KissMeData/159580/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	202300	737074330	5750	5750	5750	5750	2709
3	20250102	202200	737074330	5750	5750	5750	5750	0
4	20250102	202100	737074330	5750	5750	5750	5750	0
5	20250102	202000	737074330	5750	5750	5750	5750	0
6	20250102	201900	737074330	5750	5750	5750	5750	0
7	20250102	201800	737074330	5750	5750	5750	5750	0
8	20250102	201700	737074330	5750	5750	5750	5750	0
9	20250102	201600	737074330	5750	5750	5750	5750	0
10	20250102	201500	737074330	5750	5750	5750	5750	0
11	20250102	201400	737074330	5750	5750	5750	5750	0
12	20250102	201300	737074330	5750	5750	5750	5750	0
13	20250102	201200	737074330	5750	5750	5750	5750	0
14	20250102	201100	737074330	5750	5750	5750	5750	0
15	20250102	201000	737074330	5750	5750	5750	5750	0
16	20250102	200900	737074330	5750	5750	5750	5750	0
17	20250102	200800	737074330	5750	5750	5750	5750	0
18	20250102	200700	737074330	5750	5750	5750	5750	0
19	20250102	200600	737074330	5750	5750	5750	5750	0
20	20250102	200500	737074330	5750	5750	5750	5750	0
21	20250102	200400	737074330	5750	5750	5750	5750	0
22	20250102	200300	737074330	5750	5750	5750	5750	0
23	20250102	200200	737074330	5750	5750	5750	5750	0
24	20250102	200100	737074330	5750	5750	5750	5750	0
25	20250102	200000	737074330	5750	5750	5750	5750	0
26	20250102	195900	737074330	5750	5750	5750	5750	0
27	20250102	195800	737074330	5750	5750	5750	5750	0
28	20250102	195700	737074330	5750	5750	5750	5750	0
29	20250102	195600	737074330	5750	5750	5750	5750	0
30	20250102	195500	737074330	5750	5750	5750	5750	0
31	20250102	195400	737074330	5750	5750	5750	5750	0
32	20250102	195300	737074330	5750	5750	5750	5750	2709
33	20250102	195200	737074330	5750	5750	5750	5750	0
34	20250102	195100	737074330	5750	5750	5750	5750	0
35	20250102	195000	737074330	5750	5750	5750	5750	0
36	20250102	194900	737074330	5750	5750	5750	5750	0
37	20250102	194800	737074330	5750	5750	5750	5750	0
38	20250102	194700	737074330	5750	5750	5750	5750	0
39	20250102	194600	737074330	5750	5750	5750	5750	0
40	20250102	194500	737074330	5750	5750	5750	5750	0
41	20250102	194400	737074330	5750	5750	5750	5750	0
42	20250102	194300	737074330	5750	5750	5750	5750	0
43	20250102	194200	737074330	5750	5750	5750	5750	0
44	20250102	194100	737074330	5750	5750	5750	5750	0
45	20250102	194000	737074330	5750	5750	5750	5750	0
46	20250102	193900	737074330	5750	5750	5750	5750	0
47	20250102	193800	737074330	5750	5750	5750	5750	0
48	20250102	193700	737074330	5750	5750	5750	5750	0
49	20250102	193600	737074330	5750	5750	5750	5750	0
50	20250102	193500	737074330	5750	5750	5750	5750	0
51	20250102	193400	737074330	5750	5750	5750	5750	0
52	20250102	193300	737074330	5750	5750	5750	5750	0
53	20250102	193200	737074330	5750	5750	5750	5750	0
54	20250102	193100	737074330	5750	5750	5750	5750	0
55	20250102	193000	737074330	5750	5750	5750	5750	0
56	20250102	192900	737074330	5750	5750	5750	5750	0
57	20250102	192800	737074330	5750	5750	5750	5750	0
58	20250102	192700	737074330	5750	5750	5750	5750	0
59	20250102	192600	737074330	5750	5750	5750	5750	0
60	20250102	192500	737074330	5750	5750	5750	5750	0
61	20250102	192400	737074330	5750	5750	5750	5750	0
62	20250102	192300	737074330	5750	5750	5750	5750	2709
63	20250102	192200	737074330	5750	5750	5750	5750	0
64	20250102	192100	737074330	5750	5750	5750	5750	0
65	20250102	192000	737074330	5750	5750	5750	5750	0
66	20250102	191900	737074330	5750	5750	5750	5750	0
67	20250102	191800	737074330	5750	5750	5750	5750	0
68	20250102	191700	737074330	5750	5750	5750	5750	0
69	20250102	191600	737074330	5750	5750	5750	5750	0
70	20250102	191500	737074330	5750	5750	5750	5750	0
71	20250102	191400	737074330	5750	5750	5750	5750	0
72	20250102	191300	737074330	5750	5750	5750	5750	0
73	20250102	191200	737074330	5750	5750	5750	5750	0
74	20250102	191100	737074330	5750	5750	5750	5750	0
75	20250102	191000	737074330	5750	5750	5750	5750	0
76	20250102	190900	737074330	5750	5750	5750	5750	0
77	20250102	190800	737074330	5750	5750	5750	5750	0
78	20250102	190700	737074330	5750	5750	5750	5750	0
79	20250102	190600	737074330	5750	5750	5750	5750	0
80	20250102	190500	737074330	5750	5750	5750	5750	0
