KissMeData/382840/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	212000	435325260	9680	9680	9680	9680	940
3	20250102	211900	435325260	9680	9680	9680	9680	0
4	20250102	211800	435325260	9680	9680	9680	9680	0
5	20250102	211700	435325260	9680	9680	9680	9680	0
6	20250102	211600	435325260	9680	9680	9680	9680	0
7	20250102	211500	435325260	9680	9680	9680	9680	0
8	20250102	211400	435325260	9680	9680	9680	9680	0
9	20250102	211300	435325260	9680	9680	9680	9680	0
10	20250102	211200	435325260	9680	9680	9680	9680	0
11	20250102	211100	435325260	9680	9680	9680	9680	0
12	20250102	211000	435325260	9680	9680	9680	9680	0
13	20250102	210900	435325260	9680	9680	9680	9680	0
14	20250102	210800	435325260	9680	9680	9680	9680	0
15	20250102	210700	435325260	9680	9680	9680	9680	0
16	20250102	210600	435325260	9680	9680	9680	9680	0
17	20250102	210500	435325260	9680	9680	9680	9680	0
18	20250102	210400	435325260	9680	9680	9680	9680	0
19	20250102	210300	435325260	9680	9680	9680	9680	0
20	20250102	210200	435325260	9680	9680	9680	9680	0
21	20250102	210100	435325260	9680	9680	9680	9680	0
22	20250102	210000	435325260	9680	9680	9680	9680	0
23	20250102	205900	435325260	9680	9680	9680	9680	0
24	20250102	205800	435325260	9680	9680	9680	9680	0
25	20250102	205700	435325260	9680	9680	9680	9680	0
26	20250102	205600	435325260	9680	9680	9680	9680	0
27	20250102	205500	435325260	9680	9680	9680	9680	0
28	20250102	205400	435325260	9680	9680	9680	9680	0
29	20250102	205300	435325260	9680	9680	9680	9680	0
30	20250102	205200	435325260	9680	9680	9680	9680	0
31	20250102	205100	435325260	9680	9680	9680	9680	0
32	20250102	205000	435325260	9680	9680	9680	9680	940
33	20250102	204900	435325260	9680	9680	9680	9680	0
34	20250102	204800	435325260	9680	9680	9680	9680	0
35	20250102	204700	435325260	9680	9680	9680	9680	0
36	20250102	204600	435325260	9680	9680	9680	9680	0
37	20250102	204500	435325260	9680	9680	9680	9680	0
38	20250102	204400	435325260	9680	9680	9680	9680	0
39	20250102	204300	435325260	9680	9680	9680	9680	0
40	20250102	204200	435325260	9680	9680	9680	9680	0
41	20250102	204100	435325260	9680	9680	9680	9680	0
42	20250102	204000	435325260	9680	9680	9680	9680	0
43	20250102	203900	435325260	9680	9680	9680	9680	0
44	20250102	203800	435325260	9680	9680	9680	9680	0
45	20250102	203700	435325260	9680	9680	9680	9680	0
46	20250102	203600	435325260	9680	9680	9680	9680	0
47	20250102	203500	435325260	9680	9680	9680	9680	0
48	20250102	203400	435325260	9680	9680	9680	9680	0
49	20250102	203300	435325260	9680	9680	9680	9680	0
50	20250102	203200	435325260	9680	9680	9680	9680	0
51	20250102	203100	435325260	9680	9680	9680	9680	0
52	20250102	203000	435325260	9680	9680	9680	9680	0
53	20250102	202900	435325260	9680	9680	9680	9680	0
54	20250102	202800	435325260	9680	9680	9680	9680	0
55	20250102	202700	435325260	9680	9680	9680	9680	0
56	20250102	202600	435325260	9680	9680	9680	9680	0
57	20250102	202500	435325260	9680	9680	9680	9680	0
58	20250102	202400	435325260	9680	9680	9680	9680	0
59	20250102	202300	435325260	9680	9680	9680	9680	0
60	20250102	202200	435325260	9680	9680	9680	9680	0
61	20250102	202100	435325260	9680	9680	9680	9680	0
62	20250102	202000	435325260	9680	9680	9680	9680	940
63	20250102	201900	435325260	9680	9680	9680	9680	0
64	20250102	201800	435325260	9680	9680	9680	9680	0
65	20250102	201700	435325260	9680	9680	9680	9680	0
66	20250102	201600	435325260	9680	9680	9680	9680	0
67	20250102	201500	435325260	9680	9680	9680	9680	0
68	20250102	201400	435325260	9680	9680	9680	9680	0
69	20250102	201300	435325260	9680	9680	9680	9680	0
70	20250102	201200	435325260	9680	9680	9680	9680	0
71	20250102	201100	435325260	9680	9680	9680	9680	0
72	20250102	201000	435325260	9680	9680	9680	9680	0
73	20250102	200900	435325260	9680	9680	9680	9680	0
74	20250102	200800	435325260	9680	9680	9680	9680	0
75	20250102	200700	435325260	9680	9680	9680	9680	0
76	20250102	200600	435325260	9680	9680	9680	9680	0
77	20250102	200500	435325260	9680	9680	9680	9680	0
78	20250102	200400	435325260	9680	9680	9680	9680	0
79	20250102	200300	435325260	9680	9680	9680	9680	0
80	20250102	200200	435325260	9680	9680	9680	9680	0
81	20250102	200100	435325260	9680	9680	9680	9680	0
82	20250102	200000	435325260	9680	9680	9680	9680	0
83	20250102	195900	435325260	9680	9680	9680	9680	0
84	20250102	195800	435325260	9680	9680	9680	9680	0
85	20250102	195700	435325260	9680	9680	9680	9680	0
86	20250102	195600	435325260	9680	9680	9680	9680	0
87	20250102	195500	435325260	9680	9680	9680	9680	0
