KissMeData/051380/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193400	796311870	2715	2715	2715	2715	1105
3	20250108	193300	796311870	2715	2715	2715	2715	0
4	20250108	193200	796311870	2715	2715	2715	2715	0
5	20250108	193100	796311870	2715	2715	2715	2715	0
6	20250108	193000	796311870	2715	2715	2715	2715	0
7	20250108	192900	796311870	2715	2715	2715	2715	0
8	20250108	192800	796311870	2715	2715	2715	2715	0
9	20250108	192700	796311870	2715	2715	2715	2715	0
10	20250108	192600	796311870	2715	2715	2715	2715	0
11	20250108	192500	796311870	2715	2715	2715	2715	0
12	20250108	192400	796311870	2715	2715	2715	2715	0
13	20250108	192300	796311870	2715	2715	2715	2715	0
14	20250108	192200	796311870	2715	2715	2715	2715	0
15	20250108	192100	796311870	2715	2715	2715	2715	0
16	20250108	192000	796311870	2715	2715	2715	2715	0
17	20250108	191900	796311870	2715	2715	2715	2715	0
18	20250108	191800	796311870	2715	2715	2715	2715	0
19	20250108	191700	796311870	2715	2715	2715	2715	0
20	20250108	191600	796311870	2715	2715	2715	2715	0
21	20250108	191500	796311870	2715	2715	2715	2715	0
22	20250108	191400	796311870	2715	2715	2715	2715	0
23	20250108	191300	796311870	2715	2715	2715	2715	0
24	20250108	191200	796311870	2715	2715	2715	2715	0
25	20250108	191100	796311870	2715	2715	2715	2715	0
26	20250108	191000	796311870	2715	2715	2715	2715	0
27	20250108	190900	796311870	2715	2715	2715	2715	0
28	20250108	190800	796311870	2715	2715	2715	2715	0
29	20250108	190700	796311870	2715	2715	2715	2715	0
30	20250108	190600	796311870	2715	2715	2715	2715	0
31	20250108	190500	796311870	2715	2715	2715	2715	0
32	20250108	190400	796311870	2715	2715	2715	2715	1105
33	20250108	190300	796311870	2715	2715	2715	2715	0
34	20250108	190200	796311870	2715	2715	2715	2715	0
35	20250108	190100	796311870	2715	2715	2715	2715	0
36	20250108	190000	796311870	2715	2715	2715	2715	0
37	20250108	185900	796311870	2715	2715	2715	2715	0
38	20250108	185800	796311870	2715	2715	2715	2715	0
39	20250108	185700	796311870	2715	2715	2715	2715	0
40	20250108	185600	796311870	2715	2715	2715	2715	0
41	20250108	185500	796311870	2715	2715	2715	2715	0
42	20250108	185400	796311870	2715	2715	2715	2715	0
43	20250108	185300	796311870	2715	2715	2715	2715	0
44	20250108	185200	796311870	2715	2715	2715	2715	0
45	20250108	185100	796311870	2715	2715	2715	2715	0
46	20250108	185000	796311870	2715	2715	2715	2715	0
47	20250108	184900	796311870	2715	2715	2715	2715	0
48	20250108	184800	796311870	2715	2715	2715	2715	0
49	20250108	184700	796311870	2715	2715	2715	2715	0
50	20250108	184600	796311870	2715	2715	2715	2715	0
51	20250108	184500	796311870	2715	2715	2715	2715	0
52	20250108	184400	796311870	2715	2715	2715	2715	0
53	20250108	184300	796311870	2715	2715	2715	2715	0
54	20250108	184200	796311870	2715	2715	2715	2715	0
55	20250108	184100	796311870	2715	2715	2715	2715	0
56	20250108	184000	796311870	2715	2715	2715	2715	0
57	20250108	183900	796311870	2715	2715	2715	2715	0
58	20250108	183800	796311870	2715	2715	2715	2715	0
59	20250108	183700	796311870	2715	2715	2715	2715	0
60	20250108	183600	796311870	2715	2715	2715	2715	0
61	20250108	183500	796311870	2715	2715	2715	2715	0
62	20250108	183400	796311870	2715	2715	2715	2715	1105
63	20250108	183300	796311870	2715	2715	2715	2715	0
64	20250108	183200	796311870	2715	2715	2715	2715	0
65	20250108	183100	796311870	2715	2715	2715	2715	0
66	20250108	183000	796311870	2715	2715	2715	2715	0
67	20250108	182900	796311870	2715	2715	2715	2715	0
68	20250108	182800	796311870	2715	2715	2715	2715	0
69	20250108	182700	796311870	2715	2715	2715	2715	0
70	20250108	182600	796311870	2715	2715	2715	2715	0
71	20250108	182500	796311870	2715	2715	2715	2715	0
72	20250108	182400	796311870	2715	2715	2715	2715	0
73	20250108	182300	796311870	2715	2715	2715	2715	0
74	20250108	182200	796311870	2715	2715	2715	2715	0
75	20250108	182100	796311870	2715	2715	2715	2715	0
76	20250108	182000	796311870	2715	2715	2715	2715	0
77	20250108	181900	796311870	2715	2715	2715	2715	0
78	20250108	181800	796311870	2715	2715	2715	2715	0
79	20250108	181700	796311870	2715	2715	2715	2715	0
80	20250108	181600	796311870	2715	2715	2715	2715	0
81	20250108	181500	796311870	2715	2715	2715	2715	0
82	20250108	181400	796311870	2715	2715	2715	2715	0