81	20250102	190400	737074330	5750	5750	5750	5750	0
82	20250102	190300	737074330	5750	5750	5750	5750	0
83	20250102	190200	737074330	5750	5750	5750	5750	0
84	20250102	190100	737074330	5750	5750	5750	5750	0
85	20250102	190000	737074330	5750	5750	5750	5750	0
86	20250102	185900	737074330	5750	5750	5750	5750	0
87	20250102	185800	737074330	5750	5750	5750	5750	0
88	20250102	185700	737074330	5750	5750	5750	5750	0
89	20250102	185600	737074330	5750	5750	5750	5750	0
90	20250102	185500	737074330	5750	5750	5750	5750	0
91	20250102	185400	737074330	5750	5750	5750	5750	0
92	20250102	185300	737074330	5750	5750	5750	5750	2709
93	20250102	185200	737074330	5750	5750	5750	5750	0
94	20250102	185100	737074330	5750	5750	5750	5750	0
95	20250102	185000	737074330	5750	5750	5750	5750	0
96	20250102	184900	737074330	5750	5750	5750	5750	0
97	20250102	184800	737074330	5750	5750	5750	5750	0
98	20250102	184700	737074330	5750	5750	5750	5750	0
99	20250102	184600	737074330	5750	5750	5750	5750	0
100	20250102	184500	737074330	5750	5750	5750	5750	0
101	20250102	184400	737074330	5750	5750	5750	5750	0
102	20250102	184300	737074330	5750	5750	5750	5750	0
103	20250102	184200	737074330	5750	5750	5750	5750	0
104	20250102	184100	737074330	5750	5750	5750	5750	0
105	20250102	184000	737074330	5750	5750	5750	5750	0
106	20250102	183900	737074330	5750	5750	5750	5750	0
107	20250102	183800	737074330	5750	5750	5750	5750	0
108	20250102	183700	737074330	5750	5750	5750	5750	0
109	20250102	183600	737074330	5750	5750	5750	5750	0
110	20250102	183500	737074330	5750	5750	5750	5750	0
111	20250102	183400	737074330	5750	5750	5750	5750	0
112	20250102	183300	737074330	5750	5750	5750	5750	0
113	20250102	183200	737074330	5750	5750	5750	5750	0
114	20250102	183100	737074330	5750	5750	5750	5750	0
115	20250102	183000	737074330	5750	5750	5750	5750	0
116	20250102	182900	737074330	5750	5750	5750	5750	0
117	20250102	182800	737074330	5750	5750	5750	5750	0
118	20250102	182700	737074330	5750	5750	5750	5750	0
119	20250102	182600	737074330	5750	5750	5750	5750	0
120	20250102	182500	737074330	5750	5750	5750	5750	0
121	20250102	182400	737074330	5750	5750	5750	5750	0
122	20250102	182300	737074330	5750	5750	5750	5750	2709
123	20250102	182200	737074330	5750	5750	5750	5750	0
124	20250102	182100	737074330	5750	5750	5750	5750	0
125	20250102	182000	737074330	5750	5750	5750	5750	0
126	20250102	181900	737074330	5750	5750	5750	5750	0
127	20250102	181800	737074330	5750	5750	5750	5750	0
128	20250102	181700	737074330	5750	5750	5750	5750	0
129	20250102	181600	737074330	5750	5750	5750	5750	0
130	20250102	181500	737074330	5750	5750	5750	5750	0
131	20250102	181400	737074330	5750	5750	5750	5750	0
132	20250102	181300	737074330	5750	5750	5750	5750	0
133	20250102	181200	737074330	5750	5750	5750	5750	0
134	20250102	181100	737074330	5750	5750	5750	5750	0
135	20250102	181000	737074330	5750	5750	5750	5750	0
136	20250102	180900	737074330	5750	5750	5750	5750	0
137	20250102	180800	737074330	5750	5750	5750	5750	0
138	20250102	180700	737074330	5750	5750	5750	5750	0
139	20250102	180600	737074330	5750	5750	5750	5750	0
140	20250102	180500	737074330	5750	5750	5750	5750	0
141	20250102	180400	737074330	5750	5750	5750	5750	0
142	20250102	180300	737074330	5750	5750	5750	5750	0
143	20250102	180200	737074330	5750	5750	5750	5750	0
144	20250102	180100	737074330	5750	5750	5750	5750	0
145	20250102	180000	737074330	5750	5750	5750	5750	0
146	20250102	175900	737074330	5750	5750	5750	5750	0
147	20250102	175800	737074330	5750	5750	5750	5750	0
148	20250102	175700	737074330	5750	5750	5750	5750	0
149	20250102	175600	737074330	5750	5750	5750	5750	0
150	20250102	175500	737074330	5750	5750	5750	5750	0
151	20250102	175400	737074330	5750	5750	5750	5750	0
152	20250102	175300	737074330	5750	5750	5750	5750	2709
153	20250102	175200	737074330	5750	5750	5750	5750	0
154	20250102	175100	737074330	5750	5750	5750	5750	0
155	20250102	175000	737074330	5750	5750	5750	5750	0
156	20250102	174900	737074330	5750	5750	5750	5750	0
157	20250102	174800	737074330	5750	5750	5750	5750	0
158	20250102	174700	737074330	5750	5750	5750	5750	0
159	20250102	174600	737074330	5750	5750	5750	5750	0