88	20250102	195400	435325260	9680	9680	9680	9680	0
89	20250102	195300	435325260	9680	9680	9680	9680	0
90	20250102	195200	435325260	9680	9680	9680	9680	0
91	20250102	195100	435325260	9680	9680	9680	9680	0
92	20250102	195000	435325260	9680	9680	9680	9680	940
93	20250102	194900	435325260	9680	9680	9680	9680	0
94	20250102	194800	435325260	9680	9680	9680	9680	0
95	20250102	194700	435325260	9680	9680	9680	9680	0
96	20250102	194600	435325260	9680	9680	9680	9680	0
97	20250102	194500	435325260	9680	9680	9680	9680	0
98	20250102	194400	435325260	9680	9680	9680	9680	0
99	20250102	194300	435325260	9680	9680	9680	9680	0
100	20250102	194200	435325260	9680	9680	9680	9680	0
101	20250102	194100	435325260	9680	9680	9680	9680	0
102	20250102	194000	435325260	9680	9680	9680	9680	0
103	20250102	193900	435325260	9680	9680	9680	9680	0
104	20250102	193800	435325260	9680	9680	9680	9680	0
105	20250102	193700	435325260	9680	9680	9680	9680	0
106	20250102	193600	435325260	9680	9680	9680	9680	0
107	20250102	193500	435325260	9680	9680	9680	9680	0
108	20250102	193400	435325260	9680	9680	9680	9680	0
109	20250102	193300	435325260	9680	9680	9680	9680	0
110	20250102	193200	435325260	9680	9680	9680	9680	0
111	20250102	193100	435325260	9680	9680	9680	9680	0
112	20250102	193000	435325260	9680	9680	9680	9680	0
113	20250102	192900	435325260	9680	9680	9680	9680	0
114	20250102	192800	435325260	9680	9680	9680	9680	0
115	20250102	192700	435325260	9680	9680	9680	9680	0
116	20250102	192600	435325260	9680	9680	9680	9680	0
117	20250102	192500	435325260	9680	9680	9680	9680	0
118	20250102	192400	435325260	9680	9680	9680	9680	0
119	20250102	192300	435325260	9680	9680	9680	9680	0
120	20250102	192200	435325260	9680	9680	9680	9680	0
121	20250102	192100	435325260	9680	9680	9680	9680	0
122	20250102	192000	435325260	9680	9680	9680	9680	940
123	20250102	191900	435325260	9680	9680	9680	9680	0
124	20250102	191800	435325260	9680	9680	9680	9680	0
125	20250102	191700	435325260	9680	9680	9680	9680	0
126	20250102	191600	435325260	9680	9680	9680	9680	0
127	20250102	191500	435325260	9680	9680	9680	9680	0
128	20250102	191400	435325260	9680	9680	9680	9680	0
129	20250102	191300	435325260	9680	9680	9680	9680	0
130	20250102	191200	435325260	9680	9680	9680	9680	0
131	20250102	191100	435325260	9680	9680	9680	9680	0
132	20250102	191000	435325260	9680	9680	9680	9680	0
133	20250102	190900	435325260	9680	9680	9680	9680	0
134	20250102	190800	435325260	9680	9680	9680	9680	0
135	20250102	190700	435325260	9680	9680	9680	9680	0
136	20250102	190600	435325260	9680	9680	9680	9680	0
137	20250102	190500	435325260	9680	9680	9680	9680	0
138	20250102	190400	435325260	9680	9680	9680	9680	0
139	20250102	190300	435325260	9680	9680	9680	9680	0
140	20250102	190200	435325260	9680	9680	9680	9680	0
141	20250102	190100	435325260	9680	9680	9680	9680	0
142	20250102	190000	435325260	9680	9680	9680	9680	0
143	20250102	185900	435325260	9680	9680	9680	9680	0
144	20250102	185800	435325260	9680	9680	9680	9680	0
145	20250102	185700	435325260	9680	9680	9680	9680	0
146	20250102	185600	435325260	9680	9680	9680	9680	0
147	20250102	185500	435325260	9680	9680	9680	9680	0
148	20250102	185400	435325260	9680	9680	9680	9680	0
149	20250102	185300	435325260	9680	9680	9680	9680	0
150	20250102	185200	435325260	9680	9680	9680	9680	0
151	20250102	185100	435325260	9680	9680	9680	9680	0
152	20250102	185000	435325260	9680	9680	9680	9680	940
153	20250102	184900	435325260	9680	9680	9680	9680	0
154	20250102	184800	435325260	9680	9680	9680	9680	0
155	20250102	184700	435325260	9680	9680	9680	9680	0
156	20250102	184600	435325260	9680	9680	9680	9680	0
157	20250102	184500	435325260	9680	9680	9680	9680	0
158	20250102	184400	435325260	9680	9680	9680	9680	0
159	20250102	184300	435325260	9680	9680	9680	9680	0
160	20250102	184200	435325260	9680	9680	9680	9680	0
161	20250102	184100	435325260	9680	9680	9680	9680	0
162	20250102	184000	435325260	9680	9680	9680	9680	0
163	20250102	183900	435325260	9680	9680	9680	9680	0
164	20250102	183800	435325260	9680	9680	9680	9680	0
165	20250102	183700	435325260	9680	9680	9680	9680	0
166	20250102	183600	435325260	9680	9680	9680	9680	0
167	20250102	183500	435325260	9680	9680	9680	9680	0
168	20250102	183400	435325260	9680	9680	9680	9680	0
169	20250102	183300	435325260	9680	9680	9680	9680	0
170	20250102	183200	435325260	9680	9680	9680	9680	0
171	20250102	183100	435325260	9680	9680	9680	9680	0
172	20250102	183000	435325260	9680	9680	9680	9680	0
173	20250102	182900	435325260	9680	9680	9680	9680	0
