KissMeData/010130/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	185300	37519221000	957000	957000	957000	957000	1382
3	20250102	185200	37519221000	957000	957000	957000	957000	0
4	20250102	185100	37519221000	957000	957000	957000	957000	0
5	20250102	185000	37519221000	957000	957000	957000	957000	0
6	20250102	184900	37519221000	957000	957000	957000	957000	0
7	20250102	184800	37519221000	957000	957000	957000	957000	0
8	20250102	184700	37519221000	957000	957000	957000	957000	0
9	20250102	184600	37519221000	957000	957000	957000	957000	0
10	20250102	184500	37519221000	957000	957000	957000	957000	0
11	20250102	184400	37519221000	957000	957000	957000	957000	0
12	20250102	184300	37519221000	957000	957000	957000	957000	0
13	20250102	184200	37519221000	957000	957000	957000	957000	0
14	20250102	184100	37519221000	957000	957000	957000	957000	0
15	20250102	184000	37519221000	957000	957000	957000	957000	0
16	20250102	183900	37519221000	957000	957000	957000	957000	0
17	20250102	183800	37519221000	957000	957000	957000	957000	0
18	20250102	183700	37519221000	957000	957000	957000	957000	0
19	20250102	183600	37519221000	957000	957000	957000	957000	0
20	20250102	183500	37519221000	957000	957000	957000	957000	0
21	20250102	183400	37519221000	957000	957000	957000	957000	0
22	20250102	183300	37519221000	957000	957000	957000	957000	0
23	20250102	183200	37519221000	957000	957000	957000	957000	0
24	20250102	183100	37519221000	957000	957000	957000	957000	0
25	20250102	183000	37519221000	957000	957000	957000	957000	0
26	20250102	182900	37519221000	957000	957000	957000	957000	0
27	20250102	182800	37519221000	957000	957000	957000	957000	0
28	20250102	182700	37519221000	957000	957000	957000	957000	0
29	20250102	182600	37519221000	957000	957000	957000	957000	0
30	20250102	182500	37519221000	957000	957000	957000	957000	0
31	20250102	182400	37519221000	957000	957000	957000	957000	0
32	20250102	182300	37519221000	957000	957000	957000	957000	1382
33	20250102	182200	37519221000	957000	957000	957000	957000	0
34	20250102	182100	37519221000	957000	957000	957000	957000	0
35	20250102	182000	37519221000	957000	957000	957000	957000	0
36	20250102	181900	37519221000	957000	957000	957000	957000	0
37	20250102	181800	37519221000	957000	957000	957000	957000	0
38	20250102	181700	37519221000	957000	957000	957000	957000	0
39	20250102	181600	37519221000	957000	957000	957000	957000	0
40	20250102	181500	37519221000	957000	957000	957000	957000	0
41	20250102	181400	37519221000	957000	957000	957000	957000	0
42	20250102	181300	37519221000	957000	957000	957000	957000	0
43	20250102	181200	37519221000	957000	957000	957000	957000	0
44	20250102	181100	37519221000	957000	957000	957000	957000	0
45	20250102	181000	37519221000	957000	957000	957000	957000	0
46	20250102	180900	37519221000	957000	957000	957000	957000	0
47	20250102	180800	37519221000	957000	957000	957000	957000	0
48	20250102	180700	37519221000	957000	957000	957000	957000	0
49	20250102	180600	37519221000	957000	957000	957000	957000	0
50	20250102	180500	37519221000	957000	957000	957000	957000	0
51	20250102	180400	37519221000	957000	957000	957000	957000	0
52	20250102	180300	37519221000	957000	957000	957000	957000	0
53	20250102	180200	37519221000	957000	957000	957000	957000	0
54	20250102	180100	37519221000	957000	957000	957000	957000	0
55	20250102	180000	37519221000	957000	957000	957000	957000	0
56	20250102	175900	37519221000	957000	957000	957000	957000	0
57	20250102	175800	37519221000	957000	957000	957000	957000	0
58	20250102	175700	37519221000	957000	957000	957000	957000	0
59	20250102	175600	37519221000	957000	957000	957000	957000	0
60	20250102	175500	37519221000	957000	957000	957000	957000	0
61	20250102	175400	37519221000	957000	957000	957000	957000	0
62	20250102	175300	37519221000	957000	957000	957000	957000	1382
63	20250102	175200	37519221000	957000	957000	957000	957000	0
64	20250102	175100	37519221000	957000	957000	957000	957000	0
65	20250102	175000	37519221000	957000	957000	957000	957000	0
66	20250102	174900	37519221000	957000	957000	957000	957000	0
67	20250102	174800	37519221000	957000	957000	957000	957000	0
68	20250102	174700	37519221000	957000	957000	957000	957000	0
69	20250102	174600	37519221000	957000	957000	957000	957000	0