83	20250108	181300	796311870	2715	2715	2715	2715	0
84	20250108	181200	796311870	2715	2715	2715	2715	0
85	20250108	181100	796311870	2715	2715	2715	2715	0
86	20250108	181000	796311870	2715	2715	2715	2715	0
87	20250108	180900	796311870	2715	2715	2715	2715	0
88	20250108	180800	796311870	2715	2715	2715	2715	0
89	20250108	180700	796311870	2715	2715	2715	2715	0
90	20250108	180600	796311870	2715	2715	2715	2715	0
91	20250108	180500	796311870	2715	2715	2715	2715	0
92	20250108	180400	796311870	2715	2715	2715	2715	1105
93	20250108	180300	796311870	2715	2715	2715	2715	0
94	20250108	180200	796311870	2715	2715	2715	2715	0
95	20250108	180100	796311870	2715	2715	2715	2715	0
96	20250108	180000	796311870	2715	2715	2715	2715	0
97	20250108	175900	796311870	2715	2715	2715	2715	0
98	20250108	175800	796311870	2715	2715	2715	2715	0
99	20250108	175700	796311870	2715	2715	2715	2715	0
100	20250108	175600	796311870	2715	2715	2715	2715	0
101	20250108	175500	796311870	2715	2715	2715	2715	0
102	20250108	175400	796311870	2715	2715	2715	2715	0
103	20250108	175300	796311870	2715	2715	2715	2715	0
104	20250108	175200	796311870	2715	2715	2715	2715	0
105	20250108	175100	796311870	2715	2715	2715	2715	0
106	20250108	175000	796311870	2715	2715	2715	2715	0
107	20250108	174900	796311870	2715	2715	2715	2715	0
108	20250108	174800	796311870	2715	2715	2715	2715	0
109	20250108	174700	796311870	2715	2715	2715	2715	0
110	20250108	174600	796311870	2715	2715	2715	2715	0
111	20250108	174500	796311870	2715	2715	2715	2715	0
112	20250108	174400	796311870	2715	2715	2715	2715	0
113	20250108	174300	796311870	2715	2715	2715	2715	0
114	20250108	174200	796311870	2715	2715	2715	2715	0
115	20250108	174100	796311870	2715	2715	2715	2715	0
116	20250108	174000	796311870	2715	2715	2715	2715	0
117	20250108	173900	796311870	2715	2715	2715	2715	0
118	20250108	173800	796311870	2715	2715	2715	2715	0
119	20250108	173700	796311870	2715	2715	2715	2715	0
120	20250108	173600	796311870	2715	2715	2715	2715	0
121	20250108	173500	796311870	2715	2715	2715	2715	0
122	20250108	173400	796311870	2715	2715	2715	2715	1105
123	20250108	173300	796311870	2715	2715	2715	2715	0
124	20250108	173200	796311870	2715	2715	2715	2715	0
125	20250108	173100	796311870	2715	2715	2715	2715	0
126	20250108	173000	796311870	2715	2715	2715	2715	0
127	20250108	172900	796311870	2715	2715	2715	2715	0
128	20250108	172800	796311870	2715	2715	2715	2715	0
129	20250108	172700	796311870	2715	2715	2715	2715	0
130	20250108	172600	796311870	2715	2715	2715	2715	0
131	20250108	172500	796311870	2715	2715	2715	2715	0
132	20250108	172400	796311870	2715	2715	2715	2715	0
133	20250108	172300	796311870	2715	2715	2715	2715	0
134	20250108	172200	796311870	2715	2715	2715	2715	0
135	20250108	172100	796311870	2715	2715	2715	2715	0
136	20250108	172000	796311870	2715	2715	2715	2715	0
137	20250108	171900	796311870	2715	2715	2715	2715	0
138	20250108	171800	796311870	2715	2715	2715	2715	0
139	20250108	171700	796311870	2715	2715	2715	2715	0
140	20250108	171600	796311870	2715	2715	2715	2715	0
141	20250108	171500	796311870	2715	2715	2715	2715	0
142	20250108	171400	796311870	2715	2715	2715	2715	0
143	20250108	171300	796311870	2715	2715	2715	2715	0
144	20250108	171200	796311870	2715	2715	2715	2715	0
145	20250108	171100	796311870	2715	2715	2715	2715	0
146	20250108	171000	796311870	2715	2715	2715	2715	0
147	20250108	170900	796311870	2715	2715	2715	2715	0
148	20250108	170800	796311870	2715	2715	2715	2715	0
149	20250108	170700	796311870	2715	2715	2715	2715	0
150	20250108	170600	796311870	2715	2715	2715	2715	0
151	20250108	170500	796311870	2715	2715	2715	2715	0
152	20250108	170400	796311870	2715	2715	2715	2715	1105
153	20250108	170300	796311870	2715	2715	2715	2715	0
154	20250108	170200	796311870	2715	2715	2715	2715	0
155	20250108	170100	796311870	2715	2715	2715	2715	0
156	20250108	170000	796311870	2715	2715	2715	2715	0
157	20250108	165900	796311870	2715	2715	2715	2715	0
158	20250108	165800	796311870	2715	2715	2715	2715	0
159	20250108	165700	796311870	2715	2715	2715	2715	0
160	20250108	165600	796311870	2715	2715	2715	2715	0
161	20250108	165500	796311870	2715	2715	2715	2715	0
162	20250108	165400	796311870	2715	2715	2715	2715	0
163	20250108	165300	796311870	2715	2715	2715	2715	0