174	20250102	182800	435325260	9680	9680	9680	9680	0
175	20250102	182700	435325260	9680	9680	9680	9680	0
176	20250102	182600	435325260	9680	9680	9680	9680	0
177	20250102	182500	435325260	9680	9680	9680	9680	0
178	20250102	182400	435325260	9680	9680	9680	9680	0
179	20250102	182300	435325260	9680	9680	9680	9680	0
180	20250102	182200	435325260	9680	9680	9680	9680	0
181	20250102	182100	435325260	9680	9680	9680	9680	0
182	20250102	182000	435325260	9680	9680	9680	9680	940
183	20250102	181900	435325260	9680	9680	9680	9680	0
184	20250102	181800	435325260	9680	9680	9680	9680	0
185	20250102	181700	435325260	9680	9680	9680	9680	0
186	20250102	181600	435325260	9680	9680	9680	9680	0
187	20250102	181500	435325260	9680	9680	9680	9680	0
188	20250102	181400	435325260	9680	9680	9680	9680	0
189	20250102	181300	435325260	9680	9680	9680	9680	0
190	20250102	181200	435325260	9680	9680	9680	9680	0
191	20250102	181100	435325260	9680	9680	9680	9680	0
192	20250102	181000	435325260	9680	9680	9680	9680	0
193	20250102	180900	435325260	9680	9680	9680	9680	0
194	20250102	180800	435325260	9680	9680	9680	9680	0
195	20250102	180700	435325260	9680	9680	9680	9680	0
196	20250102	180600	435325260	9680	9680	9680	9680	0
197	20250102	180500	435325260	9680	9680	9680	9680	0
198	20250102	180400	435325260	9680	9680	9680	9680	0
199	20250102	180300	435325260	9680	9680	9680	9680	0
200	20250102	180200	435325260	9680	9680	9680	9680	0
201	20250102	180100	435325260	9680	9680	9680	9680	0
202	20250102	180000	435325260	9680	9680	9680	9680	0
203	20250102	175900	435325260	9680	9680	9680	9680	0
204	20250102	175800	435325260	9680	9680	9680	9680	0
205	20250102	175700	435325260	9680	9680	9680	9680	0
206	20250102	175600	435325260	9680	9680	9680	9680	0
207	20250102	175500	435325260	9680	9680	9680	9680	0
208	20250102	175400	435325260	9680	9680	9680	9680	0
209	20250102	175300	435325260	9680	9680	9680	9680	0
210	20250102	175200	435325260	9680	9680	9680	9680	0
211	20250102	175100	435325260	9680	9680	9680	9680	0
212	20250102	175000	435325260	9680	9680	9680	9680	940
213	20250102	174900	435325260	9680	9680	9680	9680	0
214	20250102	174800	435325260	9680	9680	9680	9680	0
215	20250102	174700	435325260	9680	9680	9680	9680	0
216	20250102	174600	435325260	9680	9680	9680	9680	0
217	20250102	174500	435325260	9680	9680	9680	9680	0
218	20250102	174400	435325260	9680	9680	9680	9680	0
219	20250102	174300	435325260	9680	9680	9680	9680	0
220	20250102	174200	435325260	9680	9680	9680	9680	0
221	20250102	174100	435325260	9680	9680	9680	9680	0
222	20250102	174000	435325260	9680	9680	9680	9680	0
223	20250102	173900	435325260	9680	9680	9680	9680	0
224	20250102	173800	435325260	9680	9680	9680	9680	0
225	20250102	173700	435325260	9680	9680	9680	9680	0
226	20250102	173600	435325260	9680	9680	9680	9680	0
227	20250102	173500	435325260	9680	9680	9680	9680	0
228	20250102	173400	435325260	9680	9680	9680	9680	0
229	20250102	173300	435325260	9680	9680	9680	9680	0
230	20250102	173200	435325260	9680	9680	9680	9680	0
231	20250102	173100	435325260	9680	9680	9680	9680	0
232	20250102	173000	435325260	9680	9680	9680	9680	0
233	20250102	172900	435325260	9680	9680	9680	9680	0
234	20250102	172800	435325260	9680	9680	9680	9680	0
235	20250102	172700	435325260	9680	9680	9680	9680	0
236	20250102	172600	435325260	9680	9680	9680	9680	0
237	20250102	172500	435325260	9680	9680	9680	9680	0
238	20250102	172400	435325260	9680	9680	9680	9680	0
239	20250102	172300	435325260	9680	9680	9680	9680	0
240	20250102	172200	435325260	9680	9680	9680	9680	0
241	20250102	172100	435325260	9680	9680	9680	9680	0
242	20250102	172000	435325260	9680	9680	9680	9680	940
243	20250102	171900	435325260	9680	9680	9680	9680	0
244	20250102	171800	435325260	9680	9680	9680	9680	0
245	20250102	171700	435325260	9680	9680	9680	9680	0
246	20250102	171600	435325260	9680	9680	9680	9680	0
247	20250102	171500	435325260	9680	9680	9680	9680	0
248	20250102	171400	435325260	9680	9680	9680	9680	0
249	20250102	171300	435325260	9680	9680	9680	9680	0
250	20250102	171200	435325260	9680	9680	9680	9680	0
251	20250102	171100	435325260	9680	9680	9680	9680	0
252	20250102	171000	435325260	9680	9680	9680	9680	0
253	20250102	170900	435325260	9680	9680	9680	9680	0
254	20250102	170800	435325260	9680	9680	9680	9680	0
255	20250102	170700	435325260	9680	9680	9680	9680	0
256	20250102	170600	435325260	9680	9680	9680	9680	0
257	20250102	170500	435325260	9680	9680	9680	9680	0
258	20250102	170400	435325260	9680	9680	9680	9680	0