70	20250102	174500	37519221000	957000	957000	957000	957000	0
71	20250102	174400	37519221000	957000	957000	957000	957000	0
72	20250102	174300	37519221000	957000	957000	957000	957000	0
73	20250102	174200	37519221000	957000	957000	957000	957000	0
74	20250102	174100	37519221000	957000	957000	957000	957000	0
75	20250102	174000	37519221000	957000	957000	957000	957000	0
76	20250102	173900	37519221000	957000	957000	957000	957000	0
77	20250102	173800	37519221000	957000	957000	957000	957000	0
78	20250102	173700	37519221000	957000	957000	957000	957000	0
79	20250102	173600	37519221000	957000	957000	957000	957000	0
80	20250102	173500	37519221000	957000	957000	957000	957000	0
81	20250102	173400	37519221000	957000	957000	957000	957000	0
82	20250102	173300	37519221000	957000	957000	957000	957000	0
83	20250102	173200	37519221000	957000	957000	957000	957000	0
84	20250102	173100	37519221000	957000	957000	957000	957000	0
85	20250102	173000	37519221000	957000	957000	957000	957000	0
86	20250102	172900	37519221000	957000	957000	957000	957000	0
87	20250102	172800	37519221000	957000	957000	957000	957000	0
88	20250102	172700	37519221000	957000	957000	957000	957000	0
89	20250102	172600	37519221000	957000	957000	957000	957000	0
90	20250102	172500	37519221000	957000	957000	957000	957000	0
91	20250102	172400	37519221000	957000	957000	957000	957000	0
92	20250102	172300	37519221000	957000	957000	957000	957000	1382
93	20250102	172200	37519221000	957000	957000	957000	957000	0
94	20250102	172100	37519221000	957000	957000	957000	957000	0
95	20250102	172000	37519221000	957000	957000	957000	957000	0
96	20250102	171900	37519221000	957000	957000	957000	957000	0
97	20250102	171800	37519221000	957000	957000	957000	957000	0
98	20250102	171700	37519221000	957000	957000	957000	957000	0
99	20250102	171600	37519221000	957000	957000	957000	957000	0
100	20250102	171500	37519221000	957000	957000	957000	957000	0
101	20250102	171400	37519221000	957000	957000	957000	957000	0
102	20250102	171300	37519221000	957000	957000	957000	957000	0
103	20250102	171200	37519221000	957000	957000	957000	957000	0
104	20250102	171100	37519221000	957000	957000	957000	957000	0
105	20250102	171000	37519221000	957000	957000	957000	957000	0
106	20250102	170900	37519221000	957000	957000	957000	957000	0
107	20250102	170800	37519221000	957000	957000	957000	957000	0
108	20250102	170700	37519221000	957000	957000	957000	957000	0
109	20250102	170600	37519221000	957000	957000	957000	957000	0
110	20250102	170500	37519221000	957000	957000	957000	957000	0
111	20250102	170400	37519221000	957000	957000	957000	957000	0
112	20250102	170300	37519221000	957000	957000	957000	957000	0
113	20250102	170200	37519221000	957000	957000	957000	957000	0
114	20250102	170100	37519221000	957000	957000	957000	957000	0
115	20250102	170000	37519221000	957000	957000	957000	957000	0
116	20250102	165900	37519221000	957000	957000	957000	957000	0
117	20250102	165800	37519221000	957000	957000	957000	957000	0
118	20250102	165700	37519221000	957000	957000	957000	957000	0
119	20250102	165600	37519221000	957000	957000	957000	957000	0
120	20250102	165500	37519221000	957000	957000	957000	957000	0
121	20250102	165400	37519221000	957000	957000	957000	957000	0
122	20250102	165300	37519221000	957000	957000	957000	957000	1382
123	20250102	165200	37519221000	957000	957000	957000	957000	0
124	20250102	165100	37519221000	957000	957000	957000	957000	0
125	20250102	165000	37519221000	957000	957000	957000	957000	0
126	20250102	164900	37519221000	957000	957000	957000	957000	0
127	20250102	164800	37519221000	957000	957000	957000	957000	0
128	20250102	164700	37519221000	957000	957000	957000	957000	0
129	20250102	164600	37519221000	957000	957000	957000	957000	0
130	20250102	164500	37519221000	957000	957000	957000	957000	0
131	20250102	164400	37519221000	957000	957000	957000	957000	0
132	20250102	164300	37519221000	957000	957000	957000	957000	0
133	20250102	164200	37519221000	957000	957000	957000	957000	0
134	20250102	164100	37519221000	957000	957000	957000	957000	0
135	20250102	164000	37519221000	957000	957000	957000	957000	0
136	20250102	163900	37519221000	957000	957000	957000	957000	0
137	20250102	163800	37519221000	957000	957000	957000	957000	0
