KissMeData/052710/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193500	915493100	4985	4985	4985	4985	2381
3	20250123	193400	915493100	4985	4985	4985	4985	0
4	20250123	193300	915493100	4985	4985	4985	4985	0
5	20250123	193200	915493100	4985	4985	4985	4985	0
6	20250123	193100	915493100	4985	4985	4985	4985	0
7	20250123	193000	915493100	4985	4985	4985	4985	0
8	20250123	192900	915493100	4985	4985	4985	4985	0
9	20250123	192800	915493100	4985	4985	4985	4985	0
10	20250123	192700	915493100	4985	4985	4985	4985	0
11	20250123	192600	915493100	4985	4985	4985	4985	0
12	20250123	192500	915493100	4985	4985	4985	4985	0
13	20250123	192400	915493100	4985	4985	4985	4985	0
14	20250123	192300	915493100	4985	4985	4985	4985	0
15	20250123	192200	915493100	4985	4985	4985	4985	0
16	20250123	192100	915493100	4985	4985	4985	4985	0
17	20250123	192000	915493100	4985	4985	4985	4985	0
18	20250123	191900	915493100	4985	4985	4985	4985	0
19	20250123	191800	915493100	4985	4985	4985	4985	0
20	20250123	191700	915493100	4985	4985	4985	4985	0
21	20250123	191600	915493100	4985	4985	4985	4985	0
22	20250123	191500	915493100	4985	4985	4985	4985	0
23	20250123	191400	915493100	4985	4985	4985	4985	0
24	20250123	191300	915493100	4985	4985	4985	4985	0
25	20250123	191200	915493100	4985	4985	4985	4985	0
26	20250123	191100	915493100	4985	4985	4985	4985	0
27	20250123	191000	915493100	4985	4985	4985	4985	0
28	20250123	190900	915493100	4985	4985	4985	4985	0
29	20250123	190800	915493100	4985	4985	4985	4985	0
30	20250123	190700	915493100	4985	4985	4985	4985	0
31	20250123	190600	915493100	4985	4985	4985	4985	0
32	20250123	190500	915493100	4985	4985	4985	4985	2381
33	20250123	190400	915493100	4985	4985	4985	4985	0
34	20250123	190300	915493100	4985	4985	4985	4985	0
35	20250123	190200	915493100	4985	4985	4985	4985	0
36	20250123	190100	915493100	4985	4985	4985	4985	0
37	20250123	190000	915493100	4985	4985	4985	4985	0
38	20250123	185900	915493100	4985	4985	4985	4985	0
39	20250123	185800	915493100	4985	4985	4985	4985	0
40	20250123	185700	915493100	4985	4985	4985	4985	0
41	20250123	185600	915493100	4985	4985	4985	4985	0
42	20250123	185500	915493100	4985	4985	4985	4985	0
43	20250123	185400	915493100	4985	4985	4985	4985	0
44	20250123	185300	915493100	4985	4985	4985	4985	0
45	20250123	185200	915493100	4985	4985	4985	4985	0
46	20250123	185100	915493100	4985	4985	4985	4985	0
47	20250123	185000	915493100	4985	4985	4985	4985	0
48	20250123	184900	915493100	4985	4985	4985	4985	0
49	20250123	184800	915493100	4985	4985	4985	4985	0
50	20250123	184700	915493100	4985	4985	4985	4985	0
51	20250123	184600	915493100	4985	4985	4985	4985	0
52	20250123	184500	915493100	4985	4985	4985	4985	0
53	20250123	184400	915493100	4985	4985	4985	4985	0
54	20250123	184300	915493100	4985	4985	4985	4985	0
55	20250123	184200	915493100	4985	4985	4985	4985	0
56	20250123	184100	915493100	4985	4985	4985	4985	0
57	20250123	184000	915493100	4985	4985	4985	4985	0
58	20250123	183900	915493100	4985	4985	4985	4985	0
59	20250123	183800	915493100	4985	4985	4985	4985	0
60	20250123	183700	915493100	4985	4985	4985	4985	0
61	20250123	183600	915493100	4985	4985	4985	4985	0
62	20250123	183500	915493100	4985	4985	4985	4985	2381
63	20250123	183400	915493100	4985	4985	4985	4985	0
64	20250123	183300	915493100	4985	4985	4985	4985	0
65	20250123	183200	915493100	4985	4985	4985	4985	0
66	20250123	183100	915493100	4985	4985	4985	4985	0
67	20250123	183000	915493100	4985	4985	4985	4985	0
68	20250123	182900	915493100	4985	4985	4985	4985	0
69	20250123	182800	915493100	4985	4985	4985	4985	0
70	20250123	182700	915493100	4985	4985	4985	4985	0
71	20250123	182600	915493100	4985	4985	4985	4985	0
72	20250123	182500	915493100	4985	4985	4985	4985	0
73	20250123	182400	915493100	4985	4985	4985	4985	0
74	20250123	182300	915493100	4985	4985	4985	4985	0
75	20250123	182200	915493100	4985	4985	4985	4985	0
76	20250123	182100	915493100	4985	4985	4985	4985	0
77	20250123	182000	915493100	4985	4985	4985	4985	0
78	20250123	181900	915493100	4985	4985	4985	4985	0
79	20250123	181800	915493100	4985	4985	4985	4985	0
80	20250123	181700	915493100	4985	4985	4985	4985	0
81	20250123	181600	915493100	4985	4985	4985	4985	0
82	20250123	181500	915493100	4985	4985	4985	4985	0