259	20250102	170300	435325260	9680	9680	9680	9680	0
260	20250102	170200	435325260	9680	9680	9680	9680	0
261	20250102	170100	435325260	9680	9680	9680	9680	0
262	20250102	170000	435325260	9680	9680	9680	9680	0
263	20250102	165900	435325260	9680	9680	9680	9680	0
264	20250102	165800	435325260	9680	9680	9680	9680	0
265	20250102	165700	435325260	9680	9680	9680	9680	0
266	20250102	165600	435325260	9680	9680	9680	9680	0
267	20250102	165500	435325260	9680	9680	9680	9680	0
268	20250102	165400	435325260	9680	9680	9680	9680	0
269	20250102	165300	435325260	9680	9680	9680	9680	0
270	20250102	165200	435325260	9680	9680	9680	9680	0
271	20250102	165100	435325260	9680	9680	9680	9680	0
272	20250102	165000	435325260	9680	9680	9680	9680	940
273	20250102	164900	435325260	9680	9680	9680	9680	0
274	20250102	164800	435325260	9680	9680	9680	9680	0
275	20250102	164700	435325260	9680	9680	9680	9680	0
276	20250102	164600	435325260	9680	9680	9680	9680	0
277	20250102	164500	435325260	9680	9680	9680	9680	0
278	20250102	164400	435325260	9680	9680	9680	9680	0
279	20250102	164300	435325260	9680	9680	9680	9680	0
280	20250102	164200	435325260	9680	9680	9680	9680	0
281	20250102	164100	435325260	9680	9680	9680	9680	0
282	20250102	164000	435325260	9680	9680	9680	9680	0
283	20250102	163900	435325260	9680	9680	9680	9680	0
284	20250102	163800	435325260	9680	9680	9680	9680	0
285	20250102	163700	435325260	9680	9680	9680	9680	0
286	20250102	163600	435325260	9680	9680	9680	9680	0
287	20250102	163500	435325260	9680	9680	9680	9680	0
288	20250102	163400	435325260	9680	9680	9680	9680	0
289	20250102	163300	435325260	9680	9680	9680	9680	0
290	20250102	163200	435325260	9680	9680	9680	9680	0
291	20250102	163100	435325260	9680	9680	9680	9680	0
292	20250102	163000	435325260	9680	9680	9680	9680	0
293	20250102	162900	435325260	9680	9680	9680	9680	0
294	20250102	162800	435325260	9680	9680	9680	9680	0
295	20250102	162700	435325260	9680	9680	9680	9680	0
296	20250102	162600	435325260	9680	9680	9680	9680	0
297	20250102	162500	435325260	9680	9680	9680	9680	0
298	20250102	162400	435325260	9680	9680	9680	9680	0
299	20250102	162300	435325260	9680	9680	9680	9680	0
300	20250102	162200	435325260	9680	9680	9680	9680	0
301	20250102	162100	435325260	9680	9680	9680	9680	0
302	20250102	162000	435325260	9680	9680	9680	9680	940
303	20250102	161900	435325260	9680	9680	9680	9680	0
304	20250102	161800	435325260	9680	9680	9680	9680	0
305	20250102	161700	435325260	9680	9680	9680	9680	0
306	20250102	161600	435325260	9680	9680	9680	9680	0
307	20250102	161500	435325260	9680	9680	9680	9680	0
308	20250102	161400	435325260	9680	9680	9680	9680	0
309	20250102	161300	435325260	9680	9680	9680	9680	0
310	20250102	161200	435325260	9680	9680	9680	9680	0
311	20250102	161100	435325260	9680	9680	9680	9680	0
312	20250102	161000	435325260	9680	9680	9680	9680	0
313	20250102	160900	435325260	9680	9680	9680	9680	0
314	20250102	160800	435325260	9680	9680	9680	9680	0
315	20250102	160700	435325260	9680	9680	9680	9680	0
316	20250102	160600	435325260	9680	9680	9680	9680	0
317	20250102	160500	435325260	9680	9680	9680	9680	0
318	20250102	160400	435325260	9680	9680	9680	9680	0
319	20250102	160300	435325260	9680	9680	9680	9680	0
320	20250102	160200	435325260	9680	9680	9680	9680	0
321	20250102	160100	435325260	9680	9680	9680	9680	0
322	20250102	160000	435325260	9680	9680	9680	9680	0
323	20250102	155900	435325260	9680	9680	9680	9680	0
324	20250102	155800	435325260	9680	9680	9680	9680	0
325	20250102	155700	435325260	9680	9680	9680	9680	0
326	20250102	155600	435325260	9680	9680	9680	9680	0
327	20250102	155500	435325260	9680	9680	9680	9680	0
328	20250102	155400	435325260	9680	9680	9680	9680	0
329	20250102	155300	435325260	9680	9680	9680	9680	0
330	20250102	155200	435325260	9680	9680	9680	9680	0
331	20250102	155100	435325260	9680	9680	9680	9680	0
332	20250102	155000	435325260	9680	9680	9680	9680	940
333	20250102	154900	435325260	9680	9680	9680	9680	0
334	20250102	154800	435325260	9680	9680	9680	9680	0
335	20250102	154700	435325260	9680	9680	9680	9680	0
336	20250102	154600	435325260	9680	9680	9680	9680	0
337	20250102	154500	435325260	9680	9680	9680	9680	0
338	20250102	154400	435325260	9680	9680	9680	9680	0
339	20250102	154300	435325260	9680	9680	9680	9680	0
340	20250102	154200	435325260	9680	9680	9680	9680	0
341	20250102	154100	435325260	9680	9680	9680	9680	0
342	20250102	154000	435325260	9680	9680	9680	9680	0
343	20250102	153900	435325260	9680	9680	9680	9680	0
344	20250102	153800	435325260	9680	9680	9680	9680	0
