KissMeData/117580/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	201800	916421330	8680	8680	8680	8680	1084
3	20250103	201700	916421330	8680	8680	8680	8680	0
4	20250103	201600	916421330	8680	8680	8680	8680	0
5	20250103	201500	916421330	8680	8680	8680	8680	0
6	20250103	201400	916421330	8680	8680	8680	8680	0
7	20250103	201300	916421330	8680	8680	8680	8680	0
8	20250103	201200	916421330	8680	8680	8680	8680	0
9	20250103	201100	916421330	8680	8680	8680	8680	0
10	20250103	201000	916421330	8680	8680	8680	8680	0
11	20250103	200900	916421330	8680	8680	8680	8680	0
12	20250103	200800	916421330	8680	8680	8680	8680	0
13	20250103	200700	916421330	8680	8680	8680	8680	0
14	20250103	200600	916421330	8680	8680	8680	8680	0
15	20250103	200500	916421330	8680	8680	8680	8680	0
16	20250103	200400	916421330	8680	8680	8680	8680	0
17	20250103	200300	916421330	8680	8680	8680	8680	0
18	20250103	200200	916421330	8680	8680	8680	8680	0
19	20250103	200100	916421330	8680	8680	8680	8680	0
20	20250103	200000	916421330	8680	8680	8680	8680	0
21	20250103	195900	916421330	8680	8680	8680	8680	0
22	20250103	195800	916421330	8680	8680	8680	8680	0
23	20250103	195700	916421330	8680	8680	8680	8680	0
24	20250103	195600	916421330	8680	8680	8680	8680	0
25	20250103	195500	916421330	8680	8680	8680	8680	0
26	20250103	195400	916421330	8680	8680	8680	8680	0
27	20250103	195300	916421330	8680	8680	8680	8680	0
28	20250103	195200	916421330	8680	8680	8680	8680	0
29	20250103	195100	916421330	8680	8680	8680	8680	0
30	20250103	195000	916421330	8680	8680	8680	8680	0
31	20250103	194900	916421330	8680	8680	8680	8680	0
32	20250103	194800	916421330	8680	8680	8680	8680	1084
33	20250103	194700	916421330	8680	8680	8680	8680	0
34	20250103	194600	916421330	8680	8680	8680	8680	0
35	20250103	194500	916421330	8680	8680	8680	8680	0
36	20250103	194400	916421330	8680	8680	8680	8680	0
37	20250103	194300	916421330	8680	8680	8680	8680	0
38	20250103	194200	916421330	8680	8680	8680	8680	0
39	20250103	194100	916421330	8680	8680	8680	8680	0
40	20250103	194000	916421330	8680	8680	8680	8680	0
41	20250103	193900	916421330	8680	8680	8680	8680	0
42	20250103	193800	916421330	8680	8680	8680	8680	0
43	20250103	193700	916421330	8680	8680	8680	8680	0
44	20250103	193600	916421330	8680	8680	8680	8680	0
45	20250103	193500	916421330	8680	8680	8680	8680	0
46	20250103	193400	916421330	8680	8680	8680	8680	0
47	20250103	193300	916421330	8680	8680	8680	8680	0
48	20250103	193200	916421330	8680	8680	8680	8680	0
49	20250103	193100	916421330	8680	8680	8680	8680	0
50	20250103	193000	916421330	8680	8680	8680	8680	0
51	20250103	192900	916421330	8680	8680	8680	8680	0
52	20250103	192800	916421330	8680	8680	8680	8680	0
53	20250103	192700	916421330	8680	8680	8680	8680	0
54	20250103	192600	916421330	8680	8680	8680	8680	0
55	20250103	192500	916421330	8680	8680	8680	8680	0
56	20250103	192400	916421330	8680	8680	8680	8680	0
57	20250103	192300	916421330	8680	8680	8680	8680	0
58	20250103	192200	916421330	8680	8680	8680	8680	0
59	20250103	192100	916421330	8680	8680	8680	8680	0
60	20250103	192000	916421330	8680	8680	8680	8680	0
61	20250103	191900	916421330	8680	8680	8680	8680	0
62	20250103	191800	916421330	8680	8680	8680	8680	1084
63	20250103	191700	916421330	8680	8680	8680	8680	0
64	20250103	191600	916421330	8680	8680	8680	8680	0
65	20250103	191500	916421330	8680	8680	8680	8680	0
66	20250103	191400	916421330	8680	8680	8680	8680	0
67	20250103	191300	916421330	8680	8680	8680	8680	0
68	20250103	191200	916421330	8680	8680	8680	8680	0
69	20250103	191100	916421330	8680	8680	8680	8680	0
70	20250103	191000	916421330	8680	8680	8680	8680	0
71	20250103	190900	916421330	8680	8680	8680	8680	0
72	20250103	190800	916421330	8680	8680	8680	8680	0
73	20250103	190700	916421330	8680	8680	8680	8680	0
74	20250103	190600	916421330	8680	8680	8680	8680	0
75	20250103	190500	916421330	8680	8680	8680	8680	0
76	20250103	190400	916421330	8680	8680	8680	8680	0
77	20250103	190300	916421330	8680	8680	8680	8680	0
78	20250103	190200	916421330	8680	8680	8680	8680	0
79	20250103	190100	916421330	8680	8680	8680	8680	0
80	20250103	190000	916421330	8680	8680	8680	8680	0
81	20250103	185900	916421330	8680	8680	8680	8680	0
82	20250103	185800	916421330	8680	8680	8680	8680	0
83	20250103	185700	916421330	8680	8680	8680	8680	0
84	20250103	185600	916421330	8680	8680	8680	8680	0
85	20250103	185500	916421330	8680	8680	8680	8680	0
86	20250103	185400	916421330	8680	8680	8680	8680	0
87	20250103	185300	916421330	8680	8680	8680	8680	0