83	20250123	181400	915493100	4985	4985	4985	4985	0
84	20250123	181300	915493100	4985	4985	4985	4985	0
85	20250123	181200	915493100	4985	4985	4985	4985	0
86	20250123	181100	915493100	4985	4985	4985	4985	0
87	20250123	181000	915493100	4985	4985	4985	4985	0
88	20250123	180900	915493100	4985	4985	4985	4985	0
89	20250123	180800	915493100	4985	4985	4985	4985	0
90	20250123	180700	915493100	4985	4985	4985	4985	0
91	20250123	180600	915493100	4985	4985	4985	4985	0
92	20250123	180500	915493100	4985	4985	4985	4985	2381
93	20250123	180400	915493100	4985	4985	4985	4985	0
94	20250123	180300	915493100	4985	4985	4985	4985	0
95	20250123	180200	915493100	4985	4985	4985	4985	0
96	20250123	180100	915493100	4985	4985	4985	4985	0
97	20250123	180000	915493100	4985	4985	4985	4985	0
98	20250123	175900	915493100	4985	4985	4985	4985	0
99	20250123	175800	915493100	4985	4985	4985	4985	0
100	20250123	175700	915493100	4985	4985	4985	4985	0
101	20250123	175600	915493100	4985	4985	4985	4985	0
102	20250123	175500	915493100	4985	4985	4985	4985	0
103	20250123	175400	915493100	4985	4985	4985	4985	0
104	20250123	175300	915493100	4985	4985	4985	4985	0
105	20250123	175200	915493100	4985	4985	4985	4985	0
106	20250123	175100	915493100	4985	4985	4985	4985	0
107	20250123	175000	915493100	4985	4985	4985	4985	0
108	20250123	174900	915493100	4985	4985	4985	4985	0
109	20250123	174800	915493100	4985	4985	4985	4985	0
110	20250123	174700	915493100	4985	4985	4985	4985	0
111	20250123	174600	915493100	4985	4985	4985	4985	0
112	20250123	174500	915493100	4985	4985	4985	4985	0
113	20250123	174400	915493100	4985	4985	4985	4985	0
114	20250123	174300	915493100	4985	4985	4985	4985	0
115	20250123	174200	915493100	4985	4985	4985	4985	0
116	20250123	174100	915493100	4985	4985	4985	4985	0
117	20250123	174000	915493100	4985	4985	4985	4985	0
118	20250123	173900	915493100	4985	4985	4985	4985	0
119	20250123	173800	915493100	4985	4985	4985	4985	0
120	20250123	173700	915493100	4985	4985	4985	4985	0
121	20250123	173600	915493100	4985	4985	4985	4985	0
122	20250123	173500	915493100	4985	4985	4985	4985	2381
123	20250123	173400	915493100	4985	4985	4985	4985	0
124	20250123	173300	915493100	4985	4985	4985	4985	0
125	20250123	173200	915493100	4985	4985	4985	4985	0
126	20250123	173100	915493100	4985	4985	4985	4985	0
127	20250123	173000	915493100	4985	4985	4985	4985	0
128	20250123	172900	915493100	4985	4985	4985	4985	0
129	20250123	172800	915493100	4985	4985	4985	4985	0
130	20250123	172700	915493100	4985	4985	4985	4985	0
131	20250123	172600	915493100	4985	4985	4985	4985	0
132	20250123	172500	915493100	4985	4985	4985	4985	0
133	20250123	172400	915493100	4985	4985	4985	4985	0
134	20250123	172300	915493100	4985	4985	4985	4985	0
135	20250123	172200	915493100	4985	4985	4985	4985	0
136	20250123	172100	915493100	4985	4985	4985	4985	0
137	20250123	172000	915493100	4985	4985	4985	4985	0
138	20250123	171900	915493100	4985	4985	4985	4985	0
139	20250123	171800	915493100	4985	4985	4985	4985	0
140	20250123	171700	915493100	4985	4985	4985	4985	0
141	20250123	171600	915493100	4985	4985	4985	4985	0
142	20250123	171500	915493100	4985	4985	4985	4985	0
143	20250123	171400	915493100	4985	4985	4985	4985	0
144	20250123	171300	915493100	4985	4985	4985	4985	0
145	20250123	171200	915493100	4985	4985	4985	4985	0
146	20250123	171100	915493100	4985	4985	4985	4985	0
147	20250123	171000	915493100	4985	4985	4985	4985	0
148	20250123	170900	915493100	4985	4985	4985	4985	0
149	20250123	170800	915493100	4985	4985	4985	4985	0
150	20250123	170700	915493100	4985	4985	4985	4985	0
151	20250123	170600	915493100	4985	4985	4985	4985	0
152	20250123	170500	915493100	4985	4985	4985	4985	2381
153	20250123	170400	915493100	4985	4985	4985	4985	0
154	20250123	170300	915493100	4985	4985	4985	4985	0
155	20250123	170200	915493100	4985	4985	4985	4985	0
156	20250123	170100	915493100	4985	4985	4985	4985	0
157	20250123	170000	915493100	4985	4985	4985	4985	0
158	20250123	165900	915493100	4985	4985	4985	4985	0
159	20250123	165800	915493100	4985	4985	4985	4985	0
160	20250123	165700	915493100	4985	4985	4985	4985	0
161	20250123	165600	915493100	4985	4985	4985	4985	0
162	20250123	165500	915493100	4985	4985	4985	4985	0
163	20250123	165400	915493100	4985	4985	4985	4985	0
