KissMeData/234690/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204400	986267280	9830	9830	9830	9830	589
3	20250102	204300	986267280	9830	9830	9830	9830	0
4	20250102	204200	986267280	9830	9830	9830	9830	0
5	20250102	204100	986267280	9830	9830	9830	9830	0
6	20250102	204000	986267280	9830	9830	9830	9830	0
7	20250102	203900	986267280	9830	9830	9830	9830	0
8	20250102	203800	986267280	9830	9830	9830	9830	0
9	20250102	203700	986267280	9830	9830	9830	9830	0
10	20250102	203600	986267280	9830	9830	9830	9830	0
11	20250102	203500	986267280	9830	9830	9830	9830	0
12	20250102	203400	986267280	9830	9830	9830	9830	0
13	20250102	203300	986267280	9830	9830	9830	9830	0
14	20250102	203200	986267280	9830	9830	9830	9830	0
15	20250102	203100	986267280	9830	9830	9830	9830	0
16	20250102	203000	986267280	9830	9830	9830	9830	0
17	20250102	202900	986267280	9830	9830	9830	9830	0
18	20250102	202800	986267280	9830	9830	9830	9830	0
19	20250102	202700	986267280	9830	9830	9830	9830	0
20	20250102	202600	986267280	9830	9830	9830	9830	0
21	20250102	202500	986267280	9830	9830	9830	9830	0
22	20250102	202400	986267280	9830	9830	9830	9830	0
23	20250102	202300	986267280	9830	9830	9830	9830	0
24	20250102	202200	986267280	9830	9830	9830	9830	0
25	20250102	202100	986267280	9830	9830	9830	9830	0
26	20250102	202000	986267280	9830	9830	9830	9830	0
27	20250102	201900	986267280	9830	9830	9830	9830	0
28	20250102	201800	986267280	9830	9830	9830	9830	0
29	20250102	201700	986267280	9830	9830	9830	9830	0
30	20250102	201600	986267280	9830	9830	9830	9830	0
31	20250102	201500	986267280	9830	9830	9830	9830	0
32	20250102	201400	986267280	9830	9830	9830	9830	589
33	20250102	201300	986267280	9830	9830	9830	9830	0
34	20250102	201200	986267280	9830	9830	9830	9830	0
35	20250102	201100	986267280	9830	9830	9830	9830	0
36	20250102	201000	986267280	9830	9830	9830	9830	0
37	20250102	200900	986267280	9830	9830	9830	9830	0
38	20250102	200800	986267280	9830	9830	9830	9830	0
39	20250102	200700	986267280	9830	9830	9830	9830	0
40	20250102	200600	986267280	9830	9830	9830	9830	0
41	20250102	200500	986267280	9830	9830	9830	9830	0
42	20250102	200400	986267280	9830	9830	9830	9830	0
43	20250102	200300	986267280	9830	9830	9830	9830	0
44	20250102	200200	986267280	9830	9830	9830	9830	0
45	20250102	200100	986267280	9830	9830	9830	9830	0
46	20250102	200000	986267280	9830	9830	9830	9830	0
47	20250102	195900	986267280	9830	9830	9830	9830	0
48	20250102	195800	986267280	9830	9830	9830	9830	0
49	20250102	195700	986267280	9830	9830	9830	9830	0
50	20250102	195600	986267280	9830	9830	9830	9830	0
51	20250102	195500	986267280	9830	9830	9830	9830	0
52	20250102	195400	986267280	9830	9830	9830	9830	0
53	20250102	195300	986267280	9830	9830	9830	9830	0
54	20250102	195200	986267280	9830	9830	9830	9830	0
55	20250102	195100	986267280	9830	9830	9830	9830	0
56	20250102	195000	986267280	9830	9830	9830	9830	0
57	20250102	194900	986267280	9830	9830	9830	9830	0
58	20250102	194800	986267280	9830	9830	9830	9830	0
59	20250102	194700	986267280	9830	9830	9830	9830	0
60	20250102	194600	986267280	9830	9830	9830	9830	0
61	20250102	194500	986267280	9830	9830	9830	9830	0
62	20250102	194400	986267280	9830	9830	9830	9830	589
63	20250102	194300	986267280	9830	9830	9830	9830	0
64	20250102	194200	986267280	9830	9830	9830	9830	0
65	20250102	194100	986267280	9830	9830	9830	9830	0
66	20250102	194000	986267280	9830	9830	9830	9830	0
67	20250102	193900	986267280	9830	9830	9830	9830	0
68	20250102	193800	986267280	9830	9830	9830	9830	0
69	20250102	193700	986267280	9830	9830	9830	9830	0
70	20250102	193600	986267280	9830	9830	9830	9830	0
71	20250102	193500	986267280	9830	9830	9830	9830	0
72	20250102	193400	986267280	9830	9830	9830	9830	0
73	20250102	193300	986267280	9830	9830	9830	9830	0
74	20250102	193200	986267280	9830	9830	9830	9830	0
75	20250102	193100	986267280	9830	9830	9830	9830	0
76	20250102	193000	986267280	9830	9830	9830	9830	0
77	20250102	192900	986267280	9830	9830	9830	9830	0
78	20250102	192800	986267280	9830	9830	9830	9830	0
79	20250102	192700	986267280	9830	9830	9830	9830	0
80	20250102	192600	986267280	9830	9830	9830	9830	0
81	20250102	192500	986267280	9830	9830	9830	9830	0
82	20250102	192400	986267280	9830	9830	9830	9830	0
83	20250102	192300	986267280	9830	9830	9830	9830	0