88	20250103	185200	916421330	8680	8680	8680	8680	0
89	20250103	185100	916421330	8680	8680	8680	8680	0
90	20250103	185000	916421330	8680	8680	8680	8680	0
91	20250103	184900	916421330	8680	8680	8680	8680	0
92	20250103	184800	916421330	8680	8680	8680	8680	1084
93	20250103	184700	916421330	8680	8680	8680	8680	0
94	20250103	184600	916421330	8680	8680	8680	8680	0
95	20250103	184500	916421330	8680	8680	8680	8680	0
96	20250103	184400	916421330	8680	8680	8680	8680	0
97	20250103	184300	916421330	8680	8680	8680	8680	0
98	20250103	184200	916421330	8680	8680	8680	8680	0
99	20250103	184100	916421330	8680	8680	8680	8680	0
100	20250103	184000	916421330	8680	8680	8680	8680	0
101	20250103	183900	916421330	8680	8680	8680	8680	0
102	20250103	183800	916421330	8680	8680	8680	8680	0
103	20250103	183700	916421330	8680	8680	8680	8680	0
104	20250103	183600	916421330	8680	8680	8680	8680	0
105	20250103	183500	916421330	8680	8680	8680	8680	0
106	20250103	183400	916421330	8680	8680	8680	8680	0
107	20250103	183300	916421330	8680	8680	8680	8680	0
108	20250103	183200	916421330	8680	8680	8680	8680	0
109	20250103	183100	916421330	8680	8680	8680	8680	0
110	20250103	183000	916421330	8680	8680	8680	8680	0
111	20250103	182900	916421330	8680	8680	8680	8680	0
112	20250103	182800	916421330	8680	8680	8680	8680	0
113	20250103	182700	916421330	8680	8680	8680	8680	0
114	20250103	182600	916421330	8680	8680	8680	8680	0
115	20250103	182500	916421330	8680	8680	8680	8680	0
116	20250103	182400	916421330	8680	8680	8680	8680	0
117	20250103	182300	916421330	8680	8680	8680	8680	0
118	20250103	182200	916421330	8680	8680	8680	8680	0
119	20250103	182100	916421330	8680	8680	8680	8680	0
120	20250103	182000	916421330	8680	8680	8680	8680	0
121	20250103	181900	916421330	8680	8680	8680	8680	0
122	20250103	181800	916421330	8680	8680	8680	8680	1084
123	20250103	181700	916421330	8680	8680	8680	8680	0
124	20250103	181600	916421330	8680	8680	8680	8680	0
125	20250103	181500	916421330	8680	8680	8680	8680	0
126	20250103	181400	916421330	8680	8680	8680	8680	0
127	20250103	181300	916421330	8680	8680	8680	8680	0
128	20250103	181200	916421330	8680	8680	8680	8680	0
129	20250103	181100	916421330	8680	8680	8680	8680	0
130	20250103	181000	916421330	8680	8680	8680	8680	0
131	20250103	180900	916421330	8680	8680	8680	8680	0
132	20250103	180800	916421330	8680	8680	8680	8680	0
133	20250103	180700	916421330	8680	8680	8680	8680	0
134	20250103	180600	916421330	8680	8680	8680	8680	0
135	20250103	180500	916421330	8680	8680	8680	8680	0
136	20250103	180400	916421330	8680	8680	8680	8680	0
137	20250103	180300	916421330	8680	8680	8680	8680	0
138	20250103	180200	916421330	8680	8680	8680	8680	0
139	20250103	180100	916421330	8680	8680	8680	8680	0
140	20250103	180000	916421330	8680	8680	8680	8680	0
141	20250103	175900	916421330	8680	8680	8680	8680	0
142	20250103	175800	916421330	8680	8680	8680	8680	0
143	20250103	175700	916421330	8680	8680	8680	8680	0
144	20250103	175600	916421330	8680	8680	8680	8680	0
145	20250103	175500	916421330	8680	8680	8680	8680	0
146	20250103	175400	916421330	8680	8680	8680	8680	0
147	20250103	175300	916421330	8680	8680	8680	8680	0
148	20250103	175200	916421330	8680	8680	8680	8680	0
149	20250103	175100	916421330	8680	8680	8680	8680	0
150	20250103	175000	916421330	8680	8680	8680	8680	0
151	20250103	174900	916421330	8680	8680	8680	8680	0
152	20250103	174800	916421330	8680	8680	8680	8680	1084
153	20250103	174700	916421330	8680	8680	8680	8680	0
154	20250103	174600	916421330	8680	8680	8680	8680	0
155	20250103	174500	916421330	8680	8680	8680	8680	0
156	20250103	174400	916421330	8680	8680	8680	8680	0
157	20250103	174300	916421330	8680	8680	8680	8680	0
158	20250103	174200	916421330	8680	8680	8680	8680	0
159	20250103	174100	916421330	8680	8680	8680	8680	0
160	20250103	174000	916421330	8680	8680	8680	8680	0
161	20250103	173900	916421330	8680	8680	8680	8680	0
162	20250103	173800	916421330	8680	8680	8680	8680	0
163	20250103	173700	916421330	8680	8680	8680	8680	0
164	20250103	173600	916421330	8680	8680	8680	8680	0
165	20250103	173500	916421330	8680	8680	8680	8680	0
166	20250103	173400	916421330	8680	8680	8680	8680	0
167	20250103	173300	916421330	8680	8680	8680	8680	0
168	20250103	173200	916421330	8680	8680	8680	8680	0
169	20250103	173100	916421330	8680	8680	8680	8680	0
170	20250103	173000	916421330	8680	8680	8680	8680	0
171	20250103	172900	916421330	8680	8680	8680	8680	0
172	20250103	172800	916421330	8680	8680	8680	8680	0
173	20250103	172700	916421330	8680	8680	8680	8680	0