138	20250102	163700	37519221000	957000	957000	957000	957000	0
139	20250102	163600	37519221000	957000	957000	957000	957000	0
140	20250102	163500	37519221000	957000	957000	957000	957000	0
141	20250102	163400	37519221000	957000	957000	957000	957000	0
142	20250102	163300	37519221000	957000	957000	957000	957000	0
143	20250102	163200	37519221000	957000	957000	957000	957000	0
144	20250102	163100	37519221000	957000	957000	957000	957000	0
145	20250102	163000	37519221000	957000	957000	957000	957000	0
146	20250102	162900	37519221000	957000	957000	957000	957000	0
147	20250102	162800	37519221000	957000	957000	957000	957000	0
148	20250102	162700	37519221000	957000	957000	957000	957000	0
149	20250102	162600	37519221000	957000	957000	957000	957000	0
150	20250102	162500	37519221000	957000	957000	957000	957000	0
151	20250102	162400	37519221000	957000	957000	957000	957000	0
152	20250102	162300	37519221000	957000	957000	957000	957000	1382
153	20250102	162200	37519221000	957000	957000	957000	957000	0
154	20250102	162100	37519221000	957000	957000	957000	957000	0
155	20250102	162000	37519221000	957000	957000	957000	957000	0
156	20250102	161900	37519221000	957000	957000	957000	957000	0
157	20250102	161800	37519221000	957000	957000	957000	957000	0
158	20250102	161700	37519221000	957000	957000	957000	957000	0
159	20250102	161600	37519221000	957000	957000	957000	957000	0
160	20250102	161500	37519221000	957000	957000	957000	957000	0
161	20250102	161400	37519221000	957000	957000	957000	957000	0
162	20250102	161300	37519221000	957000	957000	957000	957000	0
163	20250102	161200	37519221000	957000	957000	957000	957000	0
164	20250102	161100	37519221000	957000	957000	957000	957000	0
165	20250102	161000	37519221000	957000	957000	957000	957000	0
166	20250102	160900	37519221000	957000	957000	957000	957000	0
167	20250102	160800	37519221000	957000	957000	957000	957000	0
168	20250102	160700	37519221000	957000	957000	957000	957000	0
169	20250102	160600	37519221000	957000	957000	957000	957000	0
170	20250102	160500	37519221000	957000	957000	957000	957000	0
171	20250102	160400	37519221000	957000	957000	957000	957000	0
172	20250102	160300	37519221000	957000	957000	957000	957000	0
173	20250102	160200	37519221000	957000	957000	957000	957000	0
174	20250102	160100	37519221000	957000	957000	957000	957000	0
175	20250102	160000	37519221000	957000	957000	957000	957000	0
176	20250102	155900	37519221000	957000	957000	957000	957000	0
177	20250102	155800	37519221000	957000	957000	957000	957000	0
178	20250102	155700	37519221000	957000	957000	957000	957000	0
179	20250102	155600	37519221000	957000	957000	957000	957000	0
180	20250102	155500	37519221000	957000	957000	957000	957000	0
181	20250102	155400	37519221000	957000	957000	957000	957000	0
182	20250102	155300	37519221000	957000	957000	957000	957000	1382
183	20250102	155200	37519221000	957000	957000	957000	957000	0
184	20250102	155100	37519221000	957000	957000	957000	957000	0
185	20250102	155000	37519221000	957000	957000	957000	957000	0
186	20250102	154900	37519221000	957000	957000	957000	957000	0
187	20250102	154800	37519221000	957000	957000	957000	957000	0
188	20250102	154700	37519221000	957000	957000	957000	957000	0
189	20250102	154600	37519221000	957000	957000	957000	957000	0
190	20250102	154500	37519221000	957000	957000	957000	957000	0
191	20250102	154400	37519221000	957000	957000	957000	957000	0
192	20250102	154300	37519221000	957000	957000	957000	957000	0
193	20250102	154200	37519221000	957000	957000	957000	957000	0
194	20250102	154100	37519221000	957000	957000	957000	957000	0
195	20250102	154000	37519221000	957000	957000	957000	957000	0
196	20250102	153900	37519221000	957000	957000	957000	957000	0
197	20250102	153800	37519221000	957000	957000	957000	957000	0
198	20250102	153700	37519221000	957000	957000	957000	957000	0
199	20250102	153600	37519221000	957000	957000	957000	957000	0
200	20250102	153500	37519221000	957000	957000	957000	957000	0
201	20250102	153400	37519221000	957000	957000	957000	957000	0
202	20250102	153300	37519221000	957000	957000	957000	957000	0
203	20250102	153200	37519221000	957000	957000	957000	957000	0
204	20250102	153100	37519221000	957000	957000	957000	957000	0