84	20250102	192200	986267280	9830	9830	9830	9830	0
85	20250102	192100	986267280	9830	9830	9830	9830	0
86	20250102	192000	986267280	9830	9830	9830	9830	0
87	20250102	191900	986267280	9830	9830	9830	9830	0
88	20250102	191800	986267280	9830	9830	9830	9830	0
89	20250102	191700	986267280	9830	9830	9830	9830	0
90	20250102	191600	986267280	9830	9830	9830	9830	0
91	20250102	191500	986267280	9830	9830	9830	9830	0
92	20250102	191400	986267280	9830	9830	9830	9830	589
93	20250102	191300	986267280	9830	9830	9830	9830	0
94	20250102	191200	986267280	9830	9830	9830	9830	0
95	20250102	191100	986267280	9830	9830	9830	9830	0
96	20250102	191000	986267280	9830	9830	9830	9830	0
97	20250102	190900	986267280	9830	9830	9830	9830	0
98	20250102	190800	986267280	9830	9830	9830	9830	0
99	20250102	190700	986267280	9830	9830	9830	9830	0
100	20250102	190600	986267280	9830	9830	9830	9830	0
101	20250102	190500	986267280	9830	9830	9830	9830	0
102	20250102	190400	986267280	9830	9830	9830	9830	0
103	20250102	190300	986267280	9830	9830	9830	9830	0
104	20250102	190200	986267280	9830	9830	9830	9830	0
105	20250102	190100	986267280	9830	9830	9830	9830	0
106	20250102	190000	986267280	9830	9830	9830	9830	0
107	20250102	185900	986267280	9830	9830	9830	9830	0
108	20250102	185800	986267280	9830	9830	9830	9830	0
109	20250102	185700	986267280	9830	9830	9830	9830	0
110	20250102	185600	986267280	9830	9830	9830	9830	0
111	20250102	185500	986267280	9830	9830	9830	9830	0
112	20250102	185400	986267280	9830	9830	9830	9830	0
113	20250102	185300	986267280	9830	9830	9830	9830	0
114	20250102	185200	986267280	9830	9830	9830	9830	0
115	20250102	185100	986267280	9830	9830	9830	9830	0
116	20250102	185000	986267280	9830	9830	9830	9830	0
117	20250102	184900	986267280	9830	9830	9830	9830	0
118	20250102	184800	986267280	9830	9830	9830	9830	0
119	20250102	184700	986267280	9830	9830	9830	9830	0
120	20250102	184600	986267280	9830	9830	9830	9830	0
121	20250102	184500	986267280	9830	9830	9830	9830	0
122	20250102	184400	986267280	9830	9830	9830	9830	589
123	20250102	184300	986267280	9830	9830	9830	9830	0
124	20250102	184200	986267280	9830	9830	9830	9830	0
125	20250102	184100	986267280	9830	9830	9830	9830	0
126	20250102	184000	986267280	9830	9830	9830	9830	0
127	20250102	183900	986267280	9830	9830	9830	9830	0
128	20250102	183800	986267280	9830	9830	9830	9830	0
129	20250102	183700	986267280	9830	9830	9830	9830	0
130	20250102	183600	986267280	9830	9830	9830	9830	0
131	20250102	183500	986267280	9830	9830	9830	9830	0
132	20250102	183400	986267280	9830	9830	9830	9830	0
133	20250102	183300	986267280	9830	9830	9830	9830	0
134	20250102	183200	986267280	9830	9830	9830	9830	0
135	20250102	183100	986267280	9830	9830	9830	9830	0
136	20250102	183000	986267280	9830	9830	9830	9830	0
137	20250102	182900	986267280	9830	9830	9830	9830	0
138	20250102	182800	986267280	9830	9830	9830	9830	0
139	20250102	182700	986267280	9830	9830	9830	9830	0
140	20250102	182600	986267280	9830	9830	9830	9830	0
141	20250102	182500	986267280	9830	9830	9830	9830	0
142	20250102	182400	986267280	9830	9830	9830	9830	0
143	20250102	182300	986267280	9830	9830	9830	9830	0
144	20250102	182200	986267280	9830	9830	9830	9830	0
145	20250102	182100	986267280	9830	9830	9830	9830	0
146	20250102	182000	986267280	9830	9830	9830	9830	0
147	20250102	181900	986267280	9830	9830	9830	9830	0
148	20250102	181800	986267280	9830	9830	9830	9830	0
149	20250102	181700	986267280	9830	9830	9830	9830	0
150	20250102	181600	986267280	9830	9830	9830	9830	0
151	20250102	181500	986267280	9830	9830	9830	9830	0
152	20250102	181400	986267280	9830	9830	9830	9830	589
153	20250102	181300	986267280	9830	9830	9830	9830	0
154	20250102	181200	986267280	9830	9830	9830	9830	0
155	20250102	181100	986267280	9830	9830	9830	9830	0
156	20250102	181000	986267280	9830	9830	9830	9830	0
157	20250102	180900	986267280	9830	9830	9830	9830	0
158	20250102	180800	986267280	9830	9830	9830	9830	0
159	20250102	180700	986267280	9830	9830	9830	9830	0
160	20250102	180600	986267280	9830	9830	9830	9830	0
161	20250102	180500	986267280	9830	9830	9830	9830	0
162	20250102	180400	986267280	9830	9830	9830	9830	0
163	20250102	180300	986267280	9830	9830	9830	9830	0
164	20250102	180200	986267280	9830	9830	9830	9830	0
165	20250102	180100	986267280	9830	9830	9830	9830	0
