700	559068460	2960	2955	2960	2955	480
582	20250108	111600	557650055	2950	2955	2955	2950	555
583	20250108	111500	556010045	2955	2955	2955	2955	100
584	20250108	111400	555714545	2955	2955	2955	2955	61
585	20250108	111300	555534290	2955	2955	2955	2955	0
586	20250108	111200	555534290	2955	2955	2955	2955	51
587	20250108	111100	555383585	2960	2950	2960	2950	17
588	20250108	111000	555333360	2960	2955	2960	2955	2136
589	20250108	110900	549021475	2955	2950	2955	2950	31
590	20250108	110800	548930020	2955	2950	2955	2950	17
591	20250108	110700	548879860	2955	2950	2955	2945	61
592	20250108	110600	548699925	2945	2945	2945	2945	1
593	20250108	110500	548696980	2955	2955	2955	2955	0
594	20250108	110400	548696980	2955	2950	2955	2945	763
595	20250108	110300	546447090	2945	2955	2955	2945	371
596	20250108	110200	545352645	2955	2960	2960	2950	3932
597	20250108	110100	533751990	2950	2960	2960	2950	746
598	20250108	110000	531549065	2960	2960	2960	2955	22
599	20250108	105900	531484045	2960	2960	2960	2955	20
600	20250108	105800	531424935	2955	2960	2960	2955	548
601	20250108	105700	529803265	2955	2950	2955	2950	52
602	20250108	105600	529649855	2950	2950	2950	2950	3601
603	20250108	105500	519026905	2950	2950	2950	2950	0
604	20250108	105400	519026905	2950	2950	2950	2950	50
605	20250108	105300	518879405	2950	2955	2955	2950	1161
606	20250108	105200	515448655	2950	2950	2950	2950	132
607	20250108	105100	515059255	2950	2955	2955	2950	506
608	20250108	105000	513564055	2955	2955	2955	2955	614
609	20250108	104900	511749685	2955	2955	2955	2955	147
610	20250108	104800	511315300	2955	2950	2955	2950	688
611	20250108	104700	509285570	2950	2950	2950	2950	107
612	20250108	104600	508969920	2955	2955	2955	2955	676
613	20250108	104500	506972340	2955	2955	2955	2955	50
614	20250108	104400	506824590	2950	2955	2955	2950	783
615	20250108	104300	504512240	2955	2955	2955	2955	347
616	20250108	104200	503486855	2955	2955	2955	2955	21
617	20250108	104100	503424800	2950	2950	2950	2950	0
618	20250108	104000	503424800	2950	2950	2955	2950	329
619	20250108	103900	502454195	2950	2955	2955	2950	322
620	20250108	103800	501504030	2955	2955	2955	2955	30
621	20250108	103700	501415380	2955	2955	2965	2955	363
622	20250108	103600	500340410	2955	2955	2960	2955	556
623	20250108	103500	498697425	2955	2960	2960	2955	1194
624	20250108	103400	495168070	2965	2960	2965	2950	1457
625	20250108	103300	490862780	2960	2955	2965	2955	2768
626	20250108	103200	482673670	2955	2950	2955	2945	4103
627	20250108	103100	470573095	2945	2945	2950	2945	1123
628	20250108	103000	467265620	2935	2945	2945	2935	176
629	20250108	102900	466748800	2945	2945	2945	2945	27
630	20250108	102800	466669285	2935	2945	2945	2935	208
631	20250108	102700	466056805	2945	2940	2945	2940	536
632	20250108	102600	464480940	2945	2945	2945	2945	310
633	20250108	102500	463567990	2945	2945	2945	2945	376
634	20250108	102400	462460670	2940	2930	2940	2930	8004
635	20250108	102300	438931775	2930	2930	2930	2930	2
636	20250108	102200	438925915	2935	2930	2935	2930	2
637	20250108	102100	438920050	2930	2930	2930	2925	9007
638	20250108	102000	412529565	2925	2925	2925	2925	74
639	20250108	101900	412313115	2925	2920	2925	2920	1572
640	20250108	101800	407721915	2920	2920	2920	2920	269
641	20250108	101700	406936435	2920	2920	2920	2920	1
642	20250108	101600	406933515	2920	2925	2925	2920	21
643	20250108	101500	406872095	2920	2920	2920	2920	0
644	20250108	101400	406872095	2920	2925	2925	2920	930
645	20250108	101300	404156465	2920	2920	2920	2920	17
646	20250108	101200	404106825	2920	2920	2920	2920	3
647	20250108	101100	404098065	2925	2935	2935	2925	655
648	20250108	101000	402175985	2935	2925	2935	2925	2471
649	20250108	100900	394940950	2925	2925	2925	2925	361
650	20250108	100800	393885025	2910	2910	2925	2905	1825