205	20250102	153000	37519221000	957000	957000	957000	957000	1382
206	20250102	152900	36196647000	960000	960000	960000	960000	0
207	20250102	152800	36196647000	960000	960000	960000	960000	0
208	20250102	152700	36196647000	960000	960000	960000	960000	0
209	20250102	152600	36196647000	960000	960000	960000	960000	0
210	20250102	152500	36196647000	960000	960000	960000	960000	0
211	20250102	152400	36196647000	960000	960000	960000	960000	0
212	20250102	152300	36196647000	960000	960000	960000	960000	0
213	20250102	152200	36196647000	960000	960000	960000	960000	0
214	20250102	152100	36196647000	960000	960000	960000	960000	0
215	20250102	152000	36196647000	960000	960000	960000	960000	0
216	20250102	151900	36196647000	960000	960000	962000	958000	96
217	20250102	151800	36104582000	959000	958000	959000	958000	52
218	20250102	151700	36054751000	958000	960000	961000	958000	76
219	20250102	151600	35981886000	962000	957000	970000	956000	480
220	20250102	151500	35519861000	957000	956000	957000	956000	72
221	20250102	151400	35451004000	956000	956000	956000	955000	55
222	20250102	151300	35398451000	956000	956000	956000	955000	32
223	20250102	151200	35367865000	957000	956000	957000	955000	62
224	20250102	151100	35308607000	957000	957000	957000	955000	128
225	20250102	151000	35186250000	957000	956000	958000	956000	110
226	20250102	150900	35080995000	956000	957000	958000	956000	59
227	20250102	150800	35024531000	956000	957000	957000	956000	42
228	20250102	150700	34984358000	957000	957000	958000	956000	86
229	20250102	150600	34902058000	958000	958000	958000	956000	66
230	20250102	150500	34838870000	959000	957000	959000	957000	52
231	20250102	150400	34789064000	957000	957000	958000	957000	47
232	20250102	150300	34744076000	956000	957000	957000	955000	74
233	20250102	150200	34673324000	957000	958000	959000	957000	16
234	20250102	150100	34658004000	958000	957000	958000	955000	53
235	20250102	150000	34607298000	955000	956000	957000	955000	39
236	20250102	145900	34570010000	956000	957000	957000	955000	85
237	20250102	145800	34488717000	957000	958000	959000	957000	29
238	20250102	145700	34460949000	957000	958000	958000	957000	51
239	20250102	145600	34412118000	958000	958000	961000	957000	49
240	20250102	145500	34365113000	958000	957000	958000	957000	74
241	20250102	145400	34294236000	957000	959000	961000	957000	36
242	20250102	145300	34259740000	959000	958000	959000	958000	28
243	20250102	145200	34232911000	958000	958000	960000	957000	45
244	20250102	145100	34189788000	958000	960000	961000	957000	36
245	20250102	145000	34155271000	959000	957000	961000	957000	26
246	20250102	144900	34130328000	958000	961000	961000	956000	278
247	20250102	144800	33863684000	961000	960000	963000	960000	61
248	20250102	144700	33805012000	960000	962000	962000	960000	44
249	20250102	144600	33762731000	961000	960000	961000	959000	29
250	20250102	144500	33734887000	959000	959000	962000	959000	46
251	20250102	144400	33690706000	959000	959000	962000	957000	163
252	20250102	144300	33534223000	957000	957000	958000	957000	36
253	20250102	144200	33499750000	959000	959000	959000	957000	40
254	20250102	144100	33461425000	959000	957000	960000	956000	86
255	20250102	144000	33379059000	955000	955000	957000	954000	129
256	20250102	143900	33255768000	955000	956000	956000	954000	59
257	20250102	143800	33199426000	956000	957000	958000	955000	222
258	20250102	143700	32987273000	957000	956000	958000	956000	71
259	20250102	143600	32919355000	957000	957000	958000	956000	99
260	20250102	143500	32824601000	957000	959000	959000	956000	107
261	20250102	143400	32722164000	960000	959000	960000	959000	153
262	20250102	143300	32575408000	959000	962000	962000	959000	46
263	20250102	143200	32531225000	962000	961000	962000	959000	89
264	20250102	143100	32445756000	960000	961000	961000	960000	104
265	20250102	143000	32345876000	961000	961000	963000	960000	34
266	20250102	142900	32313207000	961000	960000	964000	959000	70
267	20250102	142800	32245922000	961000	962000	964000	960000	152
268	20250102	142700	32099713000	962000	963000	964000	961000	51
269	20250102	142600	32050614000	964000	959000	964000	959000	70
270	20250102	142500	31983186000	963000	958000	964000	957000	139
271	20250102	142400	31849548000	957000	959000	960000	957000	53