166	20250102	180000	986267280	9830	9830	9830	9830	0
167	20250102	175900	986267280	9830	9830	9830	9830	0
168	20250102	175800	986267280	9830	9830	9830	9830	0
169	20250102	175700	986267280	9830	9830	9830	9830	0
170	20250102	175600	986267280	9830	9830	9830	9830	0
171	20250102	175500	986267280	9830	9830	9830	9830	0
172	20250102	175400	986267280	9830	9830	9830	9830	0
173	20250102	175300	986267280	9830	9830	9830	9830	0
174	20250102	175200	986267280	9830	9830	9830	9830	0
175	20250102	175100	986267280	9830	9830	9830	9830	0
176	20250102	175000	986267280	9830	9830	9830	9830	0
177	20250102	174900	986267280	9830	9830	9830	9830	0
178	20250102	174800	986267280	9830	9830	9830	9830	0
179	20250102	174700	986267280	9830	9830	9830	9830	0
180	20250102	174600	986267280	9830	9830	9830	9830	0
181	20250102	174500	986267280	9830	9830	9830	9830	0
182	20250102	174400	986267280	9830	9830	9830	9830	589
183	20250102	174300	986267280	9830	9830	9830	9830	0
184	20250102	174200	986267280	9830	9830	9830	9830	0
185	20250102	174100	986267280	9830	9830	9830	9830	0
186	20250102	174000	986267280	9830	9830	9830	9830	0
187	20250102	173900	986267280	9830	9830	9830	9830	0
188	20250102	173800	986267280	9830	9830	9830	9830	0
189	20250102	173700	986267280	9830	9830	9830	9830	0
190	20250102	173600	986267280	9830	9830	9830	9830	0
191	20250102	173500	986267280	9830	9830	9830	9830	0
192	20250102	173400	986267280	9830	9830	9830	9830	0
193	20250102	173300	986267280	9830	9830	9830	9830	0
194	20250102	173200	986267280	9830	9830	9830	9830	0
195	20250102	173100	986267280	9830	9830	9830	9830	0
196	20250102	173000	986267280	9830	9830	9830	9830	0
197	20250102	172900	986267280	9830	9830	9830	9830	0
198	20250102	172800	986267280	9830	9830	9830	9830	0
199	20250102	172700	986267280	9830	9830	9830	9830	0
200	20250102	172600	986267280	9830	9830	9830	9830	0
201	20250102	172500	986267280	9830	9830	9830	9830	0
202	20250102	172400	986267280	9830	9830	9830	9830	0
203	20250102	172300	986267280	9830	9830	9830	9830	0
204	20250102	172200	986267280	9830	9830	9830	9830	0
205	20250102	172100	986267280	9830	9830	9830	9830	0
206	20250102	172000	986267280	9830	9830	9830	9830	0
207	20250102	171900	986267280	9830	9830	9830	9830	0
208	20250102	171800	986267280	9830	9830	9830	9830	0
209	20250102	171700	986267280	9830	9830	9830	9830	0
210	20250102	171600	986267280	9830	9830	9830	9830	0
211	20250102	171500	986267280	9830	9830	9830	9830	0
212	20250102	171400	986267280	9830	9830	9830	9830	589
213	20250102	171300	986267280	9830	9830	9830	9830	0
214	20250102	171200	986267280	9830	9830	9830	9830	0
215	20250102	171100	986267280	9830	9830	9830	9830	0
216	20250102	171000	986267280	9830	9830	9830	9830	0
217	20250102	170900	986267280	9830	9830	9830	9830	0
218	20250102	170800	986267280	9830	9830	9830	9830	0
219	20250102	170700	986267280	9830	9830	9830	9830	0
220	20250102	170600	986267280	9830	9830	9830	9830	0
221	20250102	170500	986267280	9830	9830	9830	9830	0
222	20250102	170400	986267280	9830	9830	9830	9830	0
223	20250102	170300	986267280	9830	9830	9830	9830	0
224	20250102	170200	986267280	9830	9830	9830	9830	0
225	20250102	170100	986267280	9830	9830	9830	9830	0
226	20250102	170000	986267280	9830	9830	9830	9830	0
227	20250102	165900	986267280	9830	9830	9830	9830	0
228	20250102	165800	986267280	9830	9830	9830	9830	0
229	20250102	165700	986267280	9830	9830	9830	9830	0
230	20250102	165600	986267280	9830	9830	9830	9830	0
231	20250102	165500	986267280	9830	9830	9830	9830	0
232	20250102	165400	986267280	9830	9830	9830	9830	0
233	20250102	165300	986267280	9830	9830	9830	9830	0
234	20250102	165200	986267280	9830	9830	9830	9830	0
235	20250102	165100	986267280	9830	9830	9830	9830	0
236	20250102	165000	986267280	9830	9830	9830	9830	0
237	20250102	164900	986267280	9830	9830	9830	9830	0
238	20250102	164800	986267280	9830	9830	9830	9830	0
239	20250102	164700	986267280	9830	9830	9830	9830	0
240	20250102	164600	986267280	9830	9830	9830	9830	0
241	20250102	164500	986267280	9830	9830	9830	9830	0
242	20250102	164400	986267280	9830	9830	9830	9830	589
243	20250102	164300	986267280	9830	9830	9830	9830	0
244	20250102	164200	986267280	9830	9830	9830	9830	0
245	20250102	164100	986267280	9830	9830	9830	9830	0
246	20250102	164000	986267280	9830	9830	9830	9830	0
247	20250102	163900	986267280	9830	9830	9830	9830	0