174	20250103	172600	916421330	8680	8680	8680	8680	0
175	20250103	172500	916421330	8680	8680	8680	8680	0
176	20250103	172400	916421330	8680	8680	8680	8680	0
177	20250103	172300	916421330	8680	8680	8680	8680	0
178	20250103	172200	916421330	8680	8680	8680	8680	0
179	20250103	172100	916421330	8680	8680	8680	8680	0
180	20250103	172000	916421330	8680	8680	8680	8680	0
181	20250103	171900	916421330	8680	8680	8680	8680	0
182	20250103	171800	916421330	8680	8680	8680	8680	1084
183	20250103	171700	916421330	8680	8680	8680	8680	0
184	20250103	171600	916421330	8680	8680	8680	8680	0
185	20250103	171500	916421330	8680	8680	8680	8680	0
186	20250103	171400	916421330	8680	8680	8680	8680	0
187	20250103	171300	916421330	8680	8680	8680	8680	0
188	20250103	171200	916421330	8680	8680	8680	8680	0
189	20250103	171100	916421330	8680	8680	8680	8680	0
190	20250103	171000	916421330	8680	8680	8680	8680	0
191	20250103	170900	916421330	8680	8680	8680	8680	0
192	20250103	170800	916421330	8680	8680	8680	8680	0
193	20250103	170700	916421330	8680	8680	8680	8680	0
194	20250103	170600	916421330	8680	8680	8680	8680	0
195	20250103	170500	916421330	8680	8680	8680	8680	0
196	20250103	170400	916421330	8680	8680	8680	8680	0
197	20250103	170300	916421330	8680	8680	8680	8680	0
198	20250103	170200	916421330	8680	8680	8680	8680	0
199	20250103	170100	916421330	8680	8680	8680	8680	0
200	20250103	170000	916421330	8680	8680	8680	8680	0
201	20250103	165900	916421330	8680	8680	8680	8680	0
202	20250103	165800	916421330	8680	8680	8680	8680	0
203	20250103	165700	916421330	8680	8680	8680	8680	0
204	20250103	165600	916421330	8680	8680	8680	8680	0
205	20250103	165500	916421330	8680	8680	8680	8680	0
206	20250103	165400	916421330	8680	8680	8680	8680	0
207	20250103	165300	916421330	8680	8680	8680	8680	0
208	20250103	165200	916421330	8680	8680	8680	8680	0
209	20250103	165100	916421330	8680	8680	8680	8680	0
210	20250103	165000	916421330	8680	8680	8680	8680	0
211	20250103	164900	916421330	8680	8680	8680	8680	0
212	20250103	164800	916421330	8680	8680	8680	8680	1084
213	20250103	164700	916421330	8680	8680	8680	8680	0
214	20250103	164600	916421330	8680	8680	8680	8680	0
215	20250103	164500	916421330	8680	8680	8680	8680	0
216	20250103	164400	916421330	8680	8680	8680	8680	0
217	20250103	164300	916421330	8680	8680	8680	8680	0
218	20250103	164200	916421330	8680	8680	8680	8680	0
219	20250103	164100	916421330	8680	8680	8680	8680	0
220	20250103	164000	916421330	8680	8680	8680	8680	0
221	20250103	163900	916421330	8680	8680	8680	8680	0
222	20250103	163800	916421330	8680	8680	8680	8680	0
223	20250103	163700	916421330	8680	8680	8680	8680	0
224	20250103	163600	916421330	8680	8680	8680	8680	0
225	20250103	163500	916421330	8680	8680	8680	8680	0
226	20250103	163400	916421330	8680	8680	8680	8680	0
227	20250103	163300	916421330	8680	8680	8680	8680	0
228	20250103	163200	916421330	8680	8680	8680	8680	0
229	20250103	163100	916421330	8680	8680	8680	8680	0
230	20250103	163000	916421330	8680	8680	8680	8680	0
231	20250103	162900	916421330	8680	8680	8680	8680	0
232	20250103	162800	916421330	8680	8680	8680	8680	0
233	20250103	162700	916421330	8680	8680	8680	8680	0
234	20250103	162600	916421330	8680	8680	8680	8680	0
235	20250103	162500	916421330	8680	8680	8680	8680	0
236	20250103	162400	916421330	8680	8680	8680	8680	0
237	20250103	162300	916421330	8680	8680	8680	8680	0
238	20250103	162200	916421330	8680	8680	8680	8680	0
239	20250103	162100	916421330	8680	8680	8680	8680	0
240	20250103	162000	916421330	8680	8680	8680	8680	0
241	20250103	161900	916421330	8680	8680	8680	8680	0
242	20250103	161800	916421330	8680	8680	8680	8680	1084
243	20250103	161700	916421330	8680	8680	8680	8680	0
244	20250103	161600	916421330	8680	8680	8680	8680	0
245	20250103	161500	916421330	8680	8680	8680	8680	0
246	20250103	161400	916421330	8680	8680	8680	8680	0
247	20250103	161300	916421330	8680	8680	8680	8680	0
248	20250103	161200	916421330	8680	8680	8680	8680	0
249	20250103	161100	916421330	8680	8680	8680	8680	0
250	20250103	161000	916421330	8680	8680	8680	8680	0
251	20250103	160900	916421330	8680	8680	8680	8680	0
252	20250103	160800	916421330	8680	8680	8680	8680	0
253	20250103	160700	916421330	8680	8680	8680	8680	0
254	20250103	160600	916421330	8680	8680	8680	8680	0
255	20250103	160500	916421330	8680	8680	8680	8680	0
256	20250103	160400	916421330	8680	8680	8680	8680	0
257	20250103	160300	916421330	8680	8680	8680	8680	0
258	20250103	160200	916421330	8680	8680	8680	8680	0
259	20250103	160100	916421330	8680	8680	8680	8680	0