272	20250102	142300	31798780000	958000	959000	959000	956000	91
273	20250102	142200	31711620000	959000	960000	960000	959000	92
274	20250102	142100	31623358000	959000	960000	961000	959000	52
275	20250102	142000	31573435000	960000	960000	962000	959000	64
276	20250102	141900	31511998000	959000	961000	961000	958000	52
277	20250102	141800	31462109000	958000	960000	962000	957000	160
278	20250102	141700	31308590000	960000	957000	960000	956000	90
279	20250102	141600	31222287000	957000	955000	960000	953000	250
280	20250102	141500	30983237000	954000	955000	955000	954000	53
281	20250102	141400	30932668000	955000	956000	957000	954000	117
282	20250102	141300	30820917000	956000	955000	957000	955000	55
283	20250102	141200	30768332000	955000	954000	957000	954000	195
284	20250102	141100	30581983000	955000	956000	956000	953000	60
285	20250102	141000	30524705000	953000	952000	956000	952000	151
286	20250102	140900	30380610000	952000	952000	956000	952000	187
287	20250102	140800	30202396000	953000	956000	956000	951000	353
288	20250102	140700	29866016000	956000	957000	958000	956000	318
289	20250102	140600	29561847000	957000	958000	959000	957000	129
290	20250102	140500	29438319000	958000	958000	960000	957000	130
291	20250102	140400	29313781000	960000	958000	962000	957000	304
292	20250102	140300	29022103000	958000	963000	963000	958000	357
293	20250102	140200	28679017000	963000	964000	964000	963000	167
294	20250102	140100	28518165000	963000	965000	967000	963000	224
295	20250102	140000	28302307000	966000	965000	967000	965000	177
296	20250102	135900	28131357000	965000	964000	966000	964000	229
297	20250102	135800	27910255000	964000	968000	969000	964000	291
298	20250102	135700	27629094000	968000	969000	970000	968000	61
299	20250102	135600	27569995000	969000	969000	970000	969000	124
300	20250102	135500	27449804000	969000	970000	971000	969000	177
301	20250102	135400	27278114000	970000	973000	974000	970000	238
302	20250102	135300	27047111000	973000	973000	973000	971000	88
303	20250102	135200	26961562000	971000	970000	972000	970000	200
304	20250102	135100	26767351000	971000	970000	971000	970000	132
305	20250102	135000	26639297000	970000	970000	971000	970000	63
306	20250102	134900	26578168000	970000	970000	971000	970000	100
307	20250102	134800	26481158000	971000	970000	971000	970000	152
308	20250102	134700	26333689000	971000	970000	971000	970000	66
309	20250102	134600	26269643000	971000	970000	971000	970000	83
310	20250102	134500	26189073000	970000	970000	971000	970000	390
311	20250102	134400	25810760000	971000	972000	973000	970000	321
312	20250102	134300	25499214000	973000	973000	974000	973000	38
313	20250102	134200	25462226000	973000	971000	973000	971000	89
314	20250102	134100	25375694000	972000	971000	974000	971000	90
315	20250102	134000	25288217000	971000	972000	972000	971000	71
316	20250102	133900	25219252000	971000	971000	972000	971000	70
317	20250102	133800	25151269000	971000	973000	974000	971000	165
318	20250102	133700	24990916000	973000	972000	973000	972000	118
319	20250102	133600	24876172000	972000	972000	973000	972000	71
320	20250102	133500	24807137000	972000	974000	974000	972000	115
321	20250102	133400	24695288000	974000	978000	978000	973000	497
322	20250102	133300	24210589000	977000	979000	979000	977000	45
323	20250102	133200	24166555000	977000	979000	980000	977000	74
324	20250102	133100	24094099000	980000	979000	980000	977000	101
325	20250102	133000	23995247000	978000	977000	979000	977000	28
326	20250102	132900	23967867000	978000	977000	978000	977000	52
327	20250102	132800	23917034000	977000	976000	978000	976000	89
328	20250102	132700	23830069000	976000	975000	978000	975000	118
329	20250102	132600	23714756000	975000	976000	977000	975000	87
330	20250102	132500	23629844000	976000	977000	978000	976000	35
331	20250102	132400	23595640000	976000	976000	977000	976000	65
332	20250102	132300	23532180000	978000	980000	980000	977000	60
333	20250102	132200	23473521000	978000	977000	980000	977000	45
334	20250102	132100	23429488000	977000	977000	983000	975000	611
335	20250102	132000	22832360000	977000	979000	979000	975000	605
336	20250102	131900	22241762000	979000	978000	979000	978000	100
337	20250102	131800	22143882000	979000	978000	979000	978000	97