248	20250102	163800	986267280	9830	9830	9830	9830	0
249	20250102	163700	986267280	9830	9830	9830	9830	0
250	20250102	163600	986267280	9830	9830	9830	9830	0
251	20250102	163500	986267280	9830	9830	9830	9830	0
252	20250102	163400	986267280	9830	9830	9830	9830	0
253	20250102	163300	986267280	9830	9830	9830	9830	0
254	20250102	163200	986267280	9830	9830	9830	9830	0
255	20250102	163100	986267280	9830	9830	9830	9830	0
256	20250102	163000	986267280	9830	9830	9830	9830	0
257	20250102	162900	986267280	9830	9830	9830	9830	0
258	20250102	162800	986267280	9830	9830	9830	9830	0
259	20250102	162700	986267280	9830	9830	9830	9830	0
260	20250102	162600	986267280	9830	9830	9830	9830	0
261	20250102	162500	986267280	9830	9830	9830	9830	0
262	20250102	162400	986267280	9830	9830	9830	9830	0
263	20250102	162300	986267280	9830	9830	9830	9830	0
264	20250102	162200	986267280	9830	9830	9830	9830	0
265	20250102	162100	986267280	9830	9830	9830	9830	0
266	20250102	162000	986267280	9830	9830	9830	9830	0
267	20250102	161900	986267280	9830	9830	9830	9830	0
268	20250102	161800	986267280	9830	9830	9830	9830	0
269	20250102	161700	986267280	9830	9830	9830	9830	0
270	20250102	161600	986267280	9830	9830	9830	9830	0
271	20250102	161500	986267280	9830	9830	9830	9830	0
272	20250102	161400	986267280	9830	9830	9830	9830	589
273	20250102	161300	986267280	9830	9830	9830	9830	0
274	20250102	161200	986267280	9830	9830	9830	9830	0
275	20250102	161100	986267280	9830	9830	9830	9830	0
276	20250102	161000	986267280	9830	9830	9830	9830	0
277	20250102	160900	986267280	9830	9830	9830	9830	0
278	20250102	160800	986267280	9830	9830	9830	9830	0
279	20250102	160700	986267280	9830	9830	9830	9830	0
280	20250102	160600	986267280	9830	9830	9830	9830	0
281	20250102	160500	986267280	9830	9830	9830	9830	0
282	20250102	160400	986267280	9830	9830	9830	9830	0
283	20250102	160300	986267280	9830	9830	9830	9830	0
284	20250102	160200	986267280	9830	9830	9830	9830	0
285	20250102	160100	986267280	9830	9830	9830	9830	0
286	20250102	160000	986267280	9830	9830	9830	9830	0
287	20250102	155900	986267280	9830	9830	9830	9830	0
288	20250102	155800	986267280	9830	9830	9830	9830	0
289	20250102	155700	986267280	9830	9830	9830	9830	0
290	20250102	155600	986267280	9830	9830	9830	9830	0
291	20250102	155500	986267280	9830	9830	9830	9830	0
292	20250102	155400	986267280	9830	9830	9830	9830	0
293	20250102	155300	986267280	9830	9830	9830	9830	0
294	20250102	155200	986267280	9830	9830	9830	9830	0
295	20250102	155100	986267280	9830	9830	9830	9830	0
296	20250102	155000	986267280	9830	9830	9830	9830	0
297	20250102	154900	986267280	9830	9830	9830	9830	0
298	20250102	154800	986267280	9830	9830	9830	9830	0
299	20250102	154700	986267280	9830	9830	9830	9830	0
300	20250102	154600	986267280	9830	9830	9830	9830	0
301	20250102	154500	986267280	9830	9830	9830	9830	0
302	20250102	154400	986267280	9830	9830	9830	9830	589
303	20250102	154300	986267280	9830	9830	9830	9830	0
304	20250102	154200	986267280	9830	9830	9830	9830	0
305	20250102	154100	986267280	9830	9830	9830	9830	0
306	20250102	154000	986267280	9830	9830	9830	9830	0
307	20250102	153900	986267280	9830	9830	9830	9830	0
308	20250102	153800	986267280	9830	9830	9830	9830	0
309	20250102	153700	986267280	9830	9830	9830	9830	0
310	20250102	153600	986267280	9830	9830	9830	9830	0
311	20250102	153500	986267280	9830	9830	9830	9830	0
312	20250102	153400	986267280	9830	9830	9830	9830	0
313	20250102	153300	986267280	9830	9830	9830	9830	0
314	20250102	153200	986267280	9830	9830	9830	9830	0
315	20250102	153100	986267280	9830	9830	9830	9830	0
316	20250102	153000	986267280	9830	9830	9830	9830	589
317	20250102	152900	980477410	9760	9760	9760	9760	0
318	20250102	152800	980477410	9760	9760	9760	9760	0
319	20250102	152700	980477410	9760	9760	9760	9760	0
320	20250102	152600	980477410	9760	9760	9760	9760	0
321	20250102	152500	980477410	9760	9760	9760	9760	0
322	20250102	152400	980477410	9760	9760	9760	9760	0
323	20250102	152300	980477410	9760	9760	9760	9760	0
324	20250102	152200	980477410	9760	9760	9760	9760	0
325	20250102	152100	980477410	9760	9760	9760	9760	0
326	20250102	152000	980477410	9760	9760	9760	9760	0
327	20250102	151900	980477410	9760	9810	9810	9760	1568
328	20250102	151800	965160370	9800	9800	9800	9800	1200
329	20250102	151700	953400370	9800	9800	9800	9800	33