164	20250123	165300	915493100	4985	4985	4985	4985	0
165	20250123	165200	915493100	4985	4985	4985	4985	0
166	20250123	165100	915493100	4985	4985	4985	4985	0
167	20250123	165000	915493100	4985	4985	4985	4985	0
168	20250123	164900	915493100	4985	4985	4985	4985	0
169	20250123	164800	915493100	4985	4985	4985	4985	0
170	20250123	164700	915493100	4985	4985	4985	4985	0
171	20250123	164600	915493100	4985	4985	4985	4985	0
172	20250123	164500	915493100	4985	4985	4985	4985	0
173	20250123	164400	915493100	4985	4985	4985	4985	0
174	20250123	164300	915493100	4985	4985	4985	4985	0
175	20250123	164200	915493100	4985	4985	4985	4985	0
176	20250123	164100	915493100	4985	4985	4985	4985	0
177	20250123	164000	915493100	4985	4985	4985	4985	0
178	20250123	163900	915493100	4985	4985	4985	4985	0
179	20250123	163800	915493100	4985	4985	4985	4985	0
180	20250123	163700	915493100	4985	4985	4985	4985	0
181	20250123	163600	915493100	4985	4985	4985	4985	0
182	20250123	163500	915493100	4985	4985	4985	4985	2381
183	20250123	163400	915493100	4985	4985	4985	4985	0
184	20250123	163300	915493100	4985	4985	4985	4985	0
185	20250123	163200	915493100	4985	4985	4985	4985	0
186	20250123	163100	915493100	4985	4985	4985	4985	0
187	20250123	163000	915493100	4985	4985	4985	4985	0
188	20250123	162900	915493100	4985	4985	4985	4985	0
189	20250123	162800	915493100	4985	4985	4985	4985	0
190	20250123	162700	915493100	4985	4985	4985	4985	0
191	20250123	162600	915493100	4985	4985	4985	4985	0
192	20250123	162500	915493100	4985	4985	4985	4985	0
193	20250123	162400	915493100	4985	4985	4985	4985	0
194	20250123	162300	915493100	4985	4985	4985	4985	0
195	20250123	162200	915493100	4985	4985	4985	4985	0
196	20250123	162100	915493100	4985	4985	4985	4985	0
197	20250123	162000	915493100	4985	4985	4985	4985	0
198	20250123	161900	915493100	4985	4985	4985	4985	0
199	20250123	161800	915493100	4985	4985	4985	4985	0
200	20250123	161700	915493100	4985	4985	4985	4985	0
201	20250123	161600	915493100	4985	4985	4985	4985	0
202	20250123	161500	915493100	4985	4985	4985	4985	0
203	20250123	161400	915493100	4985	4985	4985	4985	0
204	20250123	161300	915493100	4985	4985	4985	4985	0
205	20250123	161200	915493100	4985	4985	4985	4985	0
206	20250123	161100	915493100	4985	4985	4985	4985	0
207	20250123	161000	915493100	4985	4985	4985	4985	0
208	20250123	160900	915493100	4985	4985	4985	4985	0
209	20250123	160800	915493100	4985	4985	4985	4985	0
210	20250123	160700	915493100	4985	4985	4985	4985	0
211	20250123	160600	915493100	4985	4985	4985	4985	0
212	20250123	160500	915493100	4985	4985	4985	4985	2381
213	20250123	160400	915493100	4985	4985	4985	4985	0
214	20250123	160300	915493100	4985	4985	4985	4985	0
215	20250123	160200	915493100	4985	4985	4985	4985	0
216	20250123	160100	915493100	4985	4985	4985	4985	0
217	20250123	160000	915493100	4985	4985	4985	4985	0
218	20250123	155900	915493100	4985	4985	4985	4985	0
219	20250123	155800	915493100	4985	4985	4985	4985	0
220	20250123	155700	915493100	4985	4985	4985	4985	0
221	20250123	155600	915493100	4985	4985	4985	4985	0
222	20250123	155500	915493100	4985	4985	4985	4985	0
223	20250123	155400	915493100	4985	4985	4985	4985	0
224	20250123	155300	915493100	4985	4985	4985	4985	0
225	20250123	155200	915493100	4985	4985	4985	4985	0
226	20250123	155100	915493100	4985	4985	4985	4985	0
227	20250123	155000	915493100	4985	4985	4985	4985	0
228	20250123	154900	915493100	4985	4985	4985	4985	0
229	20250123	154800	915493100	4985	4985	4985	4985	0
230	20250123	154700	915493100	4985	4985	4985	4985	0
231	20250123	154600	915493100	4985	4985	4985	4985	0
232	20250123	154500	915493100	4985	4985	4985	4985	0
233	20250123	154400	915493100	4985	4985	4985	4985	0
234	20250123	154300	915493100	4985	4985	4985	4985	0
235	20250123	154200	915493100	4985	4985	4985	4985	0
236	20250123	154100	915493100	4985	4985	4985	4985	0
237	20250123	154000	915493100	4985	4985	4985	4985	0
238	20250123	153900	915493100	4985	4985	4985	4985	0
239	20250123	153800	915493100	4985	4985	4985	4985	0
240	20250123	153700	915493100	4985	4985	4985	4985	0
241	20250123	153600	915493100	4985	4985	4985	4985	0
242	20250123	153500	915493100	4985	4985	4985	4985	2381
243	20250123	153400	915493100	4985	4985	4985	4985	0