338	20250102	131700	22048965000	978000	979000	980000	978000	116
339	20250102	131600	21935420000	979000	980000	980000	979000	80
340	20250102	131500	21857049000	980000	980000	980000	979000	79
341	20250102	131400	21779657000	980000	981000	981000	979000	108
342	20250102	131300	21673774000	979000	980000	981000	979000	153
343	20250102	131200	21523827000	980000	981000	982000	980000	156
344	20250102	131100	21370836000	981000	981000	983000	981000	34
345	20250102	131000	21337462000	983000	983000	983000	981000	59
346	20250102	130900	21279515000	982000	984000	984000	982000	73
347	20250102	130800	21207774000	984000	985000	985000	983000	85
348	20250102	130700	21124142000	985000	983000	985000	983000	56
349	20250102	130600	21069033000	983000	985000	985000	983000	35
350	20250102	130500	21034582000	985000	983000	986000	983000	90
351	20250102	130400	20945986000	983000	986000	986000	983000	224
352	20250102	130300	20725743000	983000	985000	986000	983000	76
353	20250102	130200	20650899000	983000	982000	987000	981000	131
354	20250102	130100	20522045000	981000	982000	983000	981000	48
355	20250102	130000	20474899000	982000	982000	983000	981000	31
356	20250102	125900	20444460000	981000	981000	983000	981000	68
357	20250102	125800	20377718000	982000	982000	983000	981000	54
358	20250102	125700	20324709000	982000	982000	983000	982000	24
359	20250102	125600	20301132000	983000	981000	984000	981000	50
360	20250102	125500	20251955000	984000	980000	984000	979000	159
361	20250102	125400	20095863000	980000	981000	981000	980000	53
362	20250102	125300	20043905000	980000	981000	981000	980000	139
363	20250102	125200	19907669000	980000	981000	982000	980000	586
364	20250102	125100	19333276000	981000	981000	982000	981000	92
365	20250102	125000	19242961000	981000	981000	982000	981000	48
366	20250102	124900	19195867000	982000	981000	982000	981000	42
367	20250102	124800	19154653000	981000	981000	982000	981000	94
368	20250102	124700	19062425000	981000	982000	983000	981000	227
369	20250102	124600	18839589000	983000	983000	983000	982000	59
370	20250102	124500	18781641000	983000	984000	984000	982000	119
371	20250102	124400	18664688000	983000	986000	987000	983000	629
372	20250102	124300	18045268000	986000	988000	988000	986000	211
373	20250102	124200	17837079000	987000	988000	989000	987000	47
374	20250102	124100	17790658000	988000	987000	990000	987000	92
375	20250102	124000	17699675000	987000	988000	989000	987000	28
376	20250102	123900	17672014000	990000	989000	990000	987000	41
377	20250102	123800	17631476000	989000	987000	989000	987000	95
378	20250102	123700	17537600000	987000	987000	988000	987000	42
379	20250102	123600	17496130000	988000	988000	988000	987000	108
380	20250102	123500	17389456000	988000	989000	990000	988000	47
381	20250102	123400	17342978000	989000	990000	990000	989000	74
382	20250102	123300	17269746000	990000	990000	991000	990000	41
383	20250102	123200	17229151000	990000	990000	991000	990000	44
384	20250102	123100	17185583000	990000	990000	991000	990000	25
385	20250102	123000	17160828000	990000	992000	992000	990000	38
386	20250102	122900	17123168000	991000	991000	994000	991000	19
387	20250102	122800	17104307000	991000	992000	994000	991000	24
388	20250102	122700	17080519000	994000	991000	994000	991000	123
389	20250102	122600	16958449000	992000	992000	992000	991000	37
390	20250102	122500	16921758000	992000	991000	992000	991000	51
391	20250102	122400	16871181000	991000	991000	992000	990000	53
392	20250102	122300	16818654000	991000	992000	992000	991000	20
393	20250102	122200	16798823000	992000	994000	994000	992000	46
394	20250102	122100	16753168000	993000	993000	995000	991000	81
395	20250102	122000	16672697000	990000	990000	993000	990000	35
396	20250102	121900	16638028000	990000	992000	993000	990000	42
397	20250102	121800	16596384000	992000	992000	992000	992000	54
398	20250102	121700	16542816000	992000	993000	994000	988000	133
399	20250102	121600	16410818000	988000	988000	992000	988000	60
400	20250102	121500	16351416000	988000	989000	990000	988000	33
401	20250102	121400	16318773000	989000	987000	989000	987000	100
402	20250102	121300	16219950000	988000	987000	988000	987000	62
403	20250102	121200	16158734000	987000	988000	989000	987000	114