330	20250102	151600	953076970	9790	9790	9790	9790	155
331	20250102	151500	951559520	9790	9790	9790	9790	0
332	20250102	151400	951559520	9790	9790	9790	9790	1
333	20250102	151300	951549730	9780	9780	9780	9780	0
334	20250102	151200	951549730	9780	9780	9780	9780	48
335	20250102	151100	951080290	9790	9780	9790	9780	91
336	20250102	151000	950189910	9770	9770	9770	9770	0
337	20250102	150900	950189910	9770	9770	9770	9770	0
338	20250102	150800	950189910	9770	9770	9770	9770	150
339	20250102	150700	948724410	9790	9790	9790	9790	0
340	20250102	150600	948724410	9790	9790	9790	9790	11
341	20250102	150500	948616720	9780	9770	9780	9770	293
342	20250102	150400	945753670	9770	9770	9770	9770	0
343	20250102	150300	945753670	9770	9770	9770	9760	103
344	20250102	150200	944747870	9750	9750	9750	9750	0
345	20250102	150100	944747870	9750	9750	9750	9750	0
346	20250102	150000	944747870	9750	9750	9750	9750	702
347	20250102	145900	937903370	9750	9770	9770	9750	1930
348	20250102	145800	919055940	9780	9780	9780	9780	434
349	20250102	145700	914811420	9790	9790	9790	9790	50
350	20250102	145600	914321920	9780	9780	9780	9780	103
351	20250102	145500	913314580	9790	9790	9790	9790	0
352	20250102	145400	913314580	9790	9790	9790	9790	114
353	20250102	145300	912198520	9800	9800	9800	9790	151
354	20250102	145200	910719920	9810	9800	9810	9800	109
355	20250102	145100	909651710	9800	9790	9800	9790	195
356	20250102	145000	907741740	9800	9800	9800	9800	1
357	20250102	144900	907731940	9790	9800	9800	9790	118
358	20250102	144800	906576570	9800	9780	9800	9780	325
359	20250102	144700	903395830	9790	9780	9790	9780	424
360	20250102	144600	899249100	9780	9770	9780	9770	104
361	20250102	144500	898233010	9780	9780	9780	9780	1
362	20250102	144400	898223230	9760	9780	9780	9760	1326
363	20250102	144300	885259270	9790	9780	9790	9780	126
364	20250102	144200	884026750	9780	9780	9780	9780	0
365	20250102	144100	884026750	9780	9780	9780	9780	104
366	20250102	144000	883009630	9780	9780	9780	9780	100
367	20250102	143900	882031630	9810	9810	9810	9810	1
368	20250102	143800	882021820	9780	9790	9810	9780	481
369	20250102	143700	877315380	9810	9810	9810	9810	0
370	20250102	143600	877315380	9810	9800	9810	9800	103
371	20250102	143500	876305970	9810	9790	9810	9780	389
372	20250102	143400	872498220	9790	9800	9810	9790	605
373	20250102	143300	866569700	9800	9790	9800	9790	104
374	20250102	143200	865551530	9800	9800	9800	9800	0
375	20250102	143100	865551530	9800	9800	9800	9790	342
376	20250102	143000	862201950	9800	9780	9800	9780	192
377	20250102	142900	860323090	9780	9790	9790	9780	42
378	20250102	142800	859912320	9780	9780	9780	9770	208
379	20250102	142700	857878550	9770	9770	9770	9770	103
380	20250102	142600	856872240	9780	9770	9780	9770	104
381	20250102	142500	855856150	9780	9780	9780	9780	1
382	20250102	142400	855846370	9780	9770	9780	9770	249
383	20250102	142300	853413630	9780	9780	9780	9780	0
384	20250102	142200	853413630	9780	9780	9780	9780	2
385	20250102	142100	853394070	9750	9750	9750	9750	1100
386	20250102	142000	842669070	9780	9770	9780	9770	151
387	20250102	141900	841193300	9750	9770	9780	9750	1471
388	20250102	141800	826848240	9770	9770	9770	9770	21
389	20250102	141700	826643070	9760	9760	9760	9760	124
390	20250102	141600	825432830	9770	9760	9770	9760	104
391	20250102	141500	824417780	9770	9760	9770	9760	75
392	20250102	141400	823685770	9750	9760	9760	9750	429
393	20250102	141300	819499760	9770	9770	9770	9770	1
394	20250102	141200	819489990	9760	9760	9760	9760	102
395	20250102	141100	818494470	9760	9760	9760	9760	103
396	20250102	141000	817489190	9770	9770	9770	9770	20
397	20250102	140900	817293790	9780	9780	9780	9780	0
398	20250102	140800	817293790	9780	9770	9780	9770	221
399	20250102	140700	815134610	9770	9770	9780	9770	352
400	20250102	140600	811694870	9780	9780	9780	9780	20
401	20250102	140500	811499270	9790	9790	9790	9780	187
402	20250102	140400	809668790	9800	9800	9800	9800	40
403	20250102	140300	809276790	9810	9810	9810	9810	0
404	20250102	140200	809276790	9810	9810	9810	9810	181
405	20250102	140100	807501180	9810	9810	9810	9810	418
406	20250102	140000	803400600	9820	9820	9820	9820	8
407	20250102	135900	803322040	9820	9830	9830	9800	26
408	20250102	135800	803067100	9820	9800	9820	9800	139