164	20250108	165200	796311870	2715	2715	2715	2715	0
165	20250108	165100	796311870	2715	2715	2715	2715	0
166	20250108	165000	796311870	2715	2715	2715	2715	0
167	20250108	164900	796311870	2715	2715	2715	2715	0
168	20250108	164800	796311870	2715	2715	2715	2715	0
169	20250108	164700	796311870	2715	2715	2715	2715	0
170	20250108	164600	796311870	2715	2715	2715	2715	0
171	20250108	164500	796311870	2715	2715	2715	2715	0
172	20250108	164400	796311870	2715	2715	2715	2715	0
173	20250108	164300	796311870	2715	2715	2715	2715	0
174	20250108	164200	796311870	2715	2715	2715	2715	0
175	20250108	164100	796311870	2715	2715	2715	2715	0
176	20250108	164000	796311870	2715	2715	2715	2715	0
177	20250108	163900	796311870	2715	2715	2715	2715	0
178	20250108	163800	796311870	2715	2715	2715	2715	0
179	20250108	163700	796311870	2715	2715	2715	2715	0
180	20250108	163600	796311870	2715	2715	2715	2715	0
181	20250108	163500	796311870	2715	2715	2715	2715	0
182	20250108	163400	796311870	2715	2715	2715	2715	1105
183	20250108	163300	796311870	2715	2715	2715	2715	0
184	20250108	163200	796311870	2715	2715	2715	2715	0
185	20250108	163100	796311870	2715	2715	2715	2715	0
186	20250108	163000	796311870	2715	2715	2715	2715	0
187	20250108	162900	796311870	2715	2715	2715	2715	0
188	20250108	162800	796311870	2715	2715	2715	2715	0
189	20250108	162700	796311870	2715	2715	2715	2715	0
190	20250108	162600	796311870	2715	2715	2715	2715	0
191	20250108	162500	796311870	2715	2715	2715	2715	0
192	20250108	162400	796311870	2715	2715	2715	2715	0
193	20250108	162300	796311870	2715	2715	2715	2715	0
194	20250108	162200	796311870	2715	2715	2715	2715	0
195	20250108	162100	796311870	2715	2715	2715	2715	0
196	20250108	162000	796311870	2715	2715	2715	2715	0
197	20250108	161900	796311870	2715	2715	2715	2715	0
198	20250108	161800	796311870	2715	2715	2715	2715	0
199	20250108	161700	796311870	2715	2715	2715	2715	0
200	20250108	161600	796311870	2715	2715	2715	2715	0
201	20250108	161500	796311870	2715	2715	2715	2715	0
202	20250108	161400	796311870	2715	2715	2715	2715	0
203	20250108	161300	796311870	2715	2715	2715	2715	0
204	20250108	161200	796311870	2715	2715	2715	2715	0
205	20250108	161100	796311870	2715	2715	2715	2715	0
206	20250108	161000	796311870	2715	2715	2715	2715	0
207	20250108	160900	796311870	2715	2715	2715	2715	0
208	20250108	160800	796311870	2715	2715	2715	2715	0
209	20250108	160700	796311870	2715	2715	2715	2715	0
210	20250108	160600	796311870	2715	2715	2715	2715	0
211	20250108	160500	796311870	2715	2715	2715	2715	0
212	20250108	160400	796311870	2715	2715	2715	2715	1105
213	20250108	160300	796311870	2715	2715	2715	2715	0
214	20250108	160200	796311870	2715	2715	2715	2715	0
215	20250108	160100	796311870	2715	2715	2715	2715	0
216	20250108	160000	796311870	2715	2715	2715	2715	0
217	20250108	155900	796311870	2715	2715	2715	2715	0
218	20250108	155800	796311870	2715	2715	2715	2715	0
219	20250108	155700	796311870	2715	2715	2715	2715	0
220	20250108	155600	796311870	2715	2715	2715	2715	0
221	20250108	155500	796311870	2715	2715	2715	2715	0
222	20250108	155400	796311870	2715	2715	2715	2715	0
223	20250108	155300	796311870	2715	2715	2715	2715	0
224	20250108	155200	796311870	2715	2715	2715	2715	0
225	20250108	155100	796311870	2715	2715	2715	2715	0
226	20250108	155000	796311870	2715	2715	2715	2715	0
227	20250108	154900	796311870	2715	2715	2715	2715	0
228	20250108	154800	796311870	2715	2715	2715	2715	0
229	20250108	154700	796311870	2715	2715	2715	2715	0
230	20250108	154600	796311870	2715	2715	2715	2715	0
231	20250108	154500	796311870	2715	2715	2715	2715	0
232	20250108	154400	796311870	2715	2715	2715	2715	0
233	20250108	154300	796311870	2715	2715	2715	2715	0
234	20250108	154200	796311870	2715	2715	2715	2715	0
235	20250108	154100	796311870	2715	2715	2715	2715	0
236	20250108	154000	796311870	2715	2715	2715	2715	0
237	20250108	153900	796311870	2715	2715	2715	2715	0
238	20250108	153800	796311870	2715	2715	2715	2715	0
239	20250108	153700	796311870	2715	2715	2715	2715	0
240	20250108	153600	796311870	2715	2715	2715	2715	0
241	20250108	153500	796311870	2715	2715	2715	2715	0
242	20250108	153400	796311870	2715	2715	2715	2715	1105
243	20250108	153300	796311870	2715	2715	2715	2715	0