404	20250102	121100	16046141000	988000	988000	989000	988000	73
405	20250102	121000	15973992000	988000	988000	989000	988000	55
406	20250102	120900	15919625000	988000	988000	989000	988000	123
407	20250102	120800	15798066000	988000	990000	991000	988000	317
408	20250102	120700	15484363000	990000	990000	991000	990000	27
409	20250102	120600	15457628000	990000	990000	991000	990000	50
410	20250102	120500	15408107000	990000	991000	991000	990000	33
411	20250102	120400	15375433000	990000	990000	992000	990000	23
412	20250102	120300	15352642000	990000	991000	992000	990000	52
413	20250102	120200	15301107000	992000	992000	993000	991000	58
414	20250102	120100	15243573000	992000	992000	993000	992000	26
415	20250102	120000	15217763000	992000	991000	993000	991000	44
416	20250102	115900	15174082000	991000	992000	993000	991000	59
417	20250102	115800	15115584000	992000	991000	994000	991000	150
418	20250102	115700	14966702000	991000	990000	992000	990000	38
419	20250102	115600	14929044000	990000	990000	991000	990000	80
420	20250102	115500	14849803000	990000	990000	991000	990000	29
421	20250102	115400	14821083000	991000	990000	991000	990000	72
422	20250102	115300	14749768000	990000	990000	991000	990000	37
423	20250102	115200	14713132000	990000	991000	991000	990000	60
424	20250102	115100	14653706000	991000	990000	992000	990000	48
425	20250102	115000	14606150000	990000	991000	992000	990000	22
426	20250102	114900	14584348000	991000	990000	992000	990000	52
427	20250102	114800	14532821000	990000	991000	992000	990000	38
428	20250102	114700	14495172000	991000	991000	992000	991000	62
429	20250102	114600	14433724000	990000	991000	992000	990000	57
430	20250102	114500	14377229000	991000	991000	991000	991000	9
431	20250102	114400	14368310000	991000	992000	993000	991000	36
432	20250102	114300	14332618000	993000	991000	993000	991000	79
433	20250102	114200	14254252000	991000	992000	992000	991000	30
434	20250102	114100	14224508000	992000	992000	993000	991000	63
435	20250102	114000	14162025000	992000	992000	992000	991000	45
436	20250102	113900	14117396000	992000	993000	995000	992000	141
437	20250102	113800	13977436000	995000	993000	996000	993000	40
438	20250102	113700	13937684000	993000	993000	995000	993000	38
439	20250102	113600	13899945000	993000	997000	997000	993000	58
440	20250102	113500	13842228000	997000	997000	998000	995000	72
441	20250102	113400	13770527000	997000	995000	997000	995000	37
442	20250102	113300	13733671000	995000	996000	998000	995000	33
443	20250102	113200	13700800000	995000	997000	998000	993000	28
444	20250102	113100	13672899000	993000	995000	999000	993000	150
445	20250102	113000	13523442000	995000	993000	995000	993000	69
446	20250102	112900	13454820000	993000	994000	995000	992000	47
447	20250102	112800	13408151000	994000	990000	994000	990000	78
448	20250102	112700	13330749000	990000	992000	993000	990000	70
449	20250102	112600	13261362000	992000	990000	992000	990000	58
450	20250102	112500	13203845000	992000	991000	992000	990000	50
451	20250102	112400	13154272000	991000	991000	992000	991000	32
452	20250102	112300	13122556000	991000	991000	992000	991000	58
453	20250102	112200	13065062000	991000	991000	992000	991000	55
454	20250102	112100	13010543000	991000	992000	993000	991000	57
455	20250102	112000	12954002000	993000	994000	994000	992000	59
456	20250102	111900	12895373000	992000	991000	993000	990000	76
457	20250102	111800	12820002000	990000	991000	992000	990000	48
458	20250102	111700	12772435000	991000	991000	992000	990000	29
459	20250102	111600	12743704000	990000	989000	994000	989000	29
460	20250102	111500	12714994000	989000	989000	995000	989000	314
461	20250102	111400	12404000000	990000	990000	991000	989000	216
462	20250102	111300	12190158000	990000	991000	992000	990000	86
463	20250102	111200	12104938000	991000	996000	996000	991000	172
464	20250102	111100	11933932000	996000	996000	997000	996000	27
465	20250102	111000	11907034000	996000	997000	997000	996000	76
466	20250102	110900	11831310000	997000	997000	998000	996000	62
467	20250102	110800	11769489000	997000	997000	997000	996000	43
468	20250102	110700	11726628000	997000	996000	997000	996000	41
469	20250102	110600	11685763000	996000	998000	1000000	996000	52