409	20250102	135700	801702980	9800	9800	9810	9800	168
410	20250102	135600	800056080	9800	9800	9800	9800	103
411	20250102	135500	799046680	9810	9810	9810	9810	76
412	20250102	135400	798301120	9810	9810	9810	9810	0
413	20250102	135300	798301120	9810	9810	9810	9810	0
414	20250102	135200	798301120	9810	9810	9810	9810	142
415	20250102	135100	796908100	9820	9810	9820	9810	146
416	20250102	135000	795475560	9820	9820	9820	9820	3
417	20250102	134900	795446100	9810	9790	9810	9790	118
418	20250102	134800	794288840	9820	9820	9820	9820	24
419	20250102	134700	794053160	9830	9810	9830	9810	14
420	20250102	134600	793915800	9810	9800	9810	9800	104
421	20250102	134500	792896590	9810	9810	9810	9810	0
422	20250102	134400	792896590	9810	9810	9810	9800	105
423	20250102	134300	791867570	9800	9800	9800	9800	100
424	20250102	134200	790887570	9800	9800	9810	9800	75
425	20250102	134100	790152560	9800	9790	9800	9790	104
426	20250102	134000	789134390	9790	9790	9790	9790	0
427	20250102	133900	789134390	9790	9790	9790	9790	128
428	20250102	133800	787881270	9780	9780	9780	9780	0
429	20250102	133700	787881270	9780	9780	9780	9780	102
430	20250102	133600	786883710	9790	9790	9790	9790	0
431	20250102	133500	786883710	9790	9790	9790	9790	170
432	20250102	133400	785219410	9790	9790	9790	9790	103
433	20250102	133300	784211040	9790	9790	9790	9790	0
434	20250102	133200	784211040	9790	9790	9790	9790	103
435	20250102	133100	783202670	9790	9790	9790	9790	0
436	20250102	133000	783202670	9790	9780	9790	9780	262
437	20250102	132900	780638710	9780	9770	9780	9770	104
438	20250102	132800	779622620	9780	9780	9780	9780	0
439	20250102	132700	779622620	9780	9780	9780	9780	0
440	20250102	132600	779622620	9780	9780	9780	9780	143
441	20250102	132500	778224080	9790	9790	9790	9790	45
442	20250102	132400	777783530	9800	9800	9800	9800	29
443	20250102	132300	777499330	9800	9800	9800	9800	0
444	20250102	132200	777499330	9800	9800	9800	9800	118
445	20250102	132100	776342930	9800	9800	9800	9800	7
446	20250102	132000	776274330	9800	9810	9820	9800	289
447	20250102	131900	773439550	9800	9790	9800	9790	105
448	20250102	131800	772411570	9790	9790	9790	9790	0
449	20250102	131700	772411570	9790	9790	9790	9790	103
450	20250102	131600	771403200	9790	9790	9790	9790	21
451	20250102	131500	771197610	9790	9800	9800	9790	182
452	20250102	131400	769414830	9790	9790	9790	9790	262
453	20250102	131300	766849850	9790	9790	9790	9790	198
454	20250102	131200	764911430	9780	9790	9790	9780	118
455	20250102	131100	763757380	9790	9790	9790	9790	0
456	20250102	131000	763757380	9790	9780	9790	9770	105
457	20250102	130900	762729980	9780	9780	9780	9780	56
458	20250102	130800	762182300	9780	9780	9780	9780	0
459	20250102	130700	762182300	9780	9790	9790	9780	122
460	20250102	130600	760988940	9790	9780	9790	9780	27
461	20250102	130500	760724640	9770	9780	9780	9770	145
462	20250102	130400	759307570	9780	9770	9780	9770	130
463	20250102	130300	758037350	9780	9780	9780	9780	45
464	20250102	130200	757597250	9770	9770	9770	9770	133
465	20250102	130100	756297840	9770	9770	9770	9770	0
466	20250102	130000	756297840	9770	9770	9770	9770	103
467	20250102	125900	755291530	9760	9770	9770	9760	104
468	20250102	125800	754276480	9770	9770	9770	9770	1
469	20250102	125700	754266710	9760	9780	9780	9760	12
470	20250102	125600	754149530	9770	9770	9770	9770	43
471	20250102	125500	753729420	9770	9770	9770	9770	102
472	20250102	125400	752732880	9780	9780	9780	9780	120
473	20250102	125300	751559280	9790	9790	9790	9790	3
474	20250102	125200	751529910	9790	9780	9790	9780	105
475	20250102	125100	750502990	9780	9780	9780	9780	0
476	20250102	125000	750502990	9780	9780	9780	9780	155
477	20250102	124900	748987090	9770	9770	9780	9770	93
478	20250102	124800	748077980	9770	9770	9770	9770	1488
479	20250102	124700	733540220	9760	9760	9770	9760	1131
480	20250102	124600	722494080	9760	9770	9770	9760	818
481	20250102	124500	714503330	9790	9800	9800	9790	2082
482	20250102	124400	694101860	9810	9810	9810	9810	298
483	20250102	124300	691178480	9820	9810	9820	9810	104
484	20250102	124200	690158230	9810	9820	9820	9810	127
485	20250102	124100	688912110	9820	9820	9820	9820	1
486	20250102	124000	688902290	9810	9810	9810	9810	103
487	20250102	123900	687891860	9810	9820	9820	9810	47
488	20250102	123800	687430420	9820	9810	9820	9810	51