160	20250102	174500	737074330	5750	5750	5750	5750	0
161	20250102	174400	737074330	5750	5750	5750	5750	0
162	20250102	174300	737074330	5750	5750	5750	5750	0
163	20250102	174200	737074330	5750	5750	5750	5750	0
164	20250102	174100	737074330	5750	5750	5750	5750	0
165	20250102	174000	737074330	5750	5750	5750	5750	0
166	20250102	173900	737074330	5750	5750	5750	5750	0
167	20250102	173800	737074330	5750	5750	5750	5750	0
168	20250102	173700	737074330	5750	5750	5750	5750	0
169	20250102	173600	737074330	5750	5750	5750	5750	0
170	20250102	173500	737074330	5750	5750	5750	5750	0
171	20250102	173400	737074330	5750	5750	5750	5750	0
172	20250102	173300	737074330	5750	5750	5750	5750	0
173	20250102	173200	737074330	5750	5750	5750	5750	0
174	20250102	173100	737074330	5750	5750	5750	5750	0
175	20250102	173000	737074330	5750	5750	5750	5750	0
176	20250102	172900	737074330	5750	5750	5750	5750	0
177	20250102	172800	737074330	5750	5750	5750	5750	0
178	20250102	172700	737074330	5750	5750	5750	5750	0
179	20250102	172600	737074330	5750	5750	5750	5750	0
180	20250102	172500	737074330	5750	5750	5750	5750	0
181	20250102	172400	737074330	5750	5750	5750	5750	0
182	20250102	172300	737074330	5750	5750	5750	5750	2709
183	20250102	172200	737074330	5750	5750	5750	5750	0
184	20250102	172100	737074330	5750	5750	5750	5750	0
185	20250102	172000	737074330	5750	5750	5750	5750	0
186	20250102	171900	737074330	5750	5750	5750	5750	0
187	20250102	171800	737074330	5750	5750	5750	5750	0
188	20250102	171700	737074330	5750	5750	5750	5750	0
189	20250102	171600	737074330	5750	5750	5750	5750	0
190	20250102	171500	737074330	5750	5750	5750	5750	0
191	20250102	171400	737074330	5750	5750	5750	5750	0
192	20250102	171300	737074330	5750	5750	5750	5750	0
193	20250102	171200	737074330	5750	5750	5750	5750	0
194	20250102	171100	737074330	5750	5750	5750	5750	0
195	20250102	171000	737074330	5750	5750	5750	5750	0
196	20250102	170900	737074330	5750	5750	5750	5750	0
197	20250102	170800	737074330	5750	5750	5750	5750	0
198	20250102	170700	737074330	5750	5750	5750	5750	0
199	20250102	170600	737074330	5750	5750	5750	5750	0
200	20250102	170500	737074330	5750	5750	5750	5750	0
201	20250102	170400	737074330	5750	5750	5750	5750	0
202	20250102	170300	737074330	5750	5750	5750	5750	0
203	20250102	170200	737074330	5750	5750	5750	5750	0
204	20250102	170100	737074330	5750	5750	5750	5750	0
205	20250102	170000	737074330	5750	5750	5750	5750	0
206	20250102	165900	737074330	5750	5750	5750	5750	0
207	20250102	165800	737074330	5750	5750	5750	5750	0
208	20250102	165700	737074330	5750	5750	5750	5750	0
209	20250102	165600	737074330	5750	5750	5750	5750	0
210	20250102	165500	737074330	5750	5750	5750	5750	0
211	20250102	165400	737074330	5750	5750	5750	5750	0
212	20250102	165300	737074330	5750	5750	5750	5750	2709
213	20250102	165200	737074330	5750	5750	5750	5750	0
214	20250102	165100	737074330	5750	5750	5750	5750	0
215	20250102	165000	737074330	5750	5750	5750	5750	0
216	20250102	164900	737074330	5750	5750	5750	5750	0
217	20250102	164800	737074330	5750	5750	5750	5750	0
218	20250102	164700	737074330	5750	5750	5750	5750	0
219	20250102	164600	737074330	5750	5750	5750	5750	0
220	20250102	164500	737074330	5750	5750	5750	5750	0
221	20250102	164400	737074330	5750	5750	5750	5750	0
222	20250102	164300	737074330	5750	5750	5750	5750	0
223	20250102	164200	737074330	5750	5750	5750	5750	0
224	20250102	164100	737074330	5750	5750	5750	5750	0
225	20250102	164000	737074330	5750	5750	5750	5750	0
226	20250102	163900	737074330	5750	5750	5750	5750	0
227	20250102	163800	737074330	5750	5750	5750	5750	0
228	20250102	163700	737074330	5750	5750	5750	5750	0
229	20250102	163600	737074330	5750	5750	5750	5750	0
230	20250102	163500	737074330	5750	5750	5750	5750	0
231	20250102	163400	737074330	5750	5750	5750	5750	0
232	20250102	163300	737074330	5750	5750	5750	5750	0
233	20250102	163200	737074330	5750	5750	5750	5750	0
234	20250102	163100	737074330	5750	5750	5750	5750	0
235	20250102	163000	737074330	5750	5750	5750	5750	0
236	20250102	162900	737074330	5750	5750	5750	5750	0
237	20250102	162800	737074330	5750	5750	5750	5750	0
238	20250102	162700	737074330	5750	5750	5750	5750	0