244	20250108	153200	796311870	2715	2715	2715	2715	0
245	20250108	153100	796311870	2715	2715	2715	2715	0
246	20250108	153000	796311870	2715	2715	2715	2715	1105
247	20250108	152900	793311795	2715	2715	2715	2715	0
248	20250108	152800	793311795	2715	2715	2715	2715	0
249	20250108	152700	793311795	2715	2715	2715	2715	0
250	20250108	152600	793311795	2715	2715	2715	2715	0
251	20250108	152500	793311795	2715	2715	2715	2715	0
252	20250108	152400	793311795	2715	2715	2715	2715	0
253	20250108	152300	793311795	2715	2715	2715	2715	0
254	20250108	152200	793311795	2715	2715	2715	2715	0
255	20250108	152100	793311795	2715	2715	2715	2715	0
256	20250108	152000	793311795	2715	2715	2715	2715	0
257	20250108	151900	793311795	2715	2715	2715	2715	428
258	20250108	151800	792149775	2715	2715	2715	2715	428
259	20250108	151700	790987755	2715	2715	2715	2710	879
260	20250108	151600	788602165	2715	2710	2715	2710	1004
261	20250108	151500	785876315	2710	2705	2710	2705	525
262	20250108	151400	784453645	2710	2710	2710	2710	500
263	20250108	151300	783098645	2710	2705	2710	2705	964
264	20250108	151200	780490225	2710	2710	2710	2710	0
265	20250108	151100	780490225	2710	2710	2710	2710	3
266	20250108	151000	780482095	2710	2710	2710	2710	2
267	20250108	150900	780476675	2710	2705	2710	2705	212
268	20250108	150800	779903170	2710	2710	2710	2710	2
269	20250108	150700	779897750	2710	2710	2710	2710	2
270	20250108	150600	779892330	2710	2710	2710	2710	8
271	20250108	150500	779870650	2710	2710	2710	2710	0
272	20250108	150400	779870650	2710	2710	2710	2710	0
273	20250108	150300	779870650	2710	2710	2710	2710	143
274	20250108	150200	779483120	2710	2710	2710	2710	2
275	20250108	150100	779477700	2710	2710	2710	2705	220
276	20250108	150000	778881600	2710	2710	2710	2710	6
277	20250108	145900	778865340	2715	2715	2715	2715	96
278	20250108	145800	778604700	2715	2715	2715	2715	9
279	20250108	145700	778580265	2710	2710	2715	2710	179
280	20250108	145600	778095025	2710	2710	2710	2710	993
281	20250108	145500	775403995	2710	2710	2710	2710	0
282	20250108	145400	775403995	2710	2710	2710	2710	0
283	20250108	145300	775403995	2710	2710	2710	2710	0
284	20250108	145200	775403995	2710	2710	2710	2710	628
285	20250108	145100	773702115	2705	2705	2705	2705	0
286	20250108	145000	773702115	2705	2705	2705	2705	223
287	20250108	144900	773098900	2710	2710	2710	2710	0
288	20250108	144800	773098900	2710	2710	2710	2710	4
289	20250108	144700	773088060	2705	2705	2705	2705	0
290	20250108	144600	773088060	2705	2705	2705	2705	515
291	20250108	144500	771694985	2705	2705	2705	2705	3
292	20250108	144400	771686870	2705	2705	2705	2705	0
293	20250108	144300	771686870	2705	2705	2705	2705	8
294	20250108	144200	771665230	2700	2700	2700	2700	0
295	20250108	144100	771665230	2700	2700	2700	2700	729
296	20250108	144000	769696930	2695	2695	2695	2695	0
297	20250108	143900	769696930	2695	2695	2695	2695	0
298	20250108	143800	769696930	2695	2695	2695	2695	2430
299	20250108	143700	763148080	2705	2700	2705	2695	1112
300	20250108	143600	760146425	2700	2705	2705	2700	1180
301	20250108	143500	756960400	2705	2705	2705	2705	294
302	20250108	143400	756165130	2710	2710	2710	2710	0
303	20250108	143300	756165130	2710	2710	2710	2710	100
304	20250108	143200	755894130	2710	2710	2710	2710	0
305	20250108	143100	755894130	2710	2705	2710	2700	1088
306	20250108	143000	752952200	2705	2705	2705	2705	0
307	20250108	142900	752952200	2705	2705	2705	2705	600
308	20250108	142800	751329200	2710	2710	2710	2710	730
309	20250108	142700	749350900	2710	2710	2710	2710	100
310	20250108	142600	749079900	2705	2705	2705	2705	0
311	20250108	142500	749079900	2705	2710	2710	2705	268
312	20250108	142400	748353870	2710	2710	2710	2710	417
313	20250108	142300	747223800	2715	2715	2715	2715	2
314	20250108	142200	747218370	2695	2705	2705	2695	4000
315	20250108	142100	736423370	2705	2705	2705	2705	1300
316	20250108	142000	732906870	2710	2710	2710	2710	267
317	20250108	141900	732183300	2710	2710	2710	2710	693
318	20250108	141800	730305270	2715	2715	2715	2715	10
319	20250108	141700	730278120	2715	2715	2715	2715	151
320	20250108	141600	729868155	2715	2715	2715	2715	0
321	20250108	141500	729868155	2715	2715	2715	2715	296
322	20250108	141400	729064515	2715	2715	2715	2715	30