489	20250102	123700	686930060	9800	9800	9800	9800	102
490	20250102	123600	685930460	9810	9810	9810	9810	55
491	20250102	123500	685390910	9810	9800	9810	9800	105
492	20250102	123400	684361890	9800	9800	9800	9800	5
493	20250102	123300	684312890	9800	9810	9810	9800	20
494	20250102	123200	684116790	9810	9810	9810	9810	225
495	20250102	123100	681909540	9810	9820	9820	9810	184
496	20250102	123000	680102810	9820	9840	9840	9820	42
497	20250102	122900	679689830	9840	9840	9840	9840	27
498	20250102	122800	679424150	9830	9830	9830	9820	202
499	20250102	122700	677439520	9830	9830	9830	9830	27
500	20250102	122600	677174110	9830	9830	9830	9830	50
501	20250102	122500	676682610	9830	9830	9830	9830	132
502	20250102	122400	675385050	9830	9830	9830	9830	0
503	20250102	122300	675385050	9830	9830	9830	9830	23
504	20250102	122200	675158960	9830	9820	9830	9820	183
505	20250102	122100	673361100	9830	9830	9830	9830	0
506	20250102	122000	673361100	9830	9830	9830	9830	0
507	20250102	121900	673361100	9830	9820	9830	9820	203
508	20250102	121800	671366630	9820	9820	9820	9820	75
509	20250102	121700	670630130	9810	9810	9810	9810	103
510	20250102	121600	669619700	9810	9810	9810	9810	0
511	20250102	121500	669619700	9810	9810	9810	9810	295
512	20250102	121400	666725750	9810	9810	9810	9810	100
513	20250102	121300	665744750	9810	9810	9810	9810	102
514	20250102	121200	664744130	9820	9820	9820	9820	28
515	20250102	121100	664469170	9810	9830	9830	9810	401
516	20250102	121000	660535340	9820	9810	9820	9810	206
517	20250102	120900	658513450	9820	9820	9820	9820	0
518	20250102	120800	658513450	9820	9820	9820	9820	1
519	20250102	120700	658503630	9820	9820	9820	9820	0
520	20250102	120600	658503630	9820	9820	9820	9820	0
521	20250102	120500	658503630	9820	9820	9820	9820	316
522	20250102	120400	655400510	9830	9830	9830	9830	50
523	20250102	120300	654909010	9820	9830	9830	9820	897
524	20250102	120200	646091820	9860	9860	9860	9860	40
525	20250102	120100	645697420	9860	9840	9860	9840	200
526	20250102	120000	643727460	9840	9840	9840	9840	57
527	20250102	115900	643166580	9840	9840	9840	9840	81
528	20250102	115800	642369540	9850	9850	9850	9850	0
529	20250102	115700	642369540	9850	9850	9850	9850	92
530	20250102	115600	641463340	9850	9860	9860	9850	130
531	20250102	115500	640181840	9860	9850	9860	9850	320
532	20250102	115400	637029740	9850	9850	9850	9850	0
533	20250102	115300	637029740	9850	9870	9870	9850	14
534	20250102	115200	636891640	9850	9850	9850	9850	759
535	20250102	115100	629415490	9860	9860	9860	9860	50
536	20250102	115000	628922490	9860	9890	9890	9860	258
537	20250102	114900	626376470	9890	9890	9890	9890	52
538	20250102	114800	625862190	9900	9900	9900	9900	0
539	20250102	114700	625862190	9900	9860	9900	9860	575
540	20250102	114600	620181350	9870	9840	9870	9840	336
541	20250102	114500	616870990	9830	9830	9830	9830	44
542	20250102	114400	616438470	9880	9880	9880	9880	0
543	20250102	114300	616438470	9880	9880	9880	9880	0
544	20250102	114200	616438470	9880	9880	9880	9880	10
545	20250102	114100	616339670	9880	9860	9880	9830	842
546	20250102	114000	608051440	9870	9870	9870	9870	1
547	20250102	113900	608041570	9900	9850	9900	9840	1102
548	20250102	113800	597187250	9850	9850	9850	9850	35
549	20250102	113700	596842500	9840	9840	9840	9840	263
550	20250102	113600	594254580	9850	9900	9900	9850	333
551	20250102	113500	590970990	9890	9880	9890	9880	335
552	20250102	113400	587658870	9890	9870	9890	9870	274
553	20250102	113300	584952870	9870	9870	9870	9870	29
554	20250102	113200	584666640	9880	9880	9880	9880	10
555	20250102	113100	584567840	9890	9880	9890	9880	28
556	20250102	113000	584290960	9900	9900	9900	9900	0
557	20250102	112900	584290960	9900	9890	9900	9890	132
558	20250102	112800	582984630	9890	9850	9890	9850	331
559	20250102	112700	579716740	9850	9850	9850	9850	103
560	20250102	112600	578702190	9850	9840	9850	9840	73
561	20250102	112500	577983150	9840	9840	9840	9840	101
562	20250102	112400	576989310	9850	9850	9850	9850	31
563	20250102	112300	576683960	9850	9850	9850	9850	0
564	20250102	112200	576683960	9850	9850	9850	9850	0
565	20250102	112100	576683960	9850	9850	9850	9850	103
566	20250102	112000	575669410	9860	9860	9860	9860	100
567	20250102	111900	574683410	9870	9850	9870	9850	742
568	20250102	111800	567367710	9850	9830	9850	9820	660