244	20250123	153300	915493100	4985	4985	4985	4985	0
245	20250123	153200	915493100	4985	4985	4985	4985	0
246	20250123	153100	915493100	4985	4985	4985	4985	0
247	20250123	153000	915493100	4985	4985	4985	4985	2381
248	20250123	152900	903623815	4985	4985	4985	4985	0
249	20250123	152800	903623815	4985	4985	4985	4985	0
250	20250123	152700	903623815	4985	4985	4985	4985	0
251	20250123	152600	903623815	4985	4985	4985	4985	0
252	20250123	152500	903623815	4985	4985	4985	4985	0
253	20250123	152400	903623815	4985	4985	4985	4985	0
254	20250123	152300	903623815	4985	4985	4985	4985	0
255	20250123	152200	903623815	4985	4985	4985	4985	0
256	20250123	152100	903623815	4985	4985	4985	4985	0
257	20250123	152000	903623815	4985	4985	4985	4985	0
258	20250123	151900	903623815	4985	4980	4985	4955	39
259	20250123	151800	903429530	4980	4985	4985	4955	206
260	20250123	151700	902403465	4985	4985	4985	4985	2
261	20250123	151600	902393495	4950	4950	4950	4950	1
262	20250123	151500	902388545	4985	4965	4985	4955	786
263	20250123	151400	898491760	4985	4970	4985	4970	683
264	20250123	151300	895097145	4970	4965	4970	4965	118
265	20250123	151200	894511145	4975	4965	4975	4965	357
266	20250123	151100	892738620	4975	4975	4975	4975	0
267	20250123	151000	892738620	4975	4970	4975	4970	21
268	20250123	150900	892634240	4970	4970	4970	4970	981
269	20250123	150800	887758670	4970	4985	4985	4970	88
270	20250123	150700	887320735	4985	4985	4985	4985	100
271	20250123	150600	886822235	4985	4975	4985	4970	109
272	20250123	150500	886280275	4975	4980	4980	4975	543
273	20250123	150400	883576185	4980	4980	4980	4980	119
274	20250123	150300	882983565	4980	4980	4980	4975	403
275	20250123	150200	880976675	4980	4990	4990	4980	202
276	20250123	150100	879969705	4990	4990	4990	4990	174
277	20250123	150000	879101445	4990	4990	4990	4990	101
278	20250123	145900	878597455	4990	4990	4990	4990	118
279	20250123	145800	878008635	4985	4985	4985	4985	0
280	20250123	145700	878008635	4985	4985	4985	4985	113
281	20250123	145600	877445330	4980	4990	4990	4980	3
282	20250123	145500	877430380	4980	4990	4990	4980	4
283	20250123	145400	877410440	4980	4980	4980	4980	300
284	20250123	145300	875916440	4980	4980	4980	4980	206
285	20250123	145200	874890560	4980	4980	4980	4980	20
286	20250123	145100	874790960	4975	4995	4995	4975	11
287	20250123	145000	874736195	4975	4975	4975	4975	0
288	20250123	144900	874736195	4975	4970	4995	4970	423
289	20250123	144800	872624385	4970	4970	4970	4970	32
290	20250123	144700	872465345	4970	4975	4975	4970	428
291	20250123	144600	870336605	4970	4970	4970	4970	446
292	20250123	144500	868119985	4970	4985	4990	4970	644
293	20250123	144400	864910130	4990	4995	4995	4985	100
294	20250123	144300	864411140	4990	4990	4990	4990	0
295	20250123	144200	864411140	4990	4990	4990	4990	149
296	20250123	144100	863667630	4990	4990	4990	4990	1373
297	20250123	144000	856816360	4990	4990	4995	4990	104
298	20250123	143900	856297380	4995	4995	4995	4990	237
299	20250123	143800	855113625	4995	4990	4995	4990	7
300	20250123	143700	855078665	4985	4985	4985	4985	200
301	20250123	143600	854081665	4985	4985	5000	4985	91
302	20250123	143500	853628015	5000	5000	5000	5000	59
303	20250123	143400	853333015	5000	5000	5000	5000	60
304	20250123	143300	853033015	4990	5000	5000	4990	438
305	20250123	143200	850847375	4990	5000	5000	4990	101
306	20250123	143100	850342880	5000	5000	5000	5000	1045
307	20250123	143000	845117880	5000	5000	5000	5000	83
308	20250123	142900	844702880	5000	5000	5000	5000	0
309	20250123	142800	844702880	5000	5000	5000	5000	0
310	20250123	142700	844702880	5000	5000	5000	5000	3
311	20250123	142600	844687880	5000	5000	5000	5000	1126
312	20250123	142500	839057880	5000	5000	5000	5000	50
313	20250123	142400	838807880	5000	5000	5000	5000	0
314	20250123	142300	838807880	5000	5000	5000	5000	1
315	20250123	142200	838802880	5000	5000	5000	5000	258
316	20250123	142100	837512880	5000	5010	5010	5000	152
317	20250123	142000	836751790	5010	5000	5010	5000	374
318	20250123	141900	834879060	5000	5000	5000	5000	0
319	20250123	141800	834879060	5000	5000	5000	5000	96
320	20250123	141700	834399060	5000	5000	5000	5000	645
321	20250123	141600	831174060	5000	5000	5000	5000	0
322	20250123	141500	831174060	5000	5000	5000	5000	26