260	20250103	160000	916421330	8680	8680	8680	8680	0
261	20250103	155900	916421330	8680	8680	8680	8680	0
262	20250103	155800	916421330	8680	8680	8680	8680	0
263	20250103	155700	916421330	8680	8680	8680	8680	0
264	20250103	155600	916421330	8680	8680	8680	8680	0
265	20250103	155500	916421330	8680	8680	8680	8680	0
266	20250103	155400	916421330	8680	8680	8680	8680	0
267	20250103	155300	916421330	8680	8680	8680	8680	0
268	20250103	155200	916421330	8680	8680	8680	8680	0
269	20250103	155100	916421330	8680	8680	8680	8680	0
270	20250103	155000	916421330	8680	8680	8680	8680	0
271	20250103	154900	916421330	8680	8680	8680	8680	0
272	20250103	154800	916421330	8680	8680	8680	8680	1084
273	20250103	154700	916421330	8680	8680	8680	8680	0
274	20250103	154600	916421330	8680	8680	8680	8680	0
275	20250103	154500	916421330	8680	8680	8680	8680	0
276	20250103	154400	916421330	8680	8680	8680	8680	0
277	20250103	154300	916421330	8680	8680	8680	8680	0
278	20250103	154200	916421330	8680	8680	8680	8680	0
279	20250103	154100	916421330	8680	8680	8680	8680	0
280	20250103	154000	916421330	8680	8680	8680	8680	0
281	20250103	153900	916421330	8680	8680	8680	8680	0
282	20250103	153800	916421330	8680	8680	8680	8680	0
283	20250103	153700	916421330	8680	8680	8680	8680	0
284	20250103	153600	916421330	8680	8680	8680	8680	0
285	20250103	153500	916421330	8680	8680	8680	8680	0
286	20250103	153400	916421330	8680	8680	8680	8680	0
287	20250103	153300	916421330	8680	8680	8680	8680	0
288	20250103	153200	916421330	8680	8680	8680	8680	0
289	20250103	153100	916421330	8680	8680	8680	8680	0
290	20250103	153000	916421330	8680	8680	8680	8680	1084
291	20250103	152900	907012210	8680	8680	8680	8680	0
292	20250103	152800	907012210	8680	8680	8680	8680	0
293	20250103	152700	907012210	8680	8680	8680	8680	0
294	20250103	152600	907012210	8680	8680	8680	8680	0
295	20250103	152500	907012210	8680	8680	8680	8680	0
296	20250103	152400	907012210	8680	8680	8680	8680	0
297	20250103	152300	907012210	8680	8680	8680	8680	0
298	20250103	152200	907012210	8680	8680	8680	8680	0
299	20250103	152100	907012210	8680	8680	8680	8680	0
300	20250103	152000	907012210	8680	8680	8680	8680	0
301	20250103	151900	907012210	8680	8670	8680	8670	115
302	20250103	151800	906015060	8680	8680	8690	8680	783
303	20250103	151700	899218610	8680	8670	8680	8670	12
304	20250103	151600	899114550	8680	8670	8680	8670	27
305	20250103	151500	898880450	8670	8670	8670	8670	500
306	20250103	151400	894545450	8670	8670	8670	8670	10
307	20250103	151300	894458750	8680	8680	8680	8680	4
308	20250103	151200	894424030	8680	8680	8680	8680	0
309	20250103	151100	894424030	8680	8670	8680	8670	724
310	20250103	151000	888141910	8680	8670	8680	8670	182
311	20250103	150900	886562980	8680	8680	8680	8680	161
312	20250103	150800	885165500	8680	8690	8690	8680	316
313	20250103	150700	882422590	8690	8680	8690	8680	108
314	20250103	150600	881484110	8680	8670	8680	8670	2
315	20250103	150500	881466760	8680	8680	8680	8680	10
316	20250103	150400	881379960	8670	8670	8670	8660	200
317	20250103	150300	879646020	8690	8690	8690	8690	0
318	20250103	150200	879646020	8690	8690	8690	8690	100
319	20250103	150100	878777020	8690	8680	8690	8680	251
320	20250103	150000	876596830	8690	8670	8690	8670	210
321	20250103	145900	874774010	8680	8680	8680	8680	1
322	20250103	145800	874765330	8660	8670	8670	8660	200
323	20250103	145700	873032780	8660	8670	8670	8660	600
324	20250103	145600	867831780	8670	8670	8670	8670	0
325	20250103	145500	867831780	8670	8690	8690	8670	546
326	20250103	145400	863091680	8690	8690	8690	8690	0
327	20250103	145300	863091680	8690	8670	8690	8670	557
328	20250103	145200	858253380	8670	8670	8670	8670	0
329	20250103	145100	858253380	8670	8670	8670	8670	0
330	20250103	145000	858253380	8670	8660	8670	8660	29
331	20250103	144900	858001990	8660	8670	8670	8660	98
332	20250103	144800	857152480	8670	8670	8670	8670	0
333	20250103	144700	857152480	8670	8670	8670	8670	151
334	20250103	144600	855843310	8670	8670	8670	8670	108
335	20250103	144500	854906950	8670	8670	8670	8670	0
336	20250103	144400	854906950	8670	8670	8670	8670	32
337	20250103	144300	854629510	8670	8670	8670	8670	0
338	20250103	144200	854629510	8670	8670	8670	8670	10
339	20250103	144100	854542810	8670	8670	8670	8670	0
340	20250103	144000	854542810	8670	8670	8670	8670	82
341	20250103	143900	853831870	8670	8670	8670	8670	1
342	20250103	143800	853823200	8680	8680	8680	8680	24
343	20250103	143700	853614880	8680	8680	8680	8680	4
344	20250103	143600	853580160	8670	8670	8670	8670	0
