KissMeData/251370/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204800	208036390	9810	9810	9810	9810	648
3	20250102	204700	208036390	9810	9810	9810	9810	0
4	20250102	204600	208036390	9810	9810	9810	9810	0
5	20250102	204500	208036390	9810	9810	9810	9810	0
6	20250102	204400	208036390	9810	9810	9810	9810	0
7	20250102	204300	208036390	9810	9810	9810	9810	0
8	20250102	204200	208036390	9810	9810	9810	9810	0
9	20250102	204100	208036390	9810	9810	9810	9810	0
10	20250102	204000	208036390	9810	9810	9810	9810	0
11	20250102	203900	208036390	9810	9810	9810	9810	0
12	20250102	203800	208036390	9810	9810	9810	9810	0
13	20250102	203700	208036390	9810	9810	9810	9810	0
14	20250102	203600	208036390	9810	9810	9810	9810	0
15	20250102	203500	208036390	9810	9810	9810	9810	0
16	20250102	203400	208036390	9810	9810	9810	9810	0
17	20250102	203300	208036390	9810	9810	9810	9810	0
18	20250102	203200	208036390	9810	9810	9810	9810	0
19	20250102	203100	208036390	9810	9810	9810	9810	0
20	20250102	203000	208036390	9810	9810	9810	9810	0
21	20250102	202900	208036390	9810	9810	9810	9810	0
22	20250102	202800	208036390	9810	9810	9810	9810	0
23	20250102	202700	208036390	9810	9810	9810	9810	0
24	20250102	202600	208036390	9810	9810	9810	9810	0
25	20250102	202500	208036390	9810	9810	9810	9810	0
26	20250102	202400	208036390	9810	9810	9810	9810	0
27	20250102	202300	208036390	9810	9810	9810	9810	0
28	20250102	202200	208036390	9810	9810	9810	9810	0
29	20250102	202100	208036390	9810	9810	9810	9810	0
30	20250102	202000	208036390	9810	9810	9810	9810	0
31	20250102	201900	208036390	9810	9810	9810	9810	0
32	20250102	201800	208036390	9810	9810	9810	9810	648
33	20250102	201700	208036390	9810	9810	9810	9810	0
34	20250102	201600	208036390	9810	9810	9810	9810	0
35	20250102	201500	208036390	9810	9810	9810	9810	0
36	20250102	201400	208036390	9810	9810	9810	9810	0
37	20250102	201300	208036390	9810	9810	9810	9810	0
38	20250102	201200	208036390	9810	9810	9810	9810	0
39	20250102	201100	208036390	9810	9810	9810	9810	0
40	20250102	201000	208036390	9810	9810	9810	9810	0
41	20250102	200900	208036390	9810	9810	9810	9810	0
42	20250102	200800	208036390	9810	9810	9810	9810	0
43	20250102	200700	208036390	9810	9810	9810	9810	0
44	20250102	200600	208036390	9810	9810	9810	9810	0
45	20250102	200500	208036390	9810	9810	9810	9810	0
46	20250102	200400	208036390	9810	9810	9810	9810	0
47	20250102	200300	208036390	9810	9810	9810	9810	0
48	20250102	200200	208036390	9810	9810	9810	9810	0
49	20250102	200100	208036390	9810	9810	9810	9810	0
50	20250102	200000	208036390	9810	9810	9810	9810	0
51	20250102	195900	208036390	9810	9810	9810	9810	0
52	20250102	195800	208036390	9810	9810	9810	9810	0
53	20250102	195700	208036390	9810	9810	9810	9810	0
54	20250102	195600	208036390	9810	9810	9810	9810	0
55	20250102	195500	208036390	9810	9810	9810	9810	0
56	20250102	195400	208036390	9810	9810	9810	9810	0
57	20250102	195300	208036390	9810	9810	9810	9810	0
58	20250102	195200	208036390	9810	9810	9810	9810	0
59	20250102	195100	208036390	9810	9810	9810	9810	0
60	20250102	195000	208036390	9810	9810	9810	9810	0
61	20250102	194900	208036390	9810	9810	9810	9810	0
62	20250102	194800	208036390	9810	9810	9810	9810	648
63	20250102	194700	208036390	9810	9810	9810	9810	0