323	20250123	141400	831044060	5000	5000	5000	5000	4
324	20250123	141300	831024060	4995	4995	4995	4995	1
325	20250123	141200	831019065	5000	5000	5000	4990	225
326	20250123	141100	829896065	5010	4995	5010	4995	632
327	20250123	141000	826736280	4990	4975	4990	4975	242
328	20250123	140900	825531730	4975	4980	4980	4975	1000
329	20250123	140800	820556715	4980	4980	4980	4980	3
330	20250123	140700	820541775	4980	4980	4980	4980	173
331	20250123	140600	819680235	4980	4980	4980	4980	170
332	20250123	140500	818833635	4980	4985	4985	4980	231
333	20250123	140400	817682955	4985	4985	4985	4985	51
334	20250123	140300	817428720	4990	4990	4990	4990	1
335	20250123	140200	817423730	4990	4990	4990	4990	15
336	20250123	140100	817348880	4980	4980	4980	4980	97
337	20250123	140000	816865820	4985	4985	4985	4985	89
338	20250123	135900	816422155	4990	4990	4990	4990	226
339	20250123	135800	815294415	4990	4990	4990	4990	1
340	20250123	135700	815289425	4990	4990	4990	4990	22
341	20250123	135600	815179645	4995	4995	4995	4995	0
342	20250123	135500	815179645	4995	4990	4995	4990	1000
343	20250123	135400	810189620	4990	4990	4990	4990	165
344	20250123	135300	809366270	4995	4995	4995	4995	89
345	20250123	135200	808921715	4995	4995	4995	4995	168
346	20250123	135100	808082555	4995	5000	5000	4995	752
347	20250123	135000	804323755	4995	4995	4995	4995	91
348	20250123	134900	803869210	4995	4990	4995	4990	215
349	20250123	134800	802795930	4995	4995	4995	4995	106
350	20250123	134700	802266460	5010	5010	5010	5010	202
351	20250123	134600	801254440	5020	5020	5020	5020	0
352	20250123	134500	801254440	5020	5020	5020	5020	63
353	20250123	134400	800938180	5020	4990	5020	4990	5
354	20250123	134300	800913170	5030	4995	5030	4990	1001
355	20250123	134200	795902410	4995	5000	5030	4995	949
356	20250123	134100	791143170	5000	4980	5030	4980	5890
357	20250123	134000	761626945	4980	4960	4985	4960	6999
358	20250123	133900	726779970	4950	4955	4955	4950	455
359	20250123	133800	724526705	4960	4960	4960	4960	3
360	20250123	133700	724511825	4965	4965	4965	4965	29
361	20250123	133600	724367840	4970	4965	4970	4965	204
362	20250123	133500	723354970	4965	4965	4965	4965	2
363	20250123	133400	723345040	4965	4960	4965	4960	747
364	20250123	133300	719636190	4965	4960	4965	4960	35
365	20250123	133200	719462585	4960	4960	4960	4960	47
366	20250123	133100	719229465	4965	4965	4970	4965	273
367	20250123	133000	717873890	4970	4960	4970	4960	1227
368	20250123	132900	711779540	4965	4965	4965	4965	0
369	20250123	132800	711779540	4965	4965	4965	4965	0
370	20250123	132700	711779540	4965	4915	4965	4910	1349
371	20250123	132600	705116640	4915	4915	4915	4915	89
372	20250123	132500	704679205	4910	4920	4920	4910	422
373	20250123	132400	702605100	4920	4920	4925	4920	144
374	20250123	132300	701896400	4925	4925	4925	4925	0
375	20250123	132200	701896400	4925	4915	4925	4905	788
376	20250123	132100	698029160	4915	4915	4915	4915	86
377	20250123	132000	697606470	4925	4935	4935	4925	221
378	20250123	131900	696517345	4930	4935	4935	4930	1223
379	20250123	131800	690487405	4940	4965	4965	4940	574
380	20250123	131700	687645980	4975	4975	4975	4975	1
381	20250123	131600	687641005	4975	4975	4975	4975	50
382	20250123	131500	687392255	4970	4970	4970	4970	1
383	20250123	131400	687387285	4975	4975	4975	4975	963
384	20250123	131300	682596360	4980	4980	4980	4980	1000
385	20250123	131200	677616360	4985	4985	4985	4985	30
386	20250123	131100	677466810	4990	4990	4990	4990	2
387	20250123	131000	677456830	4960	4995	4995	4960	354
388	20250123	130900	675692540	4995	4985	4995	4945	579
389	20250123	130800	672813050	4955	4995	4995	4955	134
390	20250123	130700	672147310	5000	5000	5000	5000	59
391	20250123	130600	671852310	5000	4995	5010	4965	6290
392	20250123	130500	640402080	4995	4935	4995	4935	14188
393	20250123	130400	570075785	4935	4935	4935	4935	201
394	20250123	130300	569083850	4935	4935	4935	4935	0
395	20250123	130200	569083850	4935	4935	4935	4935	0
396	20250123	130100	569083850	4935	4935	4935	4935	0
397	20250123	130000	569083850	4935	4930	4935	4925	6
398	20250123	125900	569054265	4925	4925	4925	4925	0
399	20250123	125800	569054265	4925	4930	4930	4925	53
400	20250123	125700	568793080	4940	4940	4945	4940	2497