345	20250103	143500	853580160	8670	8670	8670	8670	0
346	20250103	143400	853580160	8670	8670	8670	8670	0
347	20250103	143300	853580160	8670	8670	8670	8670	40
348	20250103	143200	853233360	8670	8660	8670	8660	60
349	20250103	143100	852713190	8660	8660	8660	8660	304
350	20250103	143000	850080550	8670	8670	8670	8670	0
351	20250103	142900	850080550	8670	8670	8670	8670	90
352	20250103	142800	849300250	8670	8670	8670	8670	0
353	20250103	142700	849300250	8670	8670	8670	8670	1
354	20250103	142600	849291580	8690	8690	8690	8690	0
355	20250103	142500	849291580	8690	8690	8690	8690	0
356	20250103	142400	849291580	8690	8690	8690	8690	0
357	20250103	142300	849291580	8690	8690	8690	8690	0
358	20250103	142200	849291580	8690	8690	8690	8690	0
359	20250103	142100	849291580	8690	8680	8690	8680	116
360	20250103	142000	848284340	8660	8660	8660	8660	20
361	20250103	141900	848111140	8660	8660	8660	8660	0
362	20250103	141800	848111140	8660	8660	8660	8660	0
363	20250103	141700	848111140	8660	8660	8660	8660	0
364	20250103	141600	848111140	8660	8670	8670	8660	13
365	20250103	141500	847998520	8680	8680	8680	8680	32
366	20250103	141400	847720760	8690	8680	8690	8680	52
367	20250103	141300	847269390	8690	8690	8690	8690	0
368	20250103	141200	847269390	8690	8690	8690	8690	0
369	20250103	141100	847269390	8690	8690	8690	8690	200
370	20250103	141000	845531390	8690	8690	8690	8690	2
371	20250103	140900	845514010	8650	8660	8660	8650	666
372	20250103	140800	839752610	8650	8650	8650	8650	0
373	20250103	140700	839752610	8650	8650	8650	8650	0
374	20250103	140600	839752610	8650	8660	8660	8650	100
375	20250103	140500	838886630	8690	8660	8690	8660	1000
376	20250103	140400	830221290	8660	8660	8660	8660	4
377	20250103	140300	830186650	8650	8650	8650	8650	30
378	20250103	140200	829927150	8650	8650	8650	8650	500
379	20250103	140100	825602150	8650	8650	8650	8650	19
380	20250103	140000	825437800	8650	8650	8650	8650	37
381	20250103	135900	825117750	8650	8650	8650	8650	7
382	20250103	135800	825057200	8650	8660	8660	8650	530
383	20250103	135700	820470400	8660	8660	8660	8660	0
384	20250103	135600	820470400	8660	8660	8660	8650	51
385	20250103	135500	820028760	8660	8660	8660	8660	0
386	20250103	135400	820028760	8660	8660	8660	8660	7
387	20250103	135300	819968140	8660	8660	8660	8660	1804
388	20250103	135200	804345500	8650	8650	8660	8650	101
389	20250103	135100	803471840	8650	8650	8650	8650	70
390	20250103	135000	802866340	8640	8640	8640	8640	0
391	20250103	134900	802866340	8640	8640	8640	8640	0
392	20250103	134800	802866340	8640	8640	8640	8640	0
393	20250103	134700	802866340	8640	8650	8650	8640	1000
394	20250103	134600	794226280	8660	8640	8660	8640	100
395	20250103	134500	793361680	8640	8640	8640	8640	100
396	20250103	134400	792497680	8640	8650	8650	8640	159
397	20250103	134300	791123820	8660	8660	8660	8660	87
398	20250103	134200	790370400	8660	8650	8660	8640	56
399	20250103	134100	789886490	8650	8650	8650	8650	830
400	20250103	134000	782706990	8650	8650	8650	8650	1759
401	20250103	133900	767491640	8650	8660	8660	8650	2348
402	20250103	133800	747174840	8670	8670	8670	8670	699
403	20250103	133700	741114510	8670	8680	8680	8670	3509
404	20250103	133600	710659450	8690	8690	8690	8690	1
405	20250103	133500	710650760	8690	8690	8690	8690	1
406	20250103	133400	710642070	8690	8690	8690	8690	0
407	20250103	133300	710642070	8690	8690	8690	8690	328
408	20250103	133200	707791750	8680	8690	8690	8680	60
409	20250103	133100	707270850	8690	8690	8690	8690	0
410	20250103	133000	707270850	8690	8690	8690	8690	4
411	20250103	132900	707236090	8690	8690	8690	8690	0
412	20250103	132800	707236090	8690	8680	8690	8680	32
413	20250103	132700	706958310	8690	8690	8690	8690	0
414	20250103	132600	706958310	8690	8690	8690	8690	982
415	20250103	132500	698424730	8680	8690	8690	8680	1390
416	20250103	132400	686359400	8680	8680	8680	8680	22
417	20250103	132300	686168440	8680	8690	8690	8680	5
418	20250103	132200	686125010	8690	8690	8690	8690	0
419	20250103	132100	686125010	8690	8690	8690	8690	0
420	20250103	132000	686125010	8690	8690	8690	8690	23
421	20250103	131900	685925140	8690	8690	8690	8690	2
422	20250103	131800	685907760	8680	8690	8690	8680	166
423	20250103	131700	684466790	8690	8690	8690	8690	1
424	20250103	131600	684458100	8690	8690	8690	8690	26
425	20250103	131500	684232160	8690	8690	8690	8690	1000
426	20250103	131400	675542160	8690	8690	8690	8690	129
427	20250103	131300	674421150	8700	8700	8700	8700	0
428	20250103	131200	674421150	8700	8700	8700	8700	2