569	20250102	111700	560873760	9830	9800	9830	9800	1100
570	20250102	111600	550070760	9800	9800	9800	9800	100
571	20250102	111500	549090760	9800	9800	9800	9800	660
572	20250102	111400	542622760	9810	9790	9810	9730	4413
573	20250102	111300	499566720	9790	9800	9800	9790	179
574	20250102	111200	497813060	9850	9850	9850	9850	0
575	20250102	111100	497813060	9850	9810	9850	9790	5887
576	20250102	111000	440085450	9860	9860	9860	9820	900
577	20250102	110900	431243410	9870	9830	9870	9830	160
578	20250102	110800	429670210	9830	9860	9860	9830	2673
579	20250102	110700	403355510	9880	9880	9880	9880	41
580	20250102	110600	402950430	9880	9870	9880	9870	184
581	20250102	110500	401134240	9900	9900	9900	9900	0
582	20250102	110400	401134240	9900	9890	9900	9890	339
583	20250102	110300	397779530	9880	9890	9890	9880	211
584	20250102	110200	395694840	9850	9850	9850	9850	3
585	20250102	110100	395665290	9840	9840	9840	9840	0
586	20250102	110000	395665290	9840	9890	9920	9840	1443
587	20250102	105900	381442260	9900	9900	9900	9900	20
588	20250102	105800	381244260	9890	9890	9890	9890	664
589	20250102	105700	374677300	9890	9890	9890	9890	102
590	20250102	105600	373668520	9890	9900	9900	9890	261
591	20250102	105500	371087130	9910	9960	9960	9900	4117
592	20250102	105400	330256050	9990	9990	9990	9990	60
593	20250102	105300	329656650	9990	9990	9990	9990	6
594	20250102	105200	329596710	10000	10000	10000	10000	1
595	20250102	105100	329586710	10000	10000	10000	10000	100
596	20250102	105000	328586710	9960	9960	9960	9960	38
597	20250102	104900	328208230	9960	9960	9960	9960	102
598	20250102	104800	327192310	9980	9980	9980	9980	0
599	20250102	104700	327192310	9980	9990	9990	9980	115
600	20250102	104600	326043610	9980	10010	10010	9980	424
601	20250102	104500	321811370	9980	9980	9980	9980	9
602	20250102	104400	321721550	9930	9930	9930	9930	0
603	20250102	104300	321721550	9930	9930	9930	9930	0
604	20250102	104200	321721550	9930	9930	9930	9930	0
605	20250102	104100	321721550	9930	9930	9930	9930	114
606	20250102	104000	320589530	9970	9970	9970	9970	19
607	20250102	103900	320400100	9980	9980	9980	9980	0
608	20250102	103800	320400100	9980	9980	9980	9980	0
609	20250102	103700	320400100	9980	9930	9980	9930	211
610	20250102	103600	318304820	9940	9940	9940	9940	101
611	20250102	103500	317300880	9940	9940	9940	9940	9
612	20250102	103400	317211420	9940	9990	9990	9940	433
613	20250102	103300	312904440	9990	9990	9990	9990	48
614	20250102	103200	312424920	9940	9920	9940	9920	400
615	20250102	103100	308455880	9930	9930	9930	9900	15404
616	20250102	103000	155951360	9930	9970	9970	9930	2076
617	20250102	102900	135297760	9970	9980	9990	9970	1474
618	20250102	102800	120595530	9990	10010	10010	9980	3449
619	20250102	102700	86118000	10010	10010	10010	10010	813
620	20250102	102600	77979870	10050	10050	10050	10050	0
621	20250102	102500	77979870	10050	10070	10070	10050	2
622	20250102	102400	77959750	10010	10060	10070	10010	852
623	20250102	102300	69426960	10060	10020	10060	10020	653
624	20250102	102200	62881830	10070	10070	10070	10070	0
625	20250102	102100	62881830	10070	10070	10070	10070	0
626	20250102	102000	62881830	10070	10020	10070	10010	935
627	20250102	101900	53517500	10030	10050	10050	10030	165
628	20250102	101800	51861930	10060	10120	10120	10060	77
629	20250102	101700	51086870	10080	10080	10080	10080	1
630	20250102	101600	51076790	10120	10120	10120	10120	1
631	20250102	101500	51066670	10120	10120	10120	10120	20
632	20250102	101400	50864270	10120	10070	10120	10070	238
633	20250102	101300	48465770	10020	10050	10070	10020	180
634	20250102	101200	46659170	10050	10050	10050	10050	0
635	20250102	101100	46659170	10050	10020	10050	10010	139
636	20250102	101000	45265950	10060	10020	10060	10020	2
637	20250102	100900	45245870	10070	10010	10070	10000	866
638	20250102	100800	36582560	10070	10070	10070	10070	1
639	20250102	100700	36572490	10000	10070	10090	10000	1108
640	20250102	100600	25477780	10020	10050	10050	10020	500
641	20250102	100500	20461670	10140	10080	10140	10050	1437
642	20250102	100400	6004100	10160	10160	10160	10160	20
643	20250102	100300	5800900	10170	10160	10170	10160	10
644	20250102	100200	5699210	10180	10180	10180	10180	0
645	20250102	100100	5699210	10180	10200	10200	10080	121
646	20250102	100000	4468620	10080	10060	10080	10060	444