401	20250123	125600	556456190	4940	4940	4940	4940	9
402	20250123	125500	556411730	4940	4940	4940	4940	124
403	20250123	125400	555799170	4940	4935	4940	4935	410
404	20250123	125300	553774860	4935	4935	4935	4935	0
405	20250123	125200	553774860	4935	4925	4935	4925	1525
406	20250123	125100	546260630	4925	4900	4925	4900	2811
407	20250123	125000	532450270	4895	4895	4895	4895	0
408	20250123	124900	532450270	4895	4895	4895	4895	0
409	20250123	124800	532450270	4895	4895	4895	4895	111
410	20250123	124700	531906925	4900	4890	4900	4890	231
411	20250123	124600	530776185	4895	4890	4895	4890	72
412	20250123	124500	530424095	4890	4870	4890	4865	309
413	20250123	124400	528920125	4890	4890	4890	4890	2
414	20250123	124300	528910345	4870	4890	4890	4870	6
415	20250123	124200	528881085	4870	4890	4890	4870	354
416	20250123	124100	527157065	4875	4875	4875	4875	0
417	20250123	124000	527157065	4875	4880	4880	4875	210
418	20250123	123900	526133200	4890	4890	4890	4890	0
419	20250123	123800	526133200	4890	4890	4890	4890	4
420	20250123	123700	526113640	4895	4890	4895	4890	3
421	20250123	123600	526098965	4880	4885	4885	4880	44
422	20250123	123500	525884205	4890	4890	4890	4890	216
423	20250123	123400	524827965	4890	4890	4890	4890	0
424	20250123	123300	524827965	4890	4895	4895	4890	3
425	20250123	123200	524813285	4885	4885	4885	4885	0
426	20250123	123100	524813285	4885	4885	4885	4885	10
427	20250123	123000	524764435	4890	4890	4890	4890	26
428	20250123	122900	524637295	4895	4890	4895	4890	48
429	20250123	122800	524402570	4890	4885	4890	4885	32
430	20250123	122700	524246245	4880	4880	4880	4880	0
431	20250123	122600	524246245	4880	4880	4880	4880	0
432	20250123	122500	524246245	4880	4880	4880	4880	0
433	20250123	122400	524246245	4880	4890	4890	4880	90
434	20250123	122300	523806695	4900	4900	4900	4900	0
435	20250123	122200	523806695	4900	4900	4900	4900	291
436	20250123	122100	522380795	4900	4900	4900	4900	0
437	20250123	122000	522380795	4900	4900	4900	4900	37
438	20250123	121900	522199495	4900	4900	4900	4900	0
439	20250123	121800	522199495	4900	4900	4900	4900	0
440	20250123	121700	522199495	4900	4900	4900	4900	0
441	20250123	121600	522199495	4900	4905	4905	4900	120
442	20250123	121500	521610915	4910	4910	4910	4910	19
443	20250123	121400	521517625	4905	4905	4905	4905	34
444	20250123	121300	521350855	4905	4900	4905	4900	66
445	20250123	121200	521027375	4900	4900	4900	4900	2
446	20250123	121100	521017575	4900	4900	4900	4900	220
447	20250123	121000	519939575	4900	4900	4900	4900	0
448	20250123	120900	519939575	4900	4900	4900	4900	100
449	20250123	120800	519449575	4900	4900	4900	4900	0
450	20250123	120700	519449575	4900	4900	4900	4900	0
451	20250123	120600	519449575	4900	4900	4900	4900	71
452	20250123	120500	519101675	4920	4920	4920	4920	0
453	20250123	120400	519101675	4920	4920	4920	4920	0
454	20250123	120300	519101675	4920	4915	4920	4915	15
455	20250123	120200	519027940	4875	4875	4875	4875	0
456	20250123	120100	519027940	4875	4890	4890	4875	51
457	20250123	120000	518778770	4920	4920	4920	4920	1
458	20250123	115900	518773850	4920	4920	4920	4920	6
459	20250123	115800	518744330	4920	4910	4920	4910	590
460	20250123	115700	515841870	4905	4905	4905	4905	40
461	20250123	115600	515645670	4915	4915	4915	4915	0
462	20250123	115500	515645670	4915	4900	4915	4900	108
463	20250123	115400	515115250	4900	4900	4900	4900	160
464	20250123	115300	514331250	4905	4915	4915	4905	3
465	20250123	115200	514316525	4915	4920	4920	4915	601
466	20250123	115100	511360505	4920	4910	4920	4910	279
467	20250123	115000	509989955	4910	4905	4920	4905	2549
468	20250123	114900	497475785	4880	4870	4905	4870	7232
469	20250123	114800	462049345	4870	4870	4870	4870	2
470	20250123	114700	462039605	4865	4865	4865	4865	0
471	20250123	114600	462039605	4865	4865	4865	4865	0
472	20250123	114500	462039605	4865	4865	4865	4865	0
473	20250123	114400	462039605	4865	4865	4865	4865	1
474	20250123	114300	462034740	4860	4860	4860	4860	0
475	20250123	114200	462034740	4860	4860	4860	4860	0
476	20250123	114100	462034740	4860	4860	4860	4860	9
477	20250123	114000	461991000	4855	4855	4855	4855	271
478	20250123	113900	460675295	4845	4845	4845	4845	207
479	20250123	113800	459672380	4845	4845	4845	4845	0