429	20250103	131100	674403750	8680	8680	8680	8680	3
430	20250103	131000	674377710	8690	8690	8690	8690	335
431	20250103	130900	671466560	8690	8690	8690	8690	1
432	20250103	130800	671457870	8680	8680	8680	8680	5
433	20250103	130700	671414470	8680	8680	8680	8680	0
434	20250103	130600	671414470	8680	8680	8680	8680	135
435	20250103	130500	670242670	8690	8690	8690	8690	9
436	20250103	130400	670164460	8690	8690	8690	8690	0
437	20250103	130300	670164460	8690	8690	8700	8690	200
438	20250103	130200	668424870	8690	8690	8690	8690	29
439	20250103	130100	668172860	8690	8690	8690	8690	0
440	20250103	130000	668172860	8690	8690	8690	8690	300
441	20250103	125900	665565860	8690	8690	8690	8690	661
442	20250103	125800	659821770	8700	8700	8700	8700	135
443	20250103	125700	658647270	8700	8700	8700	8700	8
444	20250103	125600	658577670	8690	8690	8690	8690	5
445	20250103	125500	658534220	8700	8700	8700	8700	122
446	20250103	125400	657472820	8700	8700	8700	8700	54
447	20250103	125300	657003020	8690	8690	8690	8690	0
448	20250103	125200	657003020	8690	8690	8690	8690	5
449	20250103	125100	656959570	8710	8710	8710	8710	37
450	20250103	125000	656637300	8720	8720	8720	8720	62
451	20250103	124900	656096660	8720	8700	8720	8700	7869
452	20250103	124800	587596530	8690	8690	8690	8690	184
453	20250103	124700	585997570	8690	8690	8690	8690	55
454	20250103	124600	585519620	8680	8680	8680	8680	2
455	20250103	124500	585502260	8680	8680	8680	8680	100
456	20250103	124400	584634260	8680	8700	8700	8680	42
457	20250103	124300	584269280	8670	8690	8690	8670	400
458	20250103	124200	580793620	8690	8690	8690	8690	1200
459	20250103	124100	570365620	8690	8680	8690	8680	1856
460	20250103	124000	554250620	8680	8670	8680	8670	371
461	20250103	123900	551030350	8670	8670	8670	8660	975
462	20250103	123800	542578500	8670	8670	8670	8670	0
463	20250103	123700	542578500	8670	8660	8670	8660	51
464	20250103	123600	542136830	8660	8660	8660	8660	0
465	20250103	123500	542136830	8660	8660	8660	8660	0
466	20250103	123400	542136830	8660	8660	8660	8660	3
467	20250103	123300	542110850	8660	8660	8660	8660	457
468	20250103	123200	538153230	8660	8660	8660	8660	1
469	20250103	123100	538144570	8670	8670	8670	8670	62
470	20250103	123000	537607030	8670	8670	8670	8670	0
471	20250103	122900	537607030	8670	8670	8670	8670	0
472	20250103	122800	537607030	8670	8670	8670	8670	0
473	20250103	122700	537607030	8670	8670	8670	8670	56
474	20250103	122600	537121510	8660	8660	8660	8660	120
475	20250103	122500	536082310	8650	8650	8650	8650	0
476	20250103	122400	536082310	8650	8650	8650	8650	0
477	20250103	122300	536082310	8650	8650	8650	8650	1
478	20250103	122200	536073660	8670	8670	8670	8670	1
479	20250103	122100	536064990	8650	8650	8650	8650	0
480	20250103	122000	536064990	8650	8650	8650	8650	61
481	20250103	121900	535537340	8650	8650	8650	8650	0
482	20250103	121800	535537340	8650	8650	8650	8650	97
483	20250103	121700	534698290	8650	8670	8670	8650	1763
484	20250103	121600	519437120	8670	8670	8670	8670	2
485	20250103	121500	519419780	8670	8670	8670	8670	0
486	20250103	121400	519419780	8670	8670	8670	8670	0
487	20250103	121300	519419780	8670	8680	8680	8670	94
488	20250103	121200	518603940	8680	8670	8680	8670	7
489	20250103	121100	518543240	8660	8670	8670	8660	31
490	20250103	121000	518274770	8670	8670	8670	8670	163
491	20250103	120900	516861560	8670	8670	8670	8670	56
492	20250103	120800	516376040	8680	8680	8680	8680	1
493	20250103	120700	516367360	8680	8670	8680	8670	25
494	20250103	120600	516150600	8670	8670	8670	8670	592
495	20250103	120500	511017960	8670	8670	8670	8670	145
496	20250103	120400	509760810	8650	8660	8660	8650	50
497	20250103	120300	509327850	8660	8660	8660	8660	4
498	20250103	120200	509293210	8670	8670	8670	8670	1173
499	20250103	120100	499123300	8650	8650	8650	8650	1
500	20250103	120000	499114650	8660	8660	8660	8660	217
501	20250103	115900	497235430	8660	8660	8660	8660	3
502	20250103	115800	497209450	8650	8650	8650	8650	0
503	20250103	115700	497209450	8650	8650	8650	8650	0
504	20250103	115600	497209450	8650	8660	8660	8650	204
505	20250103	115500	495444750	8670	8670	8670	8670	1
506	20250103	115400	495436080	8660	8660	8660	8660	136
507	20250103	115300	494258320	8670	8670	8670	8670	100
508	20250103	115200	493391320	8670	8640	8670	8640	2834
509	20250103	115100	468833970	8650	8650	8650	8650	0
510	20250103	115000	468833970	8650	8650	8650	8650	5
511	20250103	114900	468790720	8650	8640	8650	8640	273
512	20250103	114800	466431780	8650	8650	8650	8650	200