345	20250102	153700	435325260	9680	9680	9680	9680	0
346	20250102	153600	435325260	9680	9680	9680	9680	0
347	20250102	153500	435325260	9680	9680	9680	9680	0
348	20250102	153400	435325260	9680	9680	9680	9680	0
349	20250102	153300	435325260	9680	9680	9680	9680	0
350	20250102	153200	435325260	9680	9680	9680	9680	0
351	20250102	153100	435325260	9680	9680	9680	9680	0
352	20250102	153000	435325260	9680	9680	9680	9680	940
353	20250102	152900	426226060	9660	9660	9660	9660	0
354	20250102	152800	426226060	9660	9660	9660	9660	0
355	20250102	152700	426226060	9660	9660	9660	9660	0
356	20250102	152600	426226060	9660	9660	9660	9660	0
357	20250102	152500	426226060	9660	9660	9660	9660	0
358	20250102	152400	426226060	9660	9660	9660	9660	0
359	20250102	152300	426226060	9660	9660	9660	9660	0
360	20250102	152200	426226060	9660	9660	9660	9660	0
361	20250102	152100	426226060	9660	9660	9660	9660	0
362	20250102	152000	426226060	9660	9660	9660	9660	0
363	20250102	151900	426226060	9660	9640	9660	9640	4
364	20250102	151800	426187480	9640	9640	9640	9640	7
365	20250102	151700	426120000	9640	9640	9640	9640	3
366	20250102	151600	426091080	9640	9640	9640	9640	84
367	20250102	151500	425281320	9640	9640	9640	9640	10
368	20250102	151400	425184920	9650	9650	9650	9650	95
369	20250102	151300	424268170	9640	9640	9640	9640	0
370	20250102	151200	424268170	9640	9660	9660	9640	117
371	20250102	151100	423139950	9660	9640	9660	9640	104
372	20250102	151000	422135390	9660	9660	9660	9660	0
373	20250102	150900	422135390	9660	9650	9660	9650	3
374	20250102	150800	422106430	9650	9650	9650	9650	51
375	20250102	150700	421614280	9650	9650	9650	9650	7
376	20250102	150600	421546730	9640	9640	9640	9640	0
377	20250102	150500	421546730	9640	9650	9650	9640	234
378	20250102	150400	419289980	9650	9650	9650	9650	11
379	20250102	150300	419183830	9650	9650	9650	9650	0
380	20250102	150200	419183830	9650	9650	9650	9650	0
381	20250102	150100	419183830	9650	9650	9650	9650	0
382	20250102	150000	419183830	9650	9650	9650	9650	4
383	20250102	145900	419145230	9630	9680	9680	9630	2
384	20250102	145800	419125920	9680	9610	9680	9610	9
385	20250102	145700	419039360	9610	9610	9610	9610	25
386	20250102	145600	418799110	9610	9610	9610	9610	0
387	20250102	145500	418799110	9610	9680	9680	9610	25
388	20250102	145400	418558280	9630	9630	9630	9630	100
389	20250102	145300	417595280	9630	9670	9680	9630	54
390	20250102	145200	417073130	9670	9670	9670	9670	0
391	20250102	145100	417073130	9670	9670	9670	9670	1
392	20250102	145000	417063460	9680	9680	9680	9680	0
393	20250102	144900	417063460	9680	9680	9680	9680	31
394	20250102	144800	416763380	9680	9680	9680	9680	1
395	20250102	144700	416753700	9640	9640	9640	9640	0
396	20250102	144600	416753700	9640	9640	9640	9640	20
397	20250102	144500	416560900	9690	9690	9690	9690	1
398	20250102	144400	416551210	9630	9630	9630	9630	0
399	20250102	144300	416551210	9630	9630	9630	9630	0
400	20250102	144200	416551210	9630	9650	9650	9630	1534
401	20250102	144100	401765190	9660	9660	9660	9660	7
402	20250102	144000	401697570	9660	9660	9660	9660	16
403	20250102	143900	401543010	9690	9690	9690	9690	0
404	20250102	143800	401543010	9690	9690	9690	9690	1
405	20250102	143700	401533320	9690	9670	9700	9670	604
406	20250102	143600	395685780	9680	9650	9680	9650	804
407	20250102	143500	387918840	9640	9640	9640	9640	0
408	20250102	143400	387918840	9640	9640	9640	9640	53
409	20250102	143300	387407920	9630	9630	9630	9630	13
410	20250102	143200	387282730	9600	9600	9600	9600	0
411	20250102	143100	387282730	9600	9600	9600	9600	1
412	20250102	143000	387273130	9630	9630	9630	9630	1
413	20250102	142900	387263500	9630	9630	9630	9630	5
414	20250102	142800	387215350	9630	9630	9630	9630	87
415	20250102	142700	386377540	9600	9610	9610	9600	100
416	20250102	142600	385417110	9630	9630	9630	9630	0
417	20250102	142500	385417110	9630	9630	9630	9630	0
418	20250102	142400	385417110	9630	9630	9630	9630	0
419	20250102	142300	385417110	9630	9630	9630	9630	1
420	20250102	142200	385407480	9630	9620	9630	9570	110
421	20250102	142100	384352490	9630	9630	9630	9630	10
422	20250102	142000	384256190	9630	9630	9630	9630	55
423	20250102	141900	383726540	9630	9600	9630	9600	233
424	20250102	141800	381489200	9590	9590	9590	9590	0
425	20250102	141700	381489200	9590	9590	9590	9590	0
426	20250102	141600	381489200	9590	9590	9590	9590	12
427	20250102	141500	381374120	9590	9590	9590	9590	0
428	20250102	141400	381374120	9590	9590	9590	9590	12
429	20250102	141300	381259040	9590	9590	9590	9590	5