64	20250102	194600	208036390	9810	9810	9810	9810	0
65	20250102	194500	208036390	9810	9810	9810	9810	0
66	20250102	194400	208036390	9810	9810	9810	9810	0
67	20250102	194300	208036390	9810	9810	9810	9810	0
68	20250102	194200	208036390	9810	9810	9810	9810	0
69	20250102	194100	208036390	9810	9810	9810	9810	0
70	20250102	194000	208036390	9810	9810	9810	9810	0
71	20250102	193900	208036390	9810	9810	9810	9810	0
72	20250102	193800	208036390	9810	9810	9810	9810	0
73	20250102	193700	208036390	9810	9810	9810	9810	0
74	20250102	193600	208036390	9810	9810	9810	9810	0
75	20250102	193500	208036390	9810	9810	9810	9810	0
76	20250102	193400	208036390	9810	9810	9810	9810	0
77	20250102	193300	208036390	9810	9810	9810	9810	0
78	20250102	193200	208036390	9810	9810	9810	9810	0
79	20250102	193100	208036390	9810	9810	9810	9810	0
80	20250102	193000	208036390	9810	9810	9810	9810	0
81	20250102	192900	208036390	9810	9810	9810	9810	0
82	20250102	192800	208036390	9810	9810	9810	9810	0
83	20250102	192700	208036390	9810	9810	9810	9810	0
84	20250102	192600	208036390	9810	9810	9810	9810	0
85	20250102	192500	208036390	9810	9810	9810	9810	0
86	20250102	192400	208036390	9810	9810	9810	9810	0
87	20250102	192300	208036390	9810	9810	9810	9810	0
88	20250102	192200	208036390	9810	9810	9810	9810	0
89	20250102	192100	208036390	9810	9810	9810	9810	0
90	20250102	192000	208036390	9810	9810	9810	9810	0
91	20250102	191900	208036390	9810	9810	9810	9810	0
92	20250102	191800	208036390	9810	9810	9810	9810	648
93	20250102	191700	208036390	9810	9810	9810	9810	0
94	20250102	191600	208036390	9810	9810	9810	9810	0
95	20250102	191500	208036390	9810	9810	9810	9810	0
96	20250102	191400	208036390	9810	9810	9810	9810	0
97	20250102	191300	208036390	9810	9810	9810	9810	0
98	20250102	191200	208036390	9810	9810	9810	9810	0
99	20250102	191100	208036390	9810	9810	9810	9810	0
100	20250102	191000	208036390	9810	9810	9810	9810	0
101	20250102	190900	208036390	9810	9810	9810	9810	0
102	20250102	190800	208036390	9810	9810	9810	9810	0
103	20250102	190700	208036390	9810	9810	9810	9810	0
104	20250102	190600	208036390	9810	9810	9810	9810	0
105	20250102	190500	208036390	9810	9810	9810	9810	0
106	20250102	190400	208036390	9810	9810	9810	9810	0
107	20250102	190300	208036390	9810	9810	9810	9810	0
108	20250102	190200	208036390	9810	9810	9810	9810	0
109	20250102	190100	208036390	9810	9810	9810	9810	0
110	20250102	190000	208036390	9810	9810	9810	9810	0
111	20250102	185900	208036390	9810	9810	9810	9810	0
112	20250102	185800	208036390	9810	9810	9810	9810	0
113	20250102	185700	208036390	9810	9810	9810	9810	0
114	20250102	185600	208036390	9810	9810	9810	9810	0
115	20250102	185500	208036390	9810	9810	9810	9810	0
116	20250102	185400	208036390	9810	9810	9810	9810	0
117	20250102	185300	208036390	9810	9810	9810	9810	0
118	20250102	185200	208036390	9810	9810	9810	9810	0
119	20250102	185100	208036390	9810	9810	9810	9810	0
120	20250102	185000	208036390	9810	9810	9810	9810	0
121	20250102	184900	208036390	9810	9810	9810	9810	0
122	20250102	184800	208036390	9810	9810	9810	9810	648
123	20250102	184700	208036390	9810	9810	9810	9810	0
124	20250102	184600	208036390	9810	9810	9810	9810	0
125	20250102	184500	208036390	9810	9810	9810	9810	0