513	20250103	114700	464701780	8640	8640	8640	8640	500
514	20250103	114600	460381780	8640	8640	8640	8640	7
515	20250103	114500	460321300	8660	8660	8660	8660	0
516	20250103	114400	460321300	8660	8660	8660	8660	0
517	20250103	114300	460321300	8660	8660	8660	8660	1
518	20250103	114200	460312640	8650	8650	8650	8650	239
519	20250103	114100	458245290	8650	8640	8650	8640	206
520	20250103	114000	456464890	8650	8650	8650	8650	0
521	20250103	113900	456464890	8650	8650	8650	8650	0
522	20250103	113800	456464890	8650	8650	8650	8650	5
523	20250103	113700	456421640	8650	8640	8650	8640	7
524	20250103	113600	456361150	8650	8650	8650	8650	1
525	20250103	113500	456352500	8650	8650	8650	8650	601
526	20250103	113400	451153850	8640	8640	8640	8640	0
527	20250103	113300	451153850	8640	8650	8650	8640	23
528	20250103	113200	450955110	8650	8650	8650	8650	58
529	20250103	113100	450453410	8650	8650	8650	8650	31
530	20250103	113000	450185260	8650	8650	8650	8650	5
531	20250103	112900	450142010	8650	8650	8650	8650	3
532	20250103	112800	450116060	8660	8660	8660	8660	0
533	20250103	112700	450116060	8660	8660	8660	8660	0
534	20250103	112600	450116060	8660	8660	8660	8660	0
535	20250103	112500	450116060	8660	8660	8660	8660	23
536	20250103	112400	449916880	8620	8630	8630	8620	418
537	20250103	112300	446310240	8660	8660	8660	8660	0
538	20250103	112200	446310240	8660	8660	8660	8660	100
539	20250103	112100	445444240	8630	8630	8630	8630	50
540	20250103	112000	445012740	8670	8670	8670	8670	1
541	20250103	111900	445004070	8670	8670	8670	8670	0
542	20250103	111800	445004070	8670	8670	8670	8670	15
543	20250103	111700	444874020	8670	8650	8670	8650	91
544	20250103	111600	444086150	8650	8650	8650	8650	418
545	20250103	111500	440470450	8660	8660	8660	8660	1
546	20250103	111400	440461790	8670	8640	8670	8640	412
547	20250103	111300	436901850	8640	8640	8640	8640	2
548	20250103	111200	436884570	8670	8670	8670	8670	30
549	20250103	111100	436624470	8670	8670	8670	8670	119
550	20250103	111000	435592740	8670	8670	8670	8670	0
551	20250103	110900	435592740	8670	8670	8670	8670	1
552	20250103	110800	435584070	8670	8660	8670	8660	532
553	20250103	110700	430976940	8660	8630	8660	8630	65
554	20250103	110600	430414070	8660	8660	8660	8660	1
555	20250103	110500	430405410	8650	8650	8650	8650	30
556	20250103	110400	430145910	8660	8650	8660	8650	270
557	20250103	110300	427810400	8650	8650	8650	8650	1001
558	20250103	110200	419151750	8650	8640	8650	8640	51
559	20250103	110100	418711100	8650	8640	8650	8640	30
560	20250103	110000	418451610	8640	8640	8640	8640	0
561	20250103	105900	418451610	8640	8630	8640	8630	1500
562	20250103	105800	405503610	8650	8640	8650	8640	42
563	20250103	105700	405140710	8640	8630	8640	8630	410
564	20250103	105600	401599310	8630	8630	8630	8630	0
565	20250103	105500	401599310	8630	8640	8650	8630	945
566	20250103	105400	393435800	8630	8630	8630	8630	10
567	20250103	105300	393349500	8630	8630	8630	8630	201
568	20250103	105200	391614870	8640	8640	8640	8640	6
569	20250103	105100	391563030	8620	8620	8620	8620	0
570	20250103	105000	391563030	8620	8630	8630	8620	368
571	20250103	104900	388387210	8620	8600	8620	8600	516
572	20250103	104800	383940450	8630	8630	8630	8630	6
573	20250103	104700	383888670	8630	8630	8630	8630	0
574	20250103	104600	383888670	8630	8620	8630	8620	14
575	20250103	104500	383767970	8600	8620	8620	8600	348
576	20250103	104400	380773010	8630	8630	8630	8630	0
577	20250103	104300	380773010	8630	8630	8630	8630	1
578	20250103	104200	380764380	8620	8620	8630	8620	127
579	20250103	104100	379668470	8630	8630	8630	8630	1
580	20250103	104000	379659840	8620	8620	8620	8620	41
581	20250103	103900	379306420	8620	8600	8620	8600	260
582	20250103	103800	377069220	8600	8620	8620	8600	965
583	20250103	103700	368753640	8620	8600	8620	8600	27
584	20250103	103600	368521380	8600	8600	8600	8600	60
585	20250103	103500	368005380	8600	8600	8600	8600	14
586	20250103	103400	367884980	8600	8620	8620	8600	11
587	20250103	103300	367790360	8620	8620	8620	8620	15
588	20250103	103200	367661060	8620	8620	8620	8620	0
589	20250103	103100	367661060	8620	8620	8620	8620	1
590	20250103	103000	367652440	8610	8610	8610	8590	771
591	20250103	102900	361022610	8600	8600	8600	8600	190
592	20250103	102800	359388610	8610	8610	8610	8610	397
593	20250103	102700	355970440	8610	8610	8610	8610	0
594	20250103	102600	355970440	8610	8620	8620	8610	6
595	20250103	102500	355918770	8610	8610	8610	8610	0
596	20250103	102400	355918770	8610	8610	8610	8610	108
597	20250103	102300	354988890	8620	8620	8620	8620	0