430	20250102	141200	381211090	9590	9590	9590	9590	0
431	20250102	141100	381211090	9590	9590	9590	9590	17
432	20250102	141000	381048060	9590	9590	9590	9590	21
433	20250102	140900	380846670	9600	9600	9600	9600	0
434	20250102	140800	380846670	9600	9600	9600	9600	0
435	20250102	140700	380846670	9600	9600	9600	9600	71
436	20250102	140600	380165070	9600	9600	9600	9600	0
437	20250102	140500	380165070	9600	9600	9600	9600	1
438	20250102	140400	380155470	9600	9600	9600	9600	0
439	20250102	140300	380155470	9600	9600	9600	9600	0
440	20250102	140200	380155470	9600	9580	9600	9580	11
441	20250102	140100	380050070	9580	9580	9590	9580	40
442	20250102	140000	379666810	9590	9590	9590	9590	3
443	20250102	135900	379638040	9540	9580	9580	9540	33
444	20250102	135800	379322780	9580	9580	9580	9580	0
445	20250102	135700	379322780	9580	9580	9580	9580	0
446	20250102	135600	379322780	9580	9580	9580	9580	29
447	20250102	135500	379044960	9580	9580	9580	9580	19
448	20250102	135400	378862940	9640	9640	9640	9640	0
449	20250102	135300	378862940	9640	9640	9640	9640	1
450	20250102	135200	378853300	9470	9470	9470	9470	0
451	20250102	135100	378853300	9470	9680	9680	9470	1000
452	20250102	135000	369338980	9690	9690	9690	9690	0
453	20250102	134900	369338980	9690	9690	9690	9690	3
454	20250102	134800	369309910	9680	9680	9680	9680	0
455	20250102	134700	369309910	9680	9680	9680	9680	152
456	20250102	134600	367838550	9600	9640	9640	9600	566
457	20250102	134500	362395310	9670	9670	9670	9670	78
458	20250102	134400	361641050	9670	9670	9670	9670	2
459	20250102	134300	361621710	9670	9670	9670	9670	0
460	20250102	134200	361621710	9670	9670	9670	9670	0
461	20250102	134100	361621710	9670	9670	9670	9670	140
462	20250102	134000	360267910	9680	9680	9680	9680	0
463	20250102	133900	360267910	9680	9680	9680	9680	0
464	20250102	133800	360267910	9680	9680	9680	9680	0
465	20250102	133700	360267910	9680	9680	9680	9680	6
466	20250102	133600	360209830	9680	9680	9680	9680	0
467	20250102	133500	360209830	9680	9680	9680	9680	0
468	20250102	133400	360209830	9680	9680	9680	9680	0
469	20250102	133300	360209830	9680	9680	9680	9680	1
470	20250102	133200	360200150	9640	9640	9640	9640	0
471	20250102	133100	360200150	9640	9640	9640	9640	1
472	20250102	133000	360190510	9680	9680	9680	9680	0
473	20250102	132900	360190510	9680	9680	9680	9680	5
474	20250102	132800	360142110	9640	9650	9660	9640	224
475	20250102	132700	357982060	9650	9660	9660	9650	3
476	20250102	132600	357953100	9670	9660	9670	9660	3
477	20250102	132500	357924110	9700	9700	9700	9700	60
478	20250102	132400	357342110	9700	9700	9700	9700	65
479	20250102	132300	356711610	9700	9700	9700	9700	0
480	20250102	132200	356711610	9700	9700	9700	9700	1675
481	20250102	132100	340464110	9700	9630	9700	9630	1099
482	20250102	132000	329828980	9600	9600	9600	9600	0
483	20250102	131900	329828980	9600	9600	9600	9600	0
484	20250102	131800	329828980	9600	9600	9600	9600	0
485	20250102	131700	329828980	9600	9600	9600	9600	12
486	20250102	131600	329713780	9640	9620	9640	9620	204
487	20250102	131500	327751280	9620	9620	9620	9620	0
488	20250102	131400	327751280	9620	9620	9620	9620	1
489	20250102	131300	327741660	9610	9610	9610	9610	0
490	20250102	131200	327741660	9610	9610	9610	9610	0
491	20250102	131100	327741660	9610	9610	9610	9610	0
492	20250102	131000	327741660	9610	9580	9610	9580	533
493	20250102	130900	322623160	9590	9590	9590	9590	0
494	20250102	130800	322623160	9590	9580	9590	9580	88
495	20250102	130700	321779620	9480	9570	9570	9480	3212
496	20250102	130600	291288930	9580	9580	9580	9580	0
497	20250102	130500	291288930	9580	9530	9580	9500	1001
498	20250102	130400	281768890	9590	9590	9590	9590	101
499	20250102	130300	280800300	9590	9590	9590	9590	1
500	20250102	130200	280790710	9590	9590	9590	9590	0
501	20250102	130100	280790710	9590	9590	9590	9590	0
502	20250102	130000	280790710	9590	9590	9590	9590	0
503	20250102	125900	280790710	9590	9590	9590	9590	56
504	20250102	125800	280253670	9600	9600	9600	9600	102
505	20250102	125700	279274470	9610	9610	9610	9610	0
506	20250102	125600	279274470	9610	9610	9610	9610	0
507	20250102	125500	279274470	9610	9510	9610	9510	22
508	20250102	125400	279063150	9510	9510	9510	9510	0
509	20250102	125300	279063150	9510	9600	9600	9510	1189
510	20250102	125200	267733620	9620	9620	9620	9620	6
511	20250102	125100	267675900	9630	9630	9630	9630	222
512	20250102	125000	265538040	9630	9640	9640	9630	11
513	20250102	124900	265432010	9640	9640	9640	9640	4