126	20250102	184400	208036390	9810	9810	9810	9810	0
127	20250102	184300	208036390	9810	9810	9810	9810	0
128	20250102	184200	208036390	9810	9810	9810	9810	0
129	20250102	184100	208036390	9810	9810	9810	9810	0
130	20250102	184000	208036390	9810	9810	9810	9810	0
131	20250102	183900	208036390	9810	9810	9810	9810	0
132	20250102	183800	208036390	9810	9810	9810	9810	0
133	20250102	183700	208036390	9810	9810	9810	9810	0
134	20250102	183600	208036390	9810	9810	9810	9810	0
135	20250102	183500	208036390	9810	9810	9810	9810	0
136	20250102	183400	208036390	9810	9810	9810	9810	0
137	20250102	183300	208036390	9810	9810	9810	9810	0
138	20250102	183200	208036390	9810	9810	9810	9810	0
139	20250102	183100	208036390	9810	9810	9810	9810	0
140	20250102	183000	208036390	9810	9810	9810	9810	0
141	20250102	182900	208036390	9810	9810	9810	9810	0
142	20250102	182800	208036390	9810	9810	9810	9810	0
143	20250102	182700	208036390	9810	9810	9810	9810	0
144	20250102	182600	208036390	9810	9810	9810	9810	0
145	20250102	182500	208036390	9810	9810	9810	9810	0
146	20250102	182400	208036390	9810	9810	9810	9810	0
147	20250102	182300	208036390	9810	9810	9810	9810	0
148	20250102	182200	208036390	9810	9810	9810	9810	0
149	20250102	182100	208036390	9810	9810	9810	9810	0
150	20250102	182000	208036390	9810	9810	9810	9810	0
151	20250102	181900	208036390	9810	9810	9810	9810	0
152	20250102	181800	208036390	9810	9810	9810	9810	648
153	20250102	181700	208036390	9810	9810	9810	9810	0
154	20250102	181600	208036390	9810	9810	9810	9810	0
155	20250102	181500	208036390	9810	9810	9810	9810	0
156	20250102	181400	208036390	9810	9810	9810	9810	0
157	20250102	181300	208036390	9810	9810	9810	9810	0
158	20250102	181200	208036390	9810	9810	9810	9810	0
159	20250102	181100	208036390	9810	9810	9810	9810	0
160	20250102	181000	208036390	9810	9810	9810	9810	0
161	20250102	180900	208036390	9810	9810	9810	9810	0
162	20250102	180800	208036390	9810	9810	9810	9810	0
163	20250102	180700	208036390	9810	9810	9810	9810	0
164	20250102	180600	208036390	9810	9810	9810	9810	0
165	20250102	180500	208036390	9810	9810	9810	9810	0
166	20250102	180400	208036390	9810	9810	9810	9810	0
167	20250102	180300	208036390	9810	9810	9810	9810	0
168	20250102	180200	208036390	9810	9810	9810	9810	0
169	20250102	180100	208036390	9810	9810	9810	9810	0
170	20250102	180000	208036390	9810	9810	9810	9810	0
171	20250102	175900	208036390	9810	9810	9810	9810	0
172	20250102	175800	208036390	9810	9810	9810	9810	0
173	20250102	175700	208036390	9810	9810	9810	9810	0
174	20250102	175600	208036390	9810	9810	9810	9810	0
175	20250102	175500	208036390	9810	9810	9810	9810	0
176	20250102	175400	208036390	9810	9810	9810	9810	0
177	20250102	175300	208036390	9810	9810	9810	9810	0
178	20250102	175200	208036390	9810	9810	9810	9810	0
179	20250102	175100	208036390	9810	9810	9810	9810	0
180	20250102	175000	208036390	9810	9810	9810	9810	0
181	20250102	174900	208036390	9810	9810	9810	9810	0
182	20250102	174800	208036390	9810	9810	9810	9810	648
183	20250102	174700	208036390	9810	9810	9810	9810	0
184	20250102	174600	208036390	9810	9810	9810	9810	0
185	20250102	174500	208036390	9810	9810	9810	9810	0
186	20250102	174400	208036390	9810	9810	9810	9810	0
187	20250102	174300	208036390	9810	9810	9810	9810	0