598	20250103	102200	354988890	8620	8620	8620	8620	0
599	20250103	102100	354988890	8620	8620	8620	8620	0
600	20250103	102000	354988890	8620	8630	8630	8620	9
601	20250103	101900	354911300	8630	8630	8630	8630	1
602	20250103	101800	354902670	8610	8620	8620	8610	400
603	20250103	101700	351457570	8630	8620	8630	8620	741
604	20250103	101600	345070140	8620	8630	8630	8620	326
605	20250103	101500	342259020	8630	8630	8630	8630	111
606	20250103	101400	341301090	8630	8630	8630	8630	10
607	20250103	101300	341214790	8630	8630	8630	8630	130
608	20250103	101200	340092890	8630	8630	8630	8630	0
609	20250103	101100	340092890	8630	8630	8630	8630	0
610	20250103	101000	340092890	8630	8630	8630	8630	1
611	20250103	100900	340084260	8600	8610	8630	8600	2082
612	20250103	100800	322161270	8610	8600	8610	8600	238
613	20250103	100700	320114340	8610	8610	8610	8600	721
614	20250103	100600	313910530	8610	8630	8630	8610	28
615	20250103	100500	313669390	8630	8630	8630	8630	3
616	20250103	100400	313643500	8630	8630	8630	8630	2
617	20250103	100300	313626240	8630	8630	8630	8630	0
618	20250103	100200	313626240	8630	8630	8630	8630	102
619	20250103	100100	312745980	8630	8630	8630	8630	5
620	20250103	100000	312702830	8630	8610	8630	8600	407
621	20250103	095900	309199500	8610	8590	8610	8590	498
622	20250103	095800	304921640	8590	8620	8620	8590	4327
623	20250103	095700	267697620	8640	8620	8640	8620	71
624	20250103	095600	267085560	8620	8620	8620	8620	128
625	20250103	095500	265982200	8650	8620	8650	8620	107
626	20250103	095400	265058960	8650	8620	8650	8620	11
627	20250103	095300	264964110	8630	8650	8650	8630	58
628	20250103	095200	264462970	8650	8630	8650	8630	125
629	20250103	095100	263384160	8630	8630	8630	8620	102
630	20250103	095000	262504900	8620	8620	8620	8620	1
631	20250103	094900	262496280	8630	8620	8630	8620	135
632	20250103	094800	261331280	8610	8620	8620	8610	2130
633	20250103	094700	242986920	8630	8660	8660	8630	240
634	20250103	094600	240914820	8660	8660	8660	8660	1
635	20250103	094500	240906160	8660	8650	8660	8650	11
636	20250103	094400	240810980	8650	8650	8650	8650	172
637	20250103	094300	239323180	8650	8650	8650	8650	1
638	20250103	094200	239314530	8610	8640	8650	8610	2592
639	20250103	094100	216961470	8650	8650	8650	8630	268
640	20250103	094000	214646420	8640	8650	8650	8640	302
641	20250103	093900	212034130	8650	8650	8650	8650	13
642	20250103	093800	211921680	8660	8650	8660	8650	125
643	20250103	093700	210840380	8660	8660	8660	8660	0
644	20250103	093600	210840380	8660	8660	8660	8660	0
645	20250103	093500	210840380	8660	8660	8660	8660	1
646	20250103	093400	210831720	8660	8640	8660	8640	2
647	20250103	093300	210814420	8660	8640	8660	8620	1419
648	20250103	093200	198566170	8620	8620	8620	8620	125
649	20250103	093100	197488670	8650	8620	8660	8620	112
650	20250103	093000	196519570	8610	8650	8650	8610	215
651	20250103	092900	194667490	8650	8630	8650	8630	227
652	20250103	092800	192708440	8610	8620	8630	8610	1731
653	20250103	092700	177798070	8620	8610	8620	8610	40
654	20250103	092600	177453570	8620	8640	8640	8610	1578
655	20250103	092500	163850880	8640	8640	8640	8640	56
656	20250103	092400	163367040	8650	8650	8650	8650	1
657	20250103	092300	163358390	8630	8630	8630	8620	80
658	20250103	092200	162668000	8620	8630	8660	8620	108
659	20250103	092100	161736900	8620	8660	8660	8620	15
660	20250103	092000	161607200	8670	8670	8670	8670	26
661	20250103	091900	161381780	8620	8670	8670	8610	55
662	20250103	091800	160907440	8610	8670	8670	8610	169
663	20250103	091700	159452230	8600	8680	8680	8600	1113
664	20250103	091600	149868120	8690	8680	8690	8680	117
665	20250103	091500	148852500	8680	8650	8690	8650	182
666	20250103	091400	147272870	8690	8690	8690	8690	264
667	20250103	091300	144978710	8690	8650	8700	8650	123
668	20250103	091200	143910030	8700	8640	8700	8640	2476
669	20250103	091100	122442750	8620	8650	8650	8620	150
670	20250103	091000	121148270	8650	8660	8660	8650	3
671	20250103	090900	121122300	8620	8650	8660	8620	1513
672	20250103	090800	108060060	8660	8680	8680	8660	519
673	20250103	090700	103562710	8690	8700	8700	8680	104
674	20250103	090600	102659790	8700	8700	8700	8700	361
675	20250103	090500	99519090	8700	8700	8700	8700	705
676	20250103	090400	93385590	8700	8700	8710	8700	1073
677	20250103	090300	84049920	8710	8670	8710	8670	842
678	20250103	090200	76730450	8650	8680	8680	8650	1158
679	20250103	090100	66708810	8680	8690	8700	8680	1114
680	20250103	090000	57032170	8700	8700	8700	8690	6358