514	20250102	124800	265393450	9640	9640	9640	9640	0
515	20250102	124700	265393450	9640	9640	9640	9640	2
516	20250102	124600	265374170	9640	9550	9640	9550	2
517	20250102	124500	265354980	9540	9540	9540	9540	0
518	20250102	124400	265354980	9540	9540	9540	9540	0
519	20250102	124300	265354980	9540	9540	9540	9540	44
520	20250102	124200	264935220	9530	9530	9530	9530	0
521	20250102	124100	264935220	9530	9530	9530	9530	0
522	20250102	124000	264935220	9530	9600	9600	9530	794
523	20250102	123900	257335620	9600	9600	9600	9600	0
524	20250102	123800	257335620	9600	9600	9600	9600	81
525	20250102	123700	256558020	9600	9600	9600	9600	25
526	20250102	123600	256318020	9600	9600	9600	9600	0
527	20250102	123500	256318020	9600	9600	9600	9600	183
528	20250102	123400	254561220	9590	9610	9610	9590	1314
529	20250102	123300	241950370	9610	9610	9610	9610	0
530	20250102	123200	241950370	9610	9610	9610	9610	0
531	20250102	123100	241950370	9610	9610	9610	9610	0
532	20250102	123000	241950370	9610	9630	9630	9610	572
533	20250102	122900	236450010	9640	9640	9640	9640	0
534	20250102	122800	236450010	9640	9640	9640	9640	0
535	20250102	122700	236450010	9640	9640	9640	9640	0
536	20250102	122600	236450010	9640	9640	9640	9640	0
537	20250102	122500	236450010	9640	9640	9640	9640	2
538	20250102	122400	236430730	9640	9630	9640	9630	247
539	20250102	122300	234051650	9630	9630	9630	9630	10
540	20250102	122200	233955350	9630	9630	9630	9630	102
541	20250102	122100	232973090	9630	9640	9640	9630	15
542	20250102	122000	232828590	9650	9650	9650	9650	481
543	20250102	121900	228186940	9700	9650	9700	9640	62
544	20250102	121800	227589040	9710	9720	9720	9710	4
545	20250102	121700	227550190	9720	9720	9720	9720	11
546	20250102	121600	227443270	9720	9720	9720	9720	1
547	20250102	121500	227433550	9720	9720	9720	9720	200
548	20250102	121400	225489550	9730	9730	9730	9730	0
549	20250102	121300	225489550	9730	9680	9730	9680	1008
550	20250102	121200	215696500	9680	9680	9680	9680	0
551	20250102	121100	215696500	9680	9680	9680	9680	0
552	20250102	121000	215696500	9680	9680	9680	9680	20
553	20250102	120900	215502900	9680	9680	9680	9680	0
554	20250102	120800	215502900	9680	9680	9680	9680	0
555	20250102	120700	215502900	9680	9680	9680	9680	0
556	20250102	120600	215502900	9680	9650	9680	9650	100
557	20250102	120500	214536550	9640	9640	9640	9640	110
558	20250102	120400	213476150	9640	9640	9640	9640	5
559	20250102	120300	213427950	9620	9620	9620	9620	0
560	20250102	120200	213427950	9620	9620	9620	9620	0
561	20250102	120100	213427950	9620	9620	9620	9620	14
562	20250102	120000	213293270	9620	9620	9620	9620	0
563	20250102	115900	213293270	9620	9620	9620	9620	536
564	20250102	115800	208136950	9660	9660	9660	9660	0
565	20250102	115700	208136950	9660	9660	9660	9660	0
566	20250102	115600	208136950	9660	9670	9670	9660	38
567	20250102	115500	207769670	9670	9620	9670	9620	2
568	20250102	115400	207750380	9650	9650	9650	9650	0
569	20250102	115300	207750380	9650	9650	9650	9650	0
570	20250102	115200	207750380	9650	9650	9650	9650	18
571	20250102	115100	207576680	9670	9670	9670	9670	0
572	20250102	115000	207576680	9670	9670	9670	9670	81
573	20250102	114900	206793410	9670	9670	9670	9670	32
574	20250102	114800	206483970	9650	9650	9650	9650	2
575	20250102	114700	206464670	9650	9640	9650	9640	230
576	20250102	114600	204246310	9630	9630	9630	9630	0
577	20250102	114500	204246310	9630	9630	9630	9630	0
578	20250102	114400	204246310	9630	9600	9630	9600	89
579	20250102	114300	203389480	9600	9600	9600	9600	10
580	20250102	114200	203293480	9600	9600	9600	9600	50
581	20250102	114100	202813480	9620	9620	9620	9620	0
582	20250102	114000	202813480	9620	9620	9620	9620	0
583	20250102	113900	202813480	9620	9620	9620	9620	77
584	20250102	113800	202072740	9600	9600	9600	9600	2
585	20250102	113700	202053540	9600	9600	9600	9600	5
586	20250102	113600	202005540	9620	9620	9620	9620	1
587	20250102	113500	201995920	9600	9610	9610	9600	128
588	20250102	113400	200766870	9600	9600	9600	9600	159
589	20250102	113300	199240470	9600	9600	9600	9600	0
590	20250102	113200	199240470	9600	9600	9600	9600	5
591	20250102	113100	199192470	9600	9600	9600	9600	5
592	20250102	113000	199144470	9600	9600	9600	9600	1
593	20250102	112900	199134870	9600	9600	9600	9600	0
594	20250102	112800	199134870	9600	9600	9600	9600	100
595	20250102	112700	198174870	9600	9600	9600	9600	0
596	20250102	112600	198174870	9600	9600	9600	9600	0
597	20250102	112500	198174870	9600	9550	9600	9550	34
598	20250102	112400	197848650	9540	9590	9590	9540	301