239	20250102	162600	737074330	5750	5750	5750	5750	0
240	20250102	162500	737074330	5750	5750	5750	5750	0
241	20250102	162400	737074330	5750	5750	5750	5750	0
242	20250102	162300	737074330	5750	5750	5750	5750	2709
243	20250102	162200	737074330	5750	5750	5750	5750	0
244	20250102	162100	737074330	5750	5750	5750	5750	0
245	20250102	162000	737074330	5750	5750	5750	5750	0
246	20250102	161900	737074330	5750	5750	5750	5750	0
247	20250102	161800	737074330	5750	5750	5750	5750	0
248	20250102	161700	737074330	5750	5750	5750	5750	0
249	20250102	161600	737074330	5750	5750	5750	5750	0
250	20250102	161500	737074330	5750	5750	5750	5750	0
251	20250102	161400	737074330	5750	5750	5750	5750	0
252	20250102	161300	737074330	5750	5750	5750	5750	0
253	20250102	161200	737074330	5750	5750	5750	5750	0
254	20250102	161100	737074330	5750	5750	5750	5750	0
255	20250102	161000	737074330	5750	5750	5750	5750	0
256	20250102	160900	737074330	5750	5750	5750	5750	0
257	20250102	160800	737074330	5750	5750	5750	5750	0
258	20250102	160700	737074330	5750	5750	5750	5750	0
259	20250102	160600	737074330	5750	5750	5750	5750	0
260	20250102	160500	737074330	5750	5750	5750	5750	0
261	20250102	160400	737074330	5750	5750	5750	5750	0
262	20250102	160300	737074330	5750	5750	5750	5750	0
263	20250102	160200	737074330	5750	5750	5750	5750	0
264	20250102	160100	737074330	5750	5750	5750	5750	0
265	20250102	160000	737074330	5750	5750	5750	5750	0
266	20250102	155900	737074330	5750	5750	5750	5750	0
267	20250102	155800	737074330	5750	5750	5750	5750	0
268	20250102	155700	737074330	5750	5750	5750	5750	0
269	20250102	155600	737074330	5750	5750	5750	5750	0
270	20250102	155500	737074330	5750	5750	5750	5750	0
271	20250102	155400	737074330	5750	5750	5750	5750	0
272	20250102	155300	737074330	5750	5750	5750	5750	2709
273	20250102	155200	737074330	5750	5750	5750	5750	0
274	20250102	155100	737074330	5750	5750	5750	5750	0
275	20250102	155000	737074330	5750	5750	5750	5750	0
276	20250102	154900	737074330	5750	5750	5750	5750	0
277	20250102	154800	737074330	5750	5750	5750	5750	0
278	20250102	154700	737074330	5750	5750	5750	5750	0
279	20250102	154600	737074330	5750	5750	5750	5750	0
280	20250102	154500	737074330	5750	5750	5750	5750	0
281	20250102	154400	737074330	5750	5750	5750	5750	0
282	20250102	154300	737074330	5750	5750	5750	5750	0
283	20250102	154200	737074330	5750	5750	5750	5750	0
284	20250102	154100	737074330	5750	5750	5750	5750	0
285	20250102	154000	737074330	5750	5750	5750	5750	0
286	20250102	153900	737074330	5750	5750	5750	5750	0
287	20250102	153800	737074330	5750	5750	5750	5750	0
288	20250102	153700	737074330	5750	5750	5750	5750	0
289	20250102	153600	737074330	5750	5750	5750	5750	0
290	20250102	153500	737074330	5750	5750	5750	5750	0
291	20250102	153400	737074330	5750	5750	5750	5750	0
292	20250102	153300	737074330	5750	5750	5750	5750	0
293	20250102	153200	737074330	5750	5750	5750	5750	0
294	20250102	153100	737074330	5750	5750	5750	5750	0
295	20250102	153000	737074330	5750	5750	5750	5750	2709
296	20250102	152900	721497580	5700	5700	5700	5700	0
297	20250102	152800	721497580	5700	5700	5700	5700	0
298	20250102	152700	721497580	5700	5700	5700	5700	0
299	20250102	152600	721497580	5700	5700	5700	5700	0
300	20250102	152500	721497580	5700	5700	5700	5700	0
301	20250102	152400	721497580	5700	5700	5700	5700	0
302	20250102	152300	721497580	5700	5700	5700	5700	0
303	20250102	152200	721497580	5700	5700	5700	5700	0
304	20250102	152100	721497580	5700	5700	5700	5700	0
305	20250102	152000	721497580	5700	5700	5700	5700	0
306	20250102	151900	721497580	5700	5730	5740	5700	1291
307	20250102	151800	714126960	5730	5740	5740	5720	815
308	20250102	151700	709463640	5720	5740	5740	5720	40
309	20250102	151600	709234720	5740	5720	5740	5720	33
310	20250102	151500	709045920	5740	5740	5740	5740	222
311	20250102	151400	707771640	5740	5740	5740	5740	602
312	20250102	151300	704316160	5750	5740	5750	5740	6
313	20250102	151200	704281710	5750	5740	5750	5740	2290
314	20250102	151100	691136920	5740	5730	5740	5720	204
315	20250102	151000	689969960	5740	5740	5740	5740	1
316	20250102	150900	689964220	5730	5720	5730	5720	3446