480	20250123	113700	459672380	4845	4845	4845	4845	9
481	20250123	113600	459628775	4850	4855	4855	4850	52
482	20250123	113500	459376430	4855	4855	4855	4855	1
483	20250123	113400	459371575	4860	4855	4860	4855	2
484	20250123	113300	459361860	4850	4850	4850	4850	0
485	20250123	113200	459361860	4850	4850	4850	4850	0
486	20250123	113100	459361860	4850	4850	4850	4850	25
487	20250123	113000	459240610	4850	4850	4850	4850	55
488	20250123	112900	458973860	4855	4855	4855	4855	102
489	20250123	112800	458478650	4860	4860	4860	4860	0
490	20250123	112700	458478650	4860	4860	4860	4860	60
491	20250123	112600	458187050	4860	4860	4860	4860	0
492	20250123	112500	458187050	4860	4860	4860	4860	0
493	20250123	112400	458187050	4860	4875	4875	4860	656
494	20250123	112300	454991945	4875	4875	4875	4875	18
495	20250123	112200	454904195	4870	4870	4870	4870	57
496	20250123	112100	454626605	4890	4870	4890	4870	29
497	20250123	112000	454485355	4890	4885	4890	4885	10
498	20250123	111900	454436460	4890	4890	4890	4890	3
499	20250123	111800	454421790	4870	4870	4870	4870	90
500	20250123	111700	453983490	4890	4875	4890	4870	69
501	20250123	111600	453647145	4875	4875	4875	4875	5
502	20250123	111500	453622770	4900	4900	4900	4900	0
503	20250123	111400	453622770	4900	4900	4900	4900	0
504	20250123	111300	453622770	4900	4900	4900	4900	3
505	20250123	111200	453608070	4900	4900	4900	4900	0
506	20250123	111100	453608070	4900	4890	4900	4890	6
507	20250123	111000	453578705	4875	4875	4875	4875	0
508	20250123	110900	453578705	4875	4895	4895	4875	31
509	20250123	110800	453427060	4895	4895	4895	4895	64
510	20250123	110700	453113780	4895	4895	4895	4895	0
511	20250123	110600	453113780	4895	4895	4895	4895	607
512	20250123	110500	450142515	4895	4895	4895	4895	1
513	20250123	110400	450137620	4895	4895	4895	4895	0
514	20250123	110300	450137620	4895	4895	4895	4895	0
515	20250123	110200	450137620	4895	4895	4895	4895	0
516	20250123	110100	450137620	4895	4895	4895	4895	0
517	20250123	110000	450137620	4895	4895	4895	4895	2
518	20250123	105900	450127830	4900	4870	4900	4870	62
519	20250123	105800	449824615	4835	4870	4870	4835	374
520	20250123	105700	448015625	4870	4870	4870	4870	147
521	20250123	105600	447299735	4870	4870	4870	4870	0
522	20250123	105500	447299735	4870	4870	4870	4870	41
523	20250123	105400	447100065	4860	4820	4860	4820	1813
524	20250123	105300	438312880	4820	4820	4820	4820	1
525	20250123	105200	438308060	4820	4815	4820	4815	11
526	20250123	105100	438255055	4815	4815	4815	4815	0
527	20250123	105000	438255055	4815	4835	4835	4810	468
528	20250123	104900	435998975	4850	4850	4850	4850	22
529	20250123	104800	435892275	4850	4845	4850	4845	2026
530	20250123	104700	426068925	4845	4840	4845	4840	95
531	20250123	104600	425609015	4840	4850	4850	4840	191
532	20250123	104500	424682975	4850	4850	4850	4850	697
533	20250123	104400	421302525	4850	4860	4860	4850	470
534	20250123	104300	419022935	4860	4860	4860	4860	0
535	20250123	104200	419022935	4860	4860	4860	4860	13
536	20250123	104100	418959755	4870	4860	4870	4860	19
537	20250123	104000	418867330	4875	4875	4875	4875	0
538	20250123	103900	418867330	4875	4880	4880	4875	664
539	20250123	103800	415630305	4885	4900	4900	4885	731
540	20250123	103700	412058665	4905	4905	4905	4905	1
541	20250123	103600	412053760	4910	4910	4910	4910	0
542	20250123	103500	412053760	4910	4910	4910	4910	0
543	20250123	103400	412053760	4910	4915	4915	4910	130
544	20250123	103300	411414960	4915	4895	4915	4895	288
545	20250123	103200	410003800	4920	4920	4925	4920	107
546	20250123	103100	409476855	4895	4930	4930	4895	28
547	20250123	103000	409338965	4930	4910	4930	4910	36
548	20250123	102900	409161585	4895	4895	4895	4895	85
549	20250123	102800	408745510	4875	4890	4890	4875	1455
550	20250123	102700	401652050	4895	4895	4895	4895	5
551	20250123	102600	401627575	4900	4900	4900	4900	0
552	20250123	102500	401627575	4900	4890	4900	4885	1427
553	20250123	102400	394638520	4900	4910	4910	4900	758
554	20250123	102300	390920440	4920	4940	4945	4920	638
555	20250123	102200	387774230	4945	4950	4950	4945	425
556	20250123	102100	385672480	4950	4945	4950	4945	581
557	20250123	102000	382799430	4940	4940	4940	4940	100
558	20250123	101900	382305430	4905	4950	4955	4905	976