323	20250108	141300	728983065	2715	2715	2715	2715	0
324	20250108	141200	728983065	2715	2715	2715	2715	0
325	20250108	141100	728983065	2715	2715	2715	2715	0
326	20250108	141000	728983065	2715	2715	2715	2715	308
327	20250108	140900	728146845	2715	2715	2715	2715	50
328	20250108	140800	728011095	2715	2715	2715	2715	0
329	20250108	140700	728011095	2715	2710	2715	2710	227
330	20250108	140600	727394825	2710	2710	2710	2710	87
331	20250108	140500	727159055	2710	2705	2710	2705	13
332	20250108	140400	727123885	2705	2705	2705	2705	0
333	20250108	140300	727123885	2705	2705	2705	2705	0
334	20250108	140200	727123885	2705	2705	2705	2705	0
335	20250108	140100	727123885	2705	2705	2705	2705	1
336	20250108	140000	727121180	2715	2715	2715	2715	329
337	20250108	135900	726227945	2715	2715	2715	2715	0
338	20250108	135800	726227945	2715	2715	2715	2715	0
339	20250108	135700	726227945	2715	2710	2715	2710	397
340	20250108	135600	725151090	2710	2710	2710	2710	0
341	20250108	135500	725151090	2710	2710	2710	2710	0
342	20250108	135400	725151090	2710	2710	2710	2710	1
343	20250108	135300	725148380	2700	2705	2710	2700	1027
344	20250108	135200	722369745	2705	2705	2705	2705	520
345	20250108	135100	720963145	2705	2705	2705	2705	184
346	20250108	135000	720465425	2705	2705	2705	2705	268
347	20250108	134900	719740485	2705	2705	2705	2705	0
348	20250108	134800	719740485	2705	2705	2705	2705	3
349	20250108	134700	719732370	2700	2700	2700	2700	1
350	20250108	134600	719729670	2695	2695	2695	2695	0
351	20250108	134500	719729670	2695	2705	2705	2695	161
352	20250108	134400	719295050	2700	2700	2700	2700	803
353	20250108	134300	717126950	2700	2700	2700	2700	50
354	20250108	134200	716991950	2700	2705	2705	2700	784
355	20250108	134100	714873485	2705	2705	2705	2705	0
356	20250108	134000	714873485	2705	2705	2705	2705	0
357	20250108	133900	714873485	2705	2705	2705	2705	134
358	20250108	133800	714511015	2705	2700	2705	2700	670
359	20250108	133700	712701415	2700	2700	2700	2700	4
360	20250108	133600	712690615	2700	2700	2700	2700	0
361	20250108	133500	712690615	2700	2700	2700	2700	0
362	20250108	133400	712690615	2700	2700	2700	2700	0
363	20250108	133300	712690615	2700	2695	2700	2690	1713
364	20250108	133200	708076390	2700	2700	2700	2700	0
365	20250108	133100	708076390	2700	2700	2700	2700	0
366	20250108	133000	708076390	2700	2700	2700	2700	5
367	20250108	132900	708062890	2700	2700	2700	2700	0
368	20250108	132800	708062890	2700	2700	2700	2700	25
369	20250108	132700	707995390	2705	2705	2705	2705	29
370	20250108	132600	707916945	2700	2695	2700	2695	24
371	20250108	132500	707852255	2695	2695	2695	2695	0
372	20250108	132400	707852255	2695	2695	2695	2695	0
373	20250108	132300	707852255	2695	2695	2695	2695	403
374	20250108	132200	706766170	2690	2690	2690	2690	0
375	20250108	132100	706766170	2690	2695	2695	2690	64
376	20250108	132000	706594000	2690	2690	2690	2690	500
377	20250108	131900	705249000	2690	2695	2695	2690	3115
378	20250108	131800	696867510	2695	2690	2695	2690	80
379	20250108	131700	696651975	2690	2695	2695	2690	1170
380	20250108	131600	693499380	2695	2695	2695	2695	0
381	20250108	131500	693499380	2695	2700	2700	2695	5001
382	20250108	131400	680015440	2705	2705	2705	2705	0
383	20250108	131300	680015440	2705	2710	2710	2705	13
384	20250108	131200	679980270	2700	2700	2700	2700	2
385	20250108	131100	679974870	2700	2700	2700	2700	0
386	20250108	131000	679974870	2700	2705	2705	2700	5814
387	20250108	130900	664272495	2715	2715	2715	2715	0
388	20250108	130800	664272495	2715	2710	2715	2710	4
389	20250108	130700	664261645	2710	2715	2715	2710	9
390	20250108	130600	664237225	2700	2715	2715	2700	4003
391	20250108	130500	653408955	2715	2710	2715	2710	52
392	20250108	130400	653268025	2710	2710	2710	2710	0
393	20250108	130300	653268025	2710	2710	2710	2710	0
394	20250108	130200	653268025	2710	2715	2715	2710	3072
395	20250108	130100	644932905	2715	2720	2720	2715	911
396	20250108	130000	642458730	2720	2720	2720	2720	104
397	20250108	125900	642175850	2725	2725	2725	2725	31
398	20250108	125800	642091375	2725	2725	2725	2725	10
399	20250108	125700	642064125	2725	2725	2730	2725	801
400	20250108	125600	639881395	2730	2735	2735	2730	20
401	20250108	125500	639826770	2735	2735	2735	2735	60