317	20250102	150800	670250960	5720	5720	5720	5720	1
318	20250102	150700	670245240	5730	5730	5730	5720	380
319	20250102	150600	668070760	5730	5730	5730	5720	233
320	20250102	150500	666735870	5730	5730	5730	5730	345
321	20250102	150400	664759020	5730	5730	5730	5730	16
322	20250102	150300	664667340	5730	5730	5730	5730	307
323	20250102	150200	662908230	5730	5740	5740	5730	61
324	20250102	150100	662558100	5740	5720	5740	5720	93
325	20250102	150000	662024340	5720	5740	5740	5720	1664
326	20250102	145900	652487570	5730	5720	5730	5710	501
327	20250102	145800	649617840	5730	5730	5730	5730	0
328	20250102	145700	649617840	5730	5720	5730	5720	24
329	20250102	145600	649480460	5720	5720	5730	5720	65
330	20250102	145500	649108630	5710	5720	5720	5710	40
331	20250102	145400	648880030	5730	5710	5730	5710	5891
332	20250102	145300	615199240	5700	5700	5700	5700	106
333	20250102	145200	614595040	5700	5700	5700	5700	10
334	20250102	145100	614538040	5700	5700	5700	5700	1255
335	20250102	145000	607384540	5700	5700	5700	5700	20
336	20250102	144900	607270540	5690	5690	5690	5690	212
337	20250102	144800	606064260	5700	5690	5710	5690	14
338	20250102	144700	605984390	5710	5690	5710	5690	18
339	20250102	144600	605881850	5710	5690	5710	5690	3029
340	20250102	144500	588607180	5690	5690	5690	5690	0
341	20250102	144400	588607180	5690	5690	5690	5690	100
342	20250102	144300	588038180	5690	5690	5690	5690	2
343	20250102	144200	588026800	5670	5670	5670	5670	1
344	20250102	144100	588021130	5690	5690	5690	5690	1
345	20250102	144000	588015440	5680	5690	5690	5680	62
346	20250102	143900	587662670	5670	5680	5680	5670	60
347	20250102	143800	587322270	5690	5690	5690	5690	0
348	20250102	143700	587322270	5690	5690	5690	5690	2
349	20250102	143600	587310890	5700	5680	5700	5680	350
350	20250102	143500	585317480	5700	5700	5700	5700	0
351	20250102	143400	585317480	5700	5700	5700	5700	0
352	20250102	143300	585317480	5700	5700	5700	5700	0
353	20250102	143200	585317480	5700	5690	5700	5690	691
354	20250102	143100	581384780	5690	5680	5690	5680	56
355	20250102	143000	581066640	5690	5690	5690	5680	449
356	20250102	142900	578512330	5690	5690	5690	5690	704
357	20250102	142800	574506570	5690	5680	5690	5680	473
358	20250102	142700	571815530	5680	5680	5680	5680	324
359	20250102	142600	569975210	5690	5690	5690	5690	3
360	20250102	142500	569958140	5690	5690	5690	5690	0
361	20250102	142400	569958140	5690	5690	5690	5660	401
362	20250102	142300	567685450	5690	5690	5690	5690	100
363	20250102	142200	567116450	5690	5670	5690	5670	1660
364	20250102	142100	557682770	5670	5670	5670	5670	1
365	20250102	142000	557677100	5660	5660	5660	5660	0
366	20250102	141900	557677100	5660	5660	5660	5660	200
367	20250102	141800	556545100	5660	5660	5660	5660	59
368	20250102	141700	556211160	5660	5660	5660	5660	0
369	20250102	141600	556211160	5660	5660	5660	5660	0
370	20250102	141500	556211160	5660	5660	5660	5660	115
371	20250102	141400	555560260	5660	5660	5660	5660	68
372	20250102	141300	555175380	5660	5660	5660	5660	0
373	20250102	141200	555175380	5660	5660	5660	5660	250
374	20250102	141100	553760380	5660	5660	5660	5660	5
375	20250102	141000	553732080	5660	5660	5660	5660	5
376	20250102	140900	553703780	5670	5670	5670	5670	0
377	20250102	140800	553703780	5670	5670	5670	5670	90
378	20250102	140700	553193480	5670	5670	5670	5670	3
379	20250102	140600	553176470	5660	5660	5660	5660	0
380	20250102	140500	553176470	5660	5660	5660	5660	267
381	20250102	140400	551665250	5660	5660	5660	5660	44
382	20250102	140300	551416210	5660	5660	5660	5660	0
383	20250102	140200	551416210	5660	5660	5660	5660	1
384	20250102	140100	551410550	5650	5650	5650	5650	52
385	20250102	140000	551116750	5650	5650	5650	5650	80
386	20250102	135900	550664750	5650	5670	5670	5650	235
387	20250102	135800	549336000	5670	5670	5670	5650	43
388	20250102	135700	549092990	5650	5650	5650	5650	0
389	20250102	135600	549092990	5650	5650	5650	5650	25
390	20250102	135500	548951740	5680	5680	5680	5680	1
391	20250102	135400	548946060	5650	5670	5670	5650	271
392	20250102	135300	547414410	5660	5670	5670	5660	222
393	20250102	135200	546157870	5680	5660	5680	5660	28