651	20250108	100700	388578025	2910	2920	2920	2910	2051
652	20250108	100600	382608585	2910	2915	2920	2910	320
653	20250108	100500	381677135	2915	2920	2925	2910	507
654	20250108	100400	380201390	2920	2915	2920	2915	641
655	20250108	100300	378329900	2920	2915	2920	2915	2
656	20250108	100200	378324065	2920	2925	2925	2905	17249
657	20250108	100100	328116665	2925	2920	2925	2920	1654
658	20250108	100000	323286965	2930	2925	2930	2925	3062
659	20250108	095900	314330365	2930	2930	2930	2930	1
660	20250108	095800	314327435	2930	2930	2930	2930	400
661	20250108	095700	313155435	2925	2930	2930	2925	618
662	20250108	095600	311346750	2930	2930	2930	2930	101
663	20250108	095500	311050820	2925	2925	2935	2925	136
664	20250108	095400	310652840	2935	2930	2935	2925	2266
665	20250108	095300	304020770	2935	2930	2935	2925	3171
666	20250108	095200	294725680	2940	2940	2940	2935	1665
667	20250108	095100	289838895	2930	2935	2940	2930	2338
668	20250108	095000	282977120	2940	2940	2940	2940	1
669	20250108	094900	282974180	2930	2940	2940	2930	104
670	20250108	094800	282669365	2940	2940	2940	2940	108
671	20250108	094700	282351845	2940	2940	2940	2930	370
672	20250108	094600	281266410	2935	2930	2940	2930	101
673	20250108	094500	280970370	2940	2935	2940	2925	1625
674	20250108	094400	276201100	2935	2935	2935	2925	1269
675	20250108	094300	272483785	2935	2940	2940	2925	516
676	20250108	094200	270974250	2930	2930	2940	2930	5439
677	20250108	094100	255037960	2940	2940	2940	2935	3449
678	20250108	094000	244899795	2940	2940	2940	2935	107
679	20250108	093900	244585245	2940	2935	2940	2935	987
680	20250108	093800	241688390	2940	2935	2940	2930	2752
681	20250108	093700	233612680	2940	2940	2940	2935	201
682	20250108	093600	233022550	2940	2935	2940	2935	1542
683	20250108	093500	228496655	2940	2935	2940	2935	204
684	20250108	093400	227897890	2935	2945	2945	2935	1549
685	20250108	093300	223344145	2940	2935	2940	2935	1040
686	20250108	093200	220287145	2935	2945	2945	2935	4668
687	20250108	093100	206571990	2945	2945	2945	2940	521
688	20250108	093000	205037765	2940	2945	2950	2940	623
689	20250108	092900	203203995	2940	2945	2950	2940	1392
690	20250108	092800	199106050	2950	2945	2950	2945	839
691	20250108	092700	196635185	2945	2945	2950	2945	1772
692	20250108	092600	191416640	2945	2945	2945	2945	10
693	20250108	092500	191387190	2950	2950	2950	2950	11
694	20250108	092400	191354740	2950	2945	2950	2940	1681
695	20250108	092300	186407370	2945	2945	2945	2945	2196
696	20250108	092200	179940150	2945	2945	2950	2940	1393
697	20250108	092100	175834450	2955	2950	2955	2940	672
698	20250108	092000	173855375	2955	2955	2955	2955	10
699	20250108	091900	173825825	2945	2950	2950	2945	3301
700	20250108	091800	164101880	2955	2955	2955	2945	3932
701	20250108	091700	152498120	2955	2955	2955	2950	329
702	20250108	091600	151526765	2955	2945	2955	2940	907
703	20250108	091500	148851215	2945	2930	2945	2930	537
704	20250108	091400	147272790	2930	2930	2940	2930	1053
705	20250108	091300	144187300	2925	2945	2945	2925	297
706	20250108	091200	143315195	2945	2945	2945	2945	32
707	20250108	091100	143220955	2935	2925	2950	2925	5990
708	20250108	091000	125620600	2925	2935	2935	2925	1843
709	20250108	090900	120222385	2935	2925	2935	2925	662
710	20250108	090800	118281405	2920	2920	2940	2920	2893
711	20250108	090700	109821065	2920	2930	2930	2920	3667
712	20250108	090600	99091730	2935	2940	2940	2930	581
713	20250108	090500	97388300	2930	2930	2930	2905	3189
714	20250108	090400	88073575	2940	2950	2950	2930	2979
715	20250108	090300	79293660	2940	2975	2975	2940	2524
716	20250108	090200	71822680	2955	2945	2985	2945	7852
717	20250108	090100	48583515	2940	2935	2940	2935	5828
718	20250108	090000	31472280	2935	2910	2935	2910	10775