402	20250108	125400	639662670	2735	2735	2735	2735	0
403	20250108	125300	639662670	2735	2735	2735	2735	84
404	20250108	125200	639432930	2730	2730	2730	2730	50
405	20250108	125100	639296430	2735	2735	2735	2735	32
406	20250108	125000	639208910	2735	2735	2735	2735	217
407	20250108	124900	638615415	2735	2735	2735	2735	539
408	20250108	124800	637141250	2740	2740	2740	2740	283
409	20250108	124700	636365830	2720	2730	2730	2720	1318
410	20250108	124600	632779255	2745	2745	2745	2745	379
411	20250108	124500	631738900	2745	2745	2745	2745	166
412	20250108	124400	631283230	2745	2745	2745	2745	1
413	20250108	124300	631280485	2750	2740	2755	2740	2458
414	20250108	124200	624529900	2740	2740	2740	2740	3
415	20250108	124100	624521680	2740	2740	2740	2740	300
416	20250108	124000	623699680	2745	2740	2745	2740	1393
417	20250108	123900	619877175	2750	2720	2755	2720	4174
418	20250108	123800	608440740	2720	2715	2720	2710	2807
419	20250108	123700	600813295	2720	2725	2725	2720	152
420	20250108	123600	600399710	2725	2730	2730	2725	116
421	20250108	123500	600083235	2730	2730	2730	2730	0
422	20250108	123400	600083235	2730	2730	2730	2730	43
423	20250108	123300	599965845	2735	2735	2750	2735	5799
424	20250108	123200	584079205	2730	2725	2730	2715	4356
425	20250108	123100	572192675	2730	2730	2730	2730	13
426	20250108	123000	572157185	2730	2730	2730	2730	0
427	20250108	122900	572157185	2730	2730	2730	2730	45
428	20250108	122800	572034335	2730	2730	2730	2730	40
429	20250108	122700	571925135	2730	2715	2735	2715	3946
430	20250108	122600	561169295	2720	2715	2720	2715	4
431	20250108	122500	561158430	2705	2705	2705	2705	0
432	20250108	122400	561158430	2705	2720	2720	2705	3925
433	20250108	122300	550527595	2720	2720	2720	2720	0
434	20250108	122200	550527595	2720	2720	2720	2720	555
435	20250108	122100	549017995	2725	2725	2725	2725	125
436	20250108	122000	548677370	2725	2725	2725	2725	0
437	20250108	121900	548677370	2725	2720	2725	2715	963
438	20250108	121800	546062740	2725	2720	2725	2720	260
439	20250108	121700	545354790	2725	2725	2730	2720	2222
440	20250108	121600	539300100	2725	2730	2730	2725	268
441	20250108	121500	538569460	2730	2730	2730	2725	450
442	20250108	121400	537341460	2730	2725	2730	2725	183
443	20250108	121300	536842730	2725	2725	2725	2725	137
444	20250108	121200	536469405	2725	2725	2725	2725	50
445	20250108	121100	536333155	2730	2720	2730	2715	1712
446	20250108	121000	531668680	2720	2715	2720	2710	908
447	20250108	120900	529200960	2720	2725	2725	2720	353
448	20250108	120800	528240795	2725	2720	2725	2720	844
449	20250108	120700	525942485	2720	2715	2720	2715	937
450	20250108	120600	523398525	2715	2710	2715	2710	1601
451	20250108	120500	519059755	2710	2705	2710	2705	935
452	20250108	120400	516530105	2700	2705	2705	2700	37
453	20250108	120300	516430200	2705	2705	2705	2705	0
454	20250108	120200	516430200	2705	2705	2705	2705	0
455	20250108	120100	516430200	2705	2705	2705	2705	1
456	20250108	120000	516427495	2705	2705	2705	2705	1981
457	20250108	115900	511068890	2705	2695	2705	2695	258
458	20250108	115800	510373000	2695	2705	2705	2695	967
459	20250108	115700	507762435	2710	2700	2710	2700	3111
460	20250108	115600	499341950	2695	2700	2700	2695	650
461	20250108	115500	497587700	2700	2690	2700	2690	2228
462	20250108	115400	491583235	2690	2690	2690	2690	754
463	20250108	115300	489554975	2690	2685	2690	2680	1652
464	20250108	115200	485123105	2675	2680	2680	2675	780
465	20250108	115100	483032715	2680	2680	2680	2680	33
466	20250108	115000	482944275	2675	2675	2675	2675	0
467	20250108	114900	482944275	2675	2675	2675	2670	502
468	20250108	114800	481601430	2675	2675	2675	2675	0
469	20250108	114700	481601430	2675	2680	2680	2675	2285
470	20250108	114600	475488540	2675	2675	2675	2675	0
471	20250108	114500	475488540	2675	2675	2675	2675	0
472	20250108	114400	475488540	2675	2675	2675	2675	0
473	20250108	114300	475488540	2675	2675	2675	2675	0
474	20250108	114200	475488540	2675	2675	2675	2675	0
475	20250108	114100	475488540	2675	2675	2680	2675	106
476	20250108	114000	475204965	2675	2680	2680	2675	1086
477	20250108	113900	472299510	2680	2680	2680	2680	0
478	20250108	113800	472299510	2680	2685	2685	2680	25
479	20250108	113700	472232390	2680	2690	2690	2680	1251