394	20250102	135100	545999370	5680	5680	5680	5680	0
395	20250102	135000	545999370	5680	5680	5680	5680	1
396	20250102	134900	545993690	5690	5690	5690	5690	0
397	20250102	134800	545993690	5690	5690	5690	5690	0
398	20250102	134700	545993690	5690	5690	5690	5690	1
399	20250102	134600	545988000	5650	5650	5650	5650	0
400	20250102	134500	545988000	5650	5670	5680	5650	1348
401	20250102	134400	538337680	5650	5670	5670	5650	52
402	20250102	134300	538042880	5670	5670	5670	5670	45
403	20250102	134200	537787730	5650	5650	5650	5650	125
404	20250102	134100	537081480	5650	5650	5670	5650	703
405	20250102	134000	533109470	5650	5650	5650	5650	0
406	20250102	133900	533109470	5650	5650	5650	5650	0
407	20250102	133800	533109470	5650	5650	5650	5650	61
408	20250102	133700	532764820	5650	5650	5650	5650	52
409	20250102	133600	532471020	5650	5660	5670	5650	325
410	20250102	133500	530632050	5660	5660	5660	5660	283
411	20250102	133400	529030270	5660	5660	5660	5660	10
412	20250102	133300	528973670	5680	5680	5680	5680	0
413	20250102	133200	528973670	5680	5650	5680	5650	8
414	20250102	133100	528928410	5650	5650	5650	5650	0
415	20250102	133000	528928410	5650	5640	5650	5640	67
416	20250102	132900	528550360	5660	5660	5660	5660	3
417	20250102	132800	528533380	5670	5660	5670	5660	212
418	20250102	132700	527333450	5680	5680	5680	5680	0
419	20250102	132600	527333450	5680	5680	5680	5680	0
420	20250102	132500	527333450	5680	5680	5680	5680	85
421	20250102	132400	526850650	5680	5620	5680	5620	849
422	20250102	132300	522046140	5640	5640	5640	5640	0
423	20250102	132200	522046140	5640	5640	5640	5640	0
424	20250102	132100	522046140	5640	5640	5640	5640	11
425	20250102	132000	521984100	5640	5640	5640	5640	0
426	20250102	131900	521984100	5640	5640	5640	5640	0
427	20250102	131800	521984100	5640	5640	5640	5640	0
428	20250102	131700	521984100	5640	5640	5640	5640	1
429	20250102	131600	521978460	5640	5640	5640	5640	224
430	20250102	131500	520715100	5640	5640	5640	5640	2
431	20250102	131400	520703820	5620	5620	5620	5620	0
432	20250102	131300	520703820	5620	5630	5630	5620	413
433	20250102	131200	518378810	5630	5630	5630	5630	4
434	20250102	131100	518356290	5630	5630	5630	5630	20
435	20250102	131000	518243690	5630	5630	5630	5630	15
436	20250102	130900	518159240	5630	5630	5630	5630	6
437	20250102	130800	518125460	5630	5630	5630	5630	105
438	20250102	130700	517534310	5640	5640	5640	5640	47
439	20250102	130600	517269230	5660	5660	5660	5660	0
440	20250102	130500	517269230	5660	5650	5660	5650	3
441	20250102	130400	517252270	5620	5620	5620	5620	0
442	20250102	130300	517252270	5620	5620	5620	5620	22
443	20250102	130200	517128630	5620	5620	5620	5620	0
444	20250102	130100	517128630	5620	5620	5620	5620	30
445	20250102	130000	516960030	5660	5650	5660	5650	45
446	20250102	125900	516705610	5620	5620	5620	5620	0
447	20250102	125800	516705610	5620	5620	5620	5620	305
448	20250102	125700	514991510	5610	5650	5650	5610	400
449	20250102	125600	512738260	5670	5670	5670	5670	164
450	20250102	125500	511808380	5660	5650	5660	5650	196
451	20250102	125400	510699030	5650	5640	5650	5640	152
452	20250102	125300	509840440	5650	5650	5650	5650	26
453	20250102	125200	509693540	5650	5650	5650	5650	1
454	20250102	125100	509687890	5650	5650	5650	5650	0
455	20250102	125000	509687890	5650	5650	5650	5650	204
456	20250102	124900	508535290	5650	5650	5650	5650	0
457	20250102	124800	508535290	5650	5650	5650	5650	0
458	20250102	124700	508535290	5650	5640	5650	5640	267
459	20250102	124600	507026750	5640	5610	5640	5590	659
460	20250102	124500	503327600	5590	5600	5600	5580	2163
461	20250102	124400	491237560	5600	5630	5630	5600	7076
462	20250102	124300	451540570	5650	5650	5650	5650	0
463	20250102	124200	451540570	5650	5650	5650	5650	11
464	20250102	124100	451478420	5650	5650	5650	5650	0
465	20250102	124000	451478420	5650	5650	5650	5650	0
466	20250102	123900	451478420	5650	5650	5650	5650	1
467	20250102	123800	451472770	5660	5660	5660	5660	0
468	20250102	123700	451472770	5660	5650	5660	5650	20
469	20250102	123600	451359590	5650	5620	5650	5620	5
470	20250102	123500	451331460	5630	5630	5630	5630	216
471	20250102	123400	450115380	5630	5630	5630	5630	18