559	20250123	101800	377498345	4940	4915	4945	4915	6035
560	20250123	101700	347686840	4940	4900	4940	4900	899
561	20250123	101600	343267780	4940	4870	4940	4845	10020
562	20250123	101500	293866755	4845	4890	4895	4845	1531
563	20250123	101400	286434790	4880	4875	4895	4875	158
564	20250123	101300	285662445	4890	4885	4890	4885	216
565	20250123	101200	284606455	4890	4880	4890	4880	280
566	20250123	101100	283238255	4880	4880	4900	4870	444
567	20250123	101000	281069670	4880	4865	4880	4865	85
568	20250123	100900	280655500	4870	4855	4870	4855	133
569	20250123	100800	280008805	4860	4870	4870	4850	288
570	20250123	100700	278607525	4870	4870	4880	4870	14
571	20250123	100600	278539280	4910	4920	4920	4880	33
572	20250123	100500	278377525	4905	4905	4940	4865	1950
573	20250123	100400	268786645	4905	4905	4910	4905	1657
574	20250123	100300	260659010	4900	4855	4955	4850	8671
575	20250123	100200	218163450	4855	4845	4865	4845	842
576	20250123	100100	214072195	4850	4850	4855	4850	70
577	20250123	100000	213732645	4850	4855	4855	4850	490
578	20250123	095900	211353780	4860	4865	4870	4860	21
579	20250123	095800	211251615	4875	4895	4895	4785	1705
580	20250123	095700	202970660	4890	4810	4890	4810	3788
581	20250123	095600	184592855	4810	4795	4810	4795	202
582	20250123	095500	183623025	4805	4785	4805	4785	655
583	20250123	095400	180484160	4785	4790	4790	4785	652
584	20250123	095300	177363990	4785	4785	4785	4785	118
585	20250123	095200	176799360	4765	4785	4790	4765	79
586	20250123	095100	176422150	4790	4765	4790	4765	45
587	20250123	095000	176207700	4790	4785	4795	4760	1744
588	20250123	094900	167872630	4815	4820	4830	4765	601
589	20250123	094800	164988455	4820	4760	4820	4760	4077
590	20250123	094700	145510495	4775	4730	4775	4730	2259
591	20250123	094600	134758740	4730	4730	4730	4730	20
592	20250123	094500	134664140	4730	4730	4730	4730	178
593	20250123	094400	133822200	4730	4725	4730	4725	345
594	20250123	094300	132191775	4725	4720	4725	4720	413
595	20250123	094200	130240675	4720	4715	4720	4715	702
596	20250123	094100	126929320	4715	4695	4715	4695	730
597	20250123	094000	123498800	4695	4695	4695	4695	742
598	20250123	093900	120015110	4695	4695	4695	4690	546
599	20250123	093800	117451890	4695	4630	4700	4630	698
600	20250123	093700	114216680	4620	4605	4620	4605	1904
601	20250123	093600	105430570	4610	4610	4610	4610	0
602	20250123	093500	105430570	4610	4610	4610	4610	3
603	20250123	093400	105416740	4610	4580	4610	4580	200
604	20250123	093300	104498895	4565	4565	4565	4565	0
605	20250123	093200	104498895	4565	4550	4565	4550	5484
606	20250123	093100	79473525	4560	4560	4560	4560	0
607	20250123	093000	79473525	4560	4560	4565	4555	11588
608	20250123	092900	26628995	4565	4565	4565	4565	122
609	20250123	092800	26072065	4565	4565	4565	4565	0
610	20250123	092700	26072065	4565	4565	4565	4565	5
611	20250123	092600	26049240	4565	4570	4570	4560	1141
612	20250123	092500	20835740	4570	4580	4580	4570	411
613	20250123	092400	18955610	4580	4580	4580	4580	0
614	20250123	092300	18955610	4580	4580	4580	4580	62
615	20250123	092200	18671650	4575	4575	4575	4575	0
616	20250123	092100	18671650	4575	4575	4575	4575	0
617	20250123	092000	18671650	4575	4575	4575	4575	105
618	20250123	091900	18191275	4580	4590	4590	4580	21
619	20250123	091800	18094995	4590	4590	4590	4590	0
620	20250123	091700	18094995	4590	4590	4590	4590	20
621	20250123	091600	18003195	4570	4570	4570	4570	0
622	20250123	091500	18003195	4570	4570	4570	4570	42
623	20250123	091400	17811255	4580	4580	4580	4580	200
624	20250123	091300	16895255	4590	4590	4590	4590	0
625	20250123	091200	16895255	4590	4590	4590	4590	9
626	20250123	091100	16853945	4570	4575	4575	4570	530
627	20250123	091000	14431835	4570	4570	4570	4565	229
628	20250123	090900	13386290	4570	4570	4570	4565	22
629	20250123	090800	13285795	4570	4570	4570	4570	10
630	20250123	090700	13240095	4570	4580	4585	4570	375
631	20250123	090600	11522555	4585	4565	4585	4560	695
632	20250123	090500	8353095	4560	4585	4585	4560	612
633	20250123	090400	5562025	4590	4570	4590	4570	318
634	20250123	090300	4107330	4580	4585	4585	4580	122
635	20250123	090200	3548565	4580	4585	4585	4580	50
636	20250123	090100	3319420	4585	4605	4605	4585	188
637	20250123	090000	2454870	4605	4635	4635	4600	530