480	20250108	113600	468867220	2685	2685	2685	2685	501
481	20250108	113500	467522035	2675	2675	2675	2675	0
482	20250108	113400	467522035	2675	2675	2675	2675	0
483	20250108	113300	467522035	2675	2685	2685	2675	5
484	20250108	113200	467508630	2675	2675	2675	2675	11
485	20250108	113100	467479205	2665	2685	2685	2665	6312
486	20250108	113000	450624865	2675	2680	2680	2675	7
487	20250108	112900	450606110	2680	2685	2685	2680	2147
488	20250108	112800	444852120	2690	2690	2690	2690	0
489	20250108	112700	444852120	2690	2690	2690	2690	600
490	20250108	112600	443238120	2690	2690	2690	2690	0
491	20250108	112500	443238120	2690	2690	2690	2690	4
492	20250108	112400	443227360	2680	2680	2680	2680	170
493	20250108	112300	442771760	2680	2685	2685	2680	7
494	20250108	112200	442752970	2685	2685	2685	2685	1
495	20250108	112100	442750285	2690	2685	2690	2680	826
496	20250108	112000	440536470	2690	2690	2690	2690	0
497	20250108	111900	440536470	2690	2690	2690	2690	0
498	20250108	111800	440536470	2690	2690	2690	2690	0
499	20250108	111700	440536470	2690	2690	2690	2690	1
500	20250108	111600	440533780	2695	2685	2695	2685	112
501	20250108	111500	440232955	2675	2685	2685	2675	5
502	20250108	111400	440219550	2675	2695	2695	2675	1793
503	20250108	111300	435414650	2685	2690	2695	2680	378
504	20250108	111200	434400530	2695	2695	2695	2695	0
505	20250108	111100	434400530	2695	2690	2695	2690	743
506	20250108	111000	432401845	2690	2690	2690	2690	500
507	20250108	110900	431056845	2690	2690	2690	2690	0
508	20250108	110800	431056845	2690	2690	2690	2690	1
509	20250108	110700	431054155	2690	2690	2690	2690	1
510	20250108	110600	431051465	2690	2690	2690	2690	0
511	20250108	110500	431051465	2690	2690	2690	2690	2
512	20250108	110400	431046085	2685	2685	2685	2685	0
513	20250108	110300	431046085	2685	2685	2685	2685	0
514	20250108	110200	431046085	2685	2685	2685	2685	2
515	20250108	110100	431040715	2690	2690	2690	2690	0
516	20250108	110000	431040715	2690	2690	2690	2690	300
517	20250108	105900	430233715	2690	2690	2690	2690	0
518	20250108	105800	430233715	2690	2690	2690	2690	3
519	20250108	105700	430225645	2685	2695	2695	2685	4
520	20250108	105600	430214875	2690	2690	2690	2690	371
521	20250108	105500	429216885	2690	2690	2690	2690	116
522	20250108	105400	428904845	2680	2690	2690	2680	44
523	20250108	105300	428786525	2690	2685	2690	2685	5430
524	20250108	105200	414206475	2685	2685	2685	2685	0
525	20250108	105100	414206475	2685	2685	2685	2685	0
526	20250108	105000	414206475	2685	2685	2685	2685	12
527	20250108	104900	414174255	2680	2680	2680	2680	0
528	20250108	104800	414174255	2680	2685	2685	2680	208
529	20250108	104700	413615780	2685	2680	2685	2680	735
530	20250108	104600	411645970	2680	2680	2680	2680	1112
531	20250108	104500	408665810	2685	2680	2685	2680	4
532	20250108	104400	408655080	2685	2680	2685	2675	94
533	20250108	104300	408403515	2685	2680	2685	2680	378
534	20250108	104200	407390455	2680	2685	2685	2680	203
535	20250108	104100	406845410	2680	2680	2685	2680	5
536	20250108	104000	406832000	2680	2680	2685	2680	19
537	20250108	103900	406781050	2685	2680	2685	2680	701
538	20250108	103800	404902365	2685	2680	2685	2680	302
539	20250108	103700	404092995	2685	2680	2685	2680	898
540	20250108	103600	401686345	2670	2670	2670	2670	897
541	20250108	103500	399291355	2670	2670	2670	2670	0
542	20250108	103400	399291355	2670	2670	2670	2670	129
543	20250108	103300	398946925	2665	2675	2675	2665	77
544	20250108	103200	398741420	2665	2665	2665	2665	0
545	20250108	103100	398741420	2665	2670	2670	2665	102
546	20250108	103000	398469085	2670	2670	2670	2670	1766
547	20250108	102900	393753865	2675	2685	2685	2675	30
548	20250108	102800	393673325	2685	2685	2685	2685	2
549	20250108	102700	393667955	2680	2675	2680	2675	2
550	20250108	102600	393662600	2685	2685	2685	2685	0
551	20250108	102500	393662600	2685	2675	2685	2670	838
552	20250108	102400	391422580	2675	2685	2685	2675	116
553	20250108	102300	391111150	2685	2685	2685	2675	159
554	20250108	102200	390684245	2685	2685	2685	2670	94
555	20250108	102100	390432205	2670	2680	2680	2665	6601
556	20250108	102000	372817255	2690	2690	2690	2690	1225
557	20250108	101900	369522005	2680	2680	2680	2680	1
558	20250108	101800	369519325	2690	2690	2690	2690	2