472	20250102	123300	450014040	5630	5660	5660	5630	9
473	20250102	123200	449963130	5670	5660	5670	5660	70
474	20250102	123100	449566830	5660	5670	5670	5660	310
475	20250102	123000	447812220	5670	5670	5670	5670	5
476	20250102	122900	447783870	5670	5670	5670	5670	0
477	20250102	122800	447783870	5670	5670	5670	5670	51
478	20250102	122700	447494700	5670	5670	5670	5670	537
479	20250102	122600	444449910	5680	5670	5680	5670	96
480	20250102	122500	443905530	5680	5670	5680	5670	1117
481	20250102	122400	437571940	5670	5650	5670	5650	715
482	20250102	122300	433529100	5640	5640	5640	5640	11
483	20250102	122200	433467060	5630	5630	5630	5630	1
484	20250102	122100	433461430	5620	5630	5640	5620	1205
485	20250102	122000	426672520	5620	5620	5620	5620	0
486	20250102	121900	426672520	5620	5620	5620	5620	2
487	20250102	121800	426661280	5610	5610	5610	5610	10
488	20250102	121700	426605180	5610	5610	5610	5610	10
489	20250102	121600	426549080	5610	5610	5610	5610	0
490	20250102	121500	426549080	5610	5610	5610	5610	8
491	20250102	121400	426504200	5600	5600	5600	5600	4
492	20250102	121300	426481800	5600	5600	5600	5600	0
493	20250102	121200	426481800	5600	5600	5600	5600	29
494	20250102	121100	426319400	5600	5590	5600	5590	111
495	20250102	121000	425697910	5590	5590	5590	5590	100
496	20250102	120900	425138910	5600	5600	5600	5600	0
497	20250102	120800	425138910	5600	5600	5600	5600	0
498	20250102	120700	425138910	5600	5600	5600	5600	1
499	20250102	120600	425133310	5590	5590	5590	5590	31
500	20250102	120500	424960020	5590	5590	5590	5590	0
501	20250102	120400	424960020	5590	5600	5600	5590	12
502	20250102	120300	424892910	5600	5600	5600	5600	15
503	20250102	120200	424808910	5600	5600	5600	5600	101
504	20250102	120100	424243310	5600	5600	5600	5600	5
505	20250102	120000	424215310	5600	5600	5600	5600	20
506	20250102	115900	424103310	5600	5600	5600	5600	0
507	20250102	115800	424103310	5600	5590	5600	5590	167
508	20250102	115700	423168220	5590	5590	5590	5590	36
509	20250102	115600	422966980	5590	5590	5590	5590	120
510	20250102	115500	422296180	5590	5590	5590	5590	51
511	20250102	115400	422011090	5590	5600	5600	5590	831
512	20250102	115300	417357770	5610	5610	5610	5610	58
513	20250102	115200	417032390	5610	5610	5610	5610	0
514	20250102	115100	417032390	5610	5610	5610	5610	0
515	20250102	115000	417032390	5610	5610	5610	5610	0
516	20250102	114900	417032390	5610	5610	5610	5610	3
517	20250102	114800	417015560	5600	5600	5600	5600	0
518	20250102	114700	417015560	5600	5600	5600	5600	0
519	20250102	114600	417015560	5600	5600	5600	5600	0
520	20250102	114500	417015560	5600	5600	5600	5600	0
521	20250102	114400	417015560	5600	5600	5600	5600	27
522	20250102	114300	416864360	5600	5600	5600	5600	0
523	20250102	114200	416864360	5600	5600	5600	5600	0
524	20250102	114100	416864360	5600	5600	5600	5600	0
525	20250102	114000	416864360	5600	5600	5600	5600	0
526	20250102	113900	416864360	5600	5600	5600	5600	2
527	20250102	113800	416853160	5600	5600	5600	5600	0
528	20250102	113700	416853160	5600	5600	5600	5600	1
529	20250102	113600	416847560	5620	5610	5620	5610	1125
530	20250102	113500	410527810	5620	5610	5620	5610	207
531	20250102	113400	409366530	5600	5600	5600	5600	0
532	20250102	113300	409366530	5600	5600	5600	5600	38
533	20250102	113200	409153730	5590	5590	5590	5590	1
534	20250102	113100	409148140	5590	5590	5590	5590	60
535	20250102	113000	408812740	5600	5600	5600	5600	5
536	20250102	112900	408784740	5600	5600	5600	5600	8
537	20250102	112800	408739940	5600	5590	5600	5590	159
538	20250102	112700	407849630	5590	5590	5590	5590	1
539	20250102	112600	407844040	5590	5590	5590	5590	0
540	20250102	112500	407844040	5590	5590	5590	5590	11
541	20250102	112400	407782550	5590	5590	5590	5590	0
542	20250102	112300	407782550	5590	5590	5590	5590	100
543	20250102	112200	407223550	5590	5590	5590	5590	1
544	20250102	112100	407217960	5580	5580	5580	5580	18
545	20250102	112000	407117520	5610	5610	5610	5610	0
546	20250102	111900	407117520	5610	5570	5610	5570	2
547	20250102	111800	407106340	5570	5570	5570	5570	129
548	20250102	111700	406387810	5570	5580	5610	5570	116