599	20250102	112300	194966150	9590	9590	9590	9590	307
600	20250102	112200	192022020	9590	9590	9590	9590	1
601	20250102	112100	192012430	9530	9540	9540	9530	500
602	20250102	112000	187245230	9580	9580	9580	9580	0
603	20250102	111900	187245230	9580	9570	9580	9570	226
604	20250102	111800	185080180	9530	9530	9530	9530	0
605	20250102	111700	185080180	9530	9570	9570	9530	892
606	20250102	111600	176545300	9570	9570	9570	9570	470
607	20250102	111500	172047400	9570	9570	9570	9570	0
608	20250102	111400	172047400	9570	9570	9570	9570	0
609	20250102	111300	172047400	9570	9570	9570	9570	0
610	20250102	111200	172047400	9570	9570	9570	9570	0
611	20250102	111100	172047400	9570	9540	9570	9540	400
612	20250102	111000	168224180	9530	9530	9530	9530	20
613	20250102	110900	168033580	9540	9540	9540	9540	1
614	20250102	110800	168024040	9530	9530	9530	9530	54
615	20250102	110700	167509420	9530	9510	9530	9510	55
616	20250102	110600	166986170	9500	9500	9500	9500	1
617	20250102	110500	166976670	9500	9510	9510	9500	21
618	20250102	110400	166776980	9510	9530	9530	9510	23
619	20250102	110300	166558230	9530	9530	9530	9530	0
620	20250102	110200	166558230	9530	9530	9530	9530	0
621	20250102	110100	166558230	9530	9530	9530	9530	20
622	20250102	110000	166367630	9530	9530	9530	9530	20
623	20250102	105900	166177030	9530	9530	9530	9530	0
624	20250102	105800	166177030	9530	9530	9530	9530	1
625	20250102	105700	166167500	9530	9530	9530	9530	11
626	20250102	105600	166062670	9530	9530	9530	9530	10
627	20250102	105500	165967370	9530	9530	9530	9510	14
628	20250102	105400	165834020	9530	9530	9530	9530	7
629	20250102	105300	165767310	9530	9530	9530	9530	2
630	20250102	105200	165748250	9530	9500	9530	9500	120
631	20250102	105100	164606840	9490	9490	9490	9490	0
632	20250102	105000	164606840	9490	9490	9490	9490	0
633	20250102	104900	164606840	9490	9490	9490	9490	18
634	20250102	104800	164436020	9490	9490	9490	9490	0
635	20250102	104700	164436020	9490	9490	9490	9490	186
636	20250102	104600	162670880	9490	9490	9490	9490	11
637	20250102	104500	162566490	9490	9490	9490	9490	35
638	20250102	104400	162234340	9490	9530	9530	9490	288
639	20250102	104300	159498540	9530	9470	9530	9470	538
640	20250102	104200	154374580	9470	9470	9470	9470	0
641	20250102	104100	154374580	9470	9470	9470	9470	36
642	20250102	104000	154033660	9470	9470	9470	9470	2
643	20250102	103900	154014720	9470	9490	9500	9470	915
644	20250102	103800	145328240	9470	9470	9470	9470	0
645	20250102	103700	145328240	9470	9470	9470	9470	0
646	20250102	103600	145328240	9470	9470	9470	9470	0
647	20250102	103500	145328240	9470	9470	9470	9470	25
648	20250102	103400	145091490	9470	9490	9490	9470	755
649	20250102	103300	137934600	9570	9570	9570	9570	5
650	20250102	103200	137886750	9490	9500	9500	9490	116
651	20250102	103100	136784910	9590	9590	9590	9590	0
652	20250102	103000	136784910	9590	9590	9590	9590	4
653	20250102	102900	136746550	9500	9530	9530	9490	171
654	20250102	102800	135119560	9540	9580	9580	9540	2015
655	20250102	102700	115882260	9580	9600	9600	9580	161
656	20250102	102600	114337120	9620	9620	9620	9600	43
657	20250102	102500	113923820	9620	9630	9630	9620	396
658	20250102	102400	110113580	9630	9630	9630	9630	0
659	20250102	102300	110113580	9630	9620	9630	9620	60
660	20250102	102200	109536020	9620	9600	9620	9600	31
661	20250102	102100	109238070	9580	9580	9580	9580	11
662	20250102	102000	109132690	9690	9680	9690	9680	11
663	20250102	101900	109026200	9620	9650	9650	9620	800
664	20250102	101800	101321350	9650	9660	9750	9650	638
665	20250102	101700	95154440	9660	9600	9780	9600	2502
666	20250102	101600	70790660	9600	9580	9600	9580	102
667	20250102	101500	69812620	9570	9500	9570	9500	225
668	20250102	101400	67667560	9470	9470	9470	9470	0
669	20250102	101300	67667560	9470	9440	9470	9440	1302
670	20250102	101200	55359540	9360	9360	9360	9360	8
671	20250102	101100	55284660	9360	9400	9400	9360	3440
672	20250102	101000	23051060	9400	9400	9400	9400	5
673	20250102	100900	23004060	9370	9430	9430	9370	149
674	20250102	100800	21603120	9430	9430	9430	9430	145
675	20250102	100700	20235770	9430	9430	9430	9430	50
676	20250102	100600	19764270	9470	9470	9470	9470	0
677	20250102	100500	19764270	9470	9420	9470	9420	285
678	20250102	100400	17077070	9420	9500	9500	9420	89
679	20250102	100300	16238210	9410	9410	9410	9410	70
680	20250102	100200	15579510	9410	9440	9440	9410	655
681	20250102	100100	9407500	9450	9480	9520	9450	532
682	20250102	100000	4366560	9480	9470	9480	9470	461