559	20250108	101700	369513945	2670	2670	2670	2670	0
560	20250108	101600	369513945	2670	2675	2695	2670	824
561	20250108	101500	367307525	2680	2685	2685	2680	1124
562	20250108	101400	364294130	2690	2690	2690	2690	3
563	20250108	101300	364286060	2680	2690	2690	2680	75
564	20250108	101200	364084540	2695	2695	2695	2695	22
565	20250108	101100	364025250	2700	2700	2700	2700	0
566	20250108	101000	364025250	2700	2700	2700	2700	0
567	20250108	100900	364025250	2700	2695	2700	2695	953
568	20250108	100800	361453800	2700	2680	2700	2675	2024
569	20250108	100700	356011010	2685	2675	2685	2665	2117
570	20250108	100600	350349930	2665	2675	2675	2665	4
571	20250108	100500	350339260	2665	2670	2680	2665	17
572	20250108	100400	350293845	2680	2670	2680	2660	1659
573	20250108	100300	345874635	2665	2665	2665	2665	371
574	20250108	100200	344885920	2665	2680	2680	2665	50
575	20250108	100100	344752015	2675	2665	2675	2665	234
576	20250108	100000	344128325	2665	2665	2685	2665	3
577	20250108	095900	344120310	2665	2665	2665	2665	250
578	20250108	095800	343454060	2665	2670	2670	2665	4
579	20250108	095700	343443385	2665	2670	2680	2665	365
580	20250108	095600	342470620	2665	2670	2670	2665	1098
581	20250108	095500	339543960	2670	2675	2675	2665	603
582	20250108	095400	337936300	2675	2670	2685	2670	2058
583	20250108	095300	332441415	2670	2675	2675	2670	1630
584	20250108	095200	328081175	2675	2680	2680	2675	95
585	20250108	095100	327827035	2685	2685	2685	2685	0
586	20250108	095000	327827035	2685	2680	2685	2680	42
587	20250108	094900	327714465	2680	2680	2680	2680	55
588	20250108	094800	327567065	2690	2690	2690	2690	0
589	20250108	094700	327567065	2690	2680	2690	2675	620
590	20250108	094600	325907830	2680	2680	2680	2675	3795
591	20250108	094500	315739395	2680	2690	2690	2680	1102
592	20250108	094400	312783515	2680	2680	2680	2680	29
593	20250108	094300	312705795	2690	2670	2690	2670	2645
594	20250108	094200	305632155	2670	2680	2680	2670	1525
595	20250108	094100	301552885	2680	2680	2680	2680	223
596	20250108	094000	300955245	2680	2690	2690	2680	1231
597	20250108	093900	297655865	2690	2695	2695	2670	6280
598	20250108	093800	280867100	2680	2695	2700	2670	12960
599	20250108	093700	246167275	2705	2700	2705	2685	2002
600	20250108	093600	240786865	2700	2700	2700	2695	297
601	20250108	093500	239985965	2700	2700	2700	2700	142
602	20250108	093400	239602565	2705	2705	2705	2705	221
603	20250108	093300	239004760	2705	2710	2710	2705	82
604	20250108	093200	238782940	2700	2700	2700	2700	343
605	20250108	093100	237856840	2700	2700	2700	2700	79
606	20250108	093000	237643540	2700	2710	2710	2700	57
607	20250108	092900	237489620	2685	2705	2705	2685	6020
608	20250108	092800	221280990	2705	2710	2710	2705	1000
609	20250108	092700	218575830	2720	2710	2720	2710	295
610	20250108	092600	217776355	2720	2720	2720	2720	0
611	20250108	092500	217776355	2720	2720	2720	2720	100
612	20250108	092400	217504355	2720	2720	2720	2700	31
613	20250108	092300	217420335	2725	2725	2725	2725	0
614	20250108	092200	217420335	2725	2710	2725	2695	1257
615	20250108	092100	214022075	2705	2705	2705	2705	460
616	20250108	092000	212777775	2705	2735	2735	2705	6536
617	20250108	091900	195033290	2735	2740	2740	2735	1639
618	20250108	091800	190549360	2740	2735	2740	2735	505
619	20250108	091700	189165685	2740	2745	2750	2735	953
620	20250108	091600	186554830	2745	2710	2745	2710	1559
621	20250108	091500	182291635	2710	2710	2720	2710	2511
622	20250108	091400	175476935	2710	2710	2720	2710	1036
623	20250108	091300	172669195	2725	2725	2725	2725	40
624	20250108	091200	172560195	2730	2715	2730	2715	2406
625	20250108	091100	166001020	2715	2695	2715	2690	5354
626	20250108	091000	151565775	2695	2700	2710	2695	278
627	20250108	090900	150815045	2710	2710	2710	2685	4005
628	20250108	090800	140034135	2710	2715	2715	2710	256
629	20250108	090700	139340345	2715	2710	2715	2710	383
630	20250108	090600	138302165	2710	2705	2710	2705	1856
631	20250108	090500	133280870	2705	2715	2715	2705	1929
632	20250108	090400	128050630	2695	2725	2725	2695	2791
633	20250108	090300	120489430	2730	2725	2735	2725	2479
634	20250108	090200	113725770	2725	2700	2725	2700	7262
635	20250108	090100	93977025	2715	2700	2715	2685	7224
636	20250108	090000	74439130	2700	2700	2725	2675	27527