470	20250102	110500	11633913000	998000	998000	1000000	997000	81
471	20250102	110400	11553052000	998000	1000000	1000000	996000	26
472	20250102	110300	11527120000	1000000	998000	1000000	996000	212
473	20250102	110200	11315614000	999000	998000	1000000	997000	97
474	20250102	110100	11218751000	999000	1000000	1000000	998000	151
475	20250102	110000	11067912000	999000	1005000	1005000	999000	235
476	20250102	105900	10832444000	1003000	1005000	1005000	1001000	41
477	20250102	105800	10791296000	1001000	1002000	1003000	1000000	57
478	20250102	105700	10734224000	1002000	1006000	1006000	1002000	120
479	20250102	105600	10613654000	1005000	1005000	1006000	1003000	101
480	20250102	105500	10512212000	1004000	1003000	1007000	1001000	83
481	20250102	105400	10428862000	1002000	1003000	1004000	1001000	72
482	20250102	105300	10356699000	1003000	1002000	1004000	1000000	103
483	20250102	105200	10253476000	1000000	1000000	1003000	998000	122
484	20250102	105100	10131362000	999000	1003000	1008000	999000	228
485	20250102	105000	9902597000	1003000	1003000	1005000	1000000	206
486	20250102	104900	9696022000	1000000	998000	1002000	997000	155
487	20250102	104800	9541246000	998000	991000	998000	991000	128
488	20250102	104700	9413916000	993000	990000	994000	990000	164
489	20250102	104600	9251316000	990000	990000	991000	990000	54
490	20250102	104500	9197813000	991000	989000	992000	989000	43
491	20250102	104400	9155189000	989000	990000	992000	989000	140
492	20250102	104300	9016586000	990000	989000	991000	989000	43
493	20250102	104200	8974009000	989000	989000	990000	988000	81
494	20250102	104100	8893897000	990000	990000	992000	989000	120
495	20250102	104000	8775090000	990000	992000	993000	990000	92
496	20250102	103900	8683850000	990000	991000	991000	990000	85
497	20250102	103800	8599640000	990000	989000	990000	988000	90
498	20250102	103700	8510633000	990000	991000	991000	989000	244
499	20250102	103600	8268995000	991000	992000	994000	991000	43
500	20250102	103500	8226362000	993000	997000	997000	992000	207
501	20250102	103400	8020549000	996000	998000	998000	996000	72
502	20250102	103300	7948758000	997000	996000	999000	996000	35
503	20250102	103200	7913851000	996000	999000	999000	996000	43
504	20250102	103100	7870973000	998000	998000	999000	996000	98
505	20250102	103000	7773211000	998000	1002000	1004000	998000	211
506	20250102	102900	7561766000	1003000	997000	1003000	997000	185
507	20250102	102800	7376766000	997000	994000	998000	994000	120
508	20250102	102700	7257226000	994000	992000	994000	992000	33
509	20250102	102600	7224461000	992000	993000	994000	992000	61
510	20250102	102500	7163918000	993000	996000	997000	992000	122
511	20250102	102400	7042577000	996000	994000	996000	992000	100
512	20250102	102300	6943083000	994000	992000	994000	990000	128
513	20250102	102200	6816141000	990000	990000	992000	989000	92
514	20250102	102100	6725108000	990000	988000	992000	988000	57
515	20250102	102000	6668681000	987000	988000	989000	986000	55
516	20250102	101900	6614386000	988000	993000	994000	986000	288
517	20250102	101800	6329533000	992000	997000	998000	992000	71
518	20250102	101700	6258956000	997000	993000	999000	993000	96
519	20250102	101600	6163275000	990000	988000	995000	987000	209
520	20250102	101500	5955896000	988000	989000	992000	985000	339
521	20250102	101400	5621111000	989000	991000	992000	989000	126
522	20250102	101300	5496420000	991000	992000	994000	991000	122
523	20250102	101200	5375312000	992000	992000	992000	990000	80
524	20250102	101100	5296014000	993000	981000	993000	981000	288
525	20250102	101000	5012060000	983000	985000	986000	981000	252
526	20250102	100900	4764174000	986000	985000	987000	984000	215
527	20250102	100800	4552392000	984000	984000	988000	980000	685
528	20250102	100700	3878936000	984000	992000	993000	984000	533
529	20250102	100600	3351903000	993000	1002000	1002000	992000	482
530	20250102	100500	2871775000	1000000	997000	1000000	996000	217
531	20250102	100400	2655072000	996000	998000	1000000	996000	288
532	20250102	100300	2367994000	999000	1005000	1005000	997000	165
533	20250102	100200	2202806000	1000000	999000	1005000	995000	328
534	20250102	100100	1875485000	999000	1015000	1017000	997000	1312
535	20250102	100000	553655000	1017000	1019000	1030000	1014000	532