549	20250102	111600	405740890	5620	5630	5630	5580	1303
550	20250102	111500	398455340	5630	5630	5630	5630	1
551	20250102	111400	398449710	5600	5600	5620	5600	72
552	20250102	111300	398046310	5620	5620	5620	5620	24
553	20250102	111200	397911430	5600	5610	5610	5600	157
554	20250102	111100	397030750	5610	5600	5610	5600	3
555	20250102	111000	397013930	5610	5610	5610	5610	100
556	20250102	110900	396452930	5600	5600	5600	5600	77
557	20250102	110800	396021730	5610	5620	5620	5600	269
558	20250102	110700	394515290	5600	5600	5600	5600	0
559	20250102	110600	394515290	5600	5630	5630	5600	14
560	20250102	110500	394436590	5630	5630	5630	5630	0
561	20250102	110400	394436590	5630	5600	5630	5600	16
562	20250102	110300	394346960	5630	5630	5630	5630	1
563	20250102	110200	394341330	5600	5600	5600	5600	0
564	20250102	110100	394341330	5600	5600	5600	5600	354
565	20250102	110000	392358930	5610	5630	5630	5610	3060
566	20250102	105900	375183820	5640	5640	5640	5640	10
567	20250102	105800	375127420	5640	5640	5640	5640	3
568	20250102	105700	375110500	5630	5630	5630	5630	61
569	20250102	105600	374767070	5630	5650	5650	5630	853
570	20250102	105500	369954960	5650	5630	5650	5630	2
571	20250102	105400	369943680	5650	5650	5650	5650	0
572	20250102	105300	369943680	5650	5640	5650	5630	1234
573	20250102	105200	362979610	5640	5620	5640	5620	396
574	20250102	105100	360746190	5620	5630	5630	5620	2
575	20250102	105000	360734940	5640	5620	5640	5620	359
576	20250102	104900	358717280	5620	5620	5620	5620	0
577	20250102	104800	358717280	5620	5620	5620	5620	27
578	20250102	104700	358565540	5650	5640	5650	5640	82
579	20250102	104600	358103040	5640	5640	5640	5640	37
580	20250102	104500	357894360	5620	5620	5620	5620	0
581	20250102	104400	357894360	5620	5620	5620	5620	188
582	20250102	104300	356837800	5620	5640	5640	5620	273
583	20250102	104200	355298310	5640	5640	5640	5640	27
584	20250102	104100	355146030	5640	5620	5640	5620	37
585	20250102	104000	354937610	5630	5630	5630	5630	0
586	20250102	103900	354937610	5630	5630	5630	5630	14
587	20250102	103800	354858790	5630	5630	5630	5630	0
588	20250102	103700	354858790	5630	5630	5630	5630	1451
589	20250102	103600	346689660	5610	5620	5630	5610	401
590	20250102	103500	344435820	5640	5620	5640	5620	3
591	20250102	103400	344418940	5620	5630	5640	5620	554
592	20250102	103300	341295400	5620	5620	5630	5620	731
593	20250102	103200	337184100	5620	5620	5620	5620	0
594	20250102	103100	337184100	5620	5620	5620	5620	93
595	20250102	103000	336661440	5630	5630	5630	5630	0
596	20250102	102900	336661440	5630	5630	5630	5630	0
597	20250102	102800	336661440	5630	5600	5630	5600	184
598	20250102	102700	335631010	5600	5600	5600	5600	0
599	20250102	102600	335631010	5600	5620	5620	5600	150
600	20250102	102500	334790810	5630	5640	5650	5630	3121
601	20250102	102400	317206950	5640	5640	5640	5640	353
602	20250102	102300	315216030	5650	5640	5650	5640	262
603	20250102	102200	313738250	5640	5660	5660	5640	63
604	20250102	102100	313382790	5650	5650	5650	5640	347
605	20250102	102000	311423670	5630	5640	5640	5630	1278
606	20250102	101900	304217280	5640	5650	5650	5640	1613
607	20250102	101800	295118400	5650	5640	5650	5600	645
608	20250102	101700	291483030	5640	5620	5650	5600	2329
609	20250102	101600	278368080	5620	5620	5620	5600	117
610	20250102	101500	277712380	5620	5570	5620	5570	3461
611	20250102	101400	258279720	5560	5580	5610	5560	1260
612	20250102	101300	251244880	5580	5540	5580	5530	1435
613	20250102	101200	243294920	5540	5540	5590	5540	502
614	20250102	101100	240508520	5540	5580	5590	5530	2148
615	20250102	101000	228567510	5580	5630	5630	5580	4202
616	20250102	100900	205048310	5630	5640	5640	5630	21
617	20250102	100800	204930070	5590	5590	5640	5590	2608
618	20250102	100700	190270810	5590	5620	5620	5590	1954
619	20250102	100600	179322100	5620	5640	5640	5620	1773
620	20250102	100500	169333980	5640	5670	5670	5630	2454
621	20250102	100400	155480310	5660	5620	5680	5620	2522
622	20250102	100300	141233420	5620	5600	5620	5580	1128
623	20250102	100200	134899500	5600	5600	5600	5530	9028
624	20250102	100100	84625580	5600	5630	5760	5570	9145
625	20250102	100000	33098000	5630	5570	5650	5530	5920