188	20250102	174200	208036390	9810	9810	9810	9810	0
189	20250102	174100	208036390	9810	9810	9810	9810	0
190	20250102	174000	208036390	9810	9810	9810	9810	0
191	20250102	173900	208036390	9810	9810	9810	9810	0
192	20250102	173800	208036390	9810	9810	9810	9810	0
193	20250102	173700	208036390	9810	9810	9810	9810	0
194	20250102	173600	208036390	9810	9810	9810	9810	0
195	20250102	173500	208036390	9810	9810	9810	9810	0
196	20250102	173400	208036390	9810	9810	9810	9810	0
197	20250102	173300	208036390	9810	9810	9810	9810	0
198	20250102	173200	208036390	9810	9810	9810	9810	0
199	20250102	173100	208036390	9810	9810	9810	9810	0
200	20250102	173000	208036390	9810	9810	9810	9810	0
201	20250102	172900	208036390	9810	9810	9810	9810	0
202	20250102	172800	208036390	9810	9810	9810	9810	0
203	20250102	172700	208036390	9810	9810	9810	9810	0
204	20250102	172600	208036390	9810	9810	9810	9810	0
205	20250102	172500	208036390	9810	9810	9810	9810	0
206	20250102	172400	208036390	9810	9810	9810	9810	0
207	20250102	172300	208036390	9810	9810	9810	9810	0
208	20250102	172200	208036390	9810	9810	9810	9810	0
209	20250102	172100	208036390	9810	9810	9810	9810	0
210	20250102	172000	208036390	9810	9810	9810	9810	0
211	20250102	171900	208036390	9810	9810	9810	9810	0
212	20250102	171800	208036390	9810	9810	9810	9810	648
213	20250102	171700	208036390	9810	9810	9810	9810	0
214	20250102	171600	208036390	9810	9810	9810	9810	0
215	20250102	171500	208036390	9810	9810	9810	9810	0
216	20250102	171400	208036390	9810	9810	9810	9810	0
217	20250102	171300	208036390	9810	9810	9810	9810	0
218	20250102	171200	208036390	9810	9810	9810	9810	0
219	20250102	171100	208036390	9810	9810	9810	9810	0
220	20250102	171000	208036390	9810	9810	9810	9810	0
221	20250102	170900	208036390	9810	9810	9810	9810	0
222	20250102	170800	208036390	9810	9810	9810	9810	0
223	20250102	170700	208036390	9810	9810	9810	9810	0
224	20250102	170600	208036390	9810	9810	9810	9810	0
225	20250102	170500	208036390	9810	9810	9810	9810	0
226	20250102	170400	208036390	9810	9810	9810	9810	0
227	20250102	170300	208036390	9810	9810	9810	9810	0
228	20250102	170200	208036390	9810	9810	9810	9810	0
229	20250102	170100	208036390	9810	9810	9810	9810	0
230	20250102	170000	208036390	9810	9810	9810	9810	0
231	20250102	165900	208036390	9810	9810	9810	9810	0
232	20250102	165800	208036390	9810	9810	9810	9810	0
233	20250102	165700	208036390	9810	9810	9810	9810	0
234	20250102	165600	208036390	9810	9810	9810	9810	0
235	20250102	165500	208036390	9810	9810	9810	9810	0
236	20250102	165400	208036390	9810	9810	9810	9810	0
237	20250102	165300	208036390	9810	9810	9810	9810	0
238	20250102	165200	208036390	9810	9810	9810	9810	0
239	20250102	165100	208036390	9810	9810	9810	9810	0
240	20250102	165000	208036390	9810	9810	9810	9810	0
241	20250102	164900	208036390	9810	9810	9810	9810	0
242	20250102	164800	208036390	9810	9810	9810	9810	648
243	20250102	164700	208036390	9810	9810	9810	9810	0
244	20250102	164600	208036390	9810	9810	9810	9810	0
245	20250102	164500	208036390	9810	9810	9810	9810	0
246	20250102	164400	208036390	9810	9810	9810	9810	0
247	20250102	164300	208036390	9810	9810	9810	9810	0
248	20250102	164200	208036390	9810	9810	9810	9810	0
249	20250102	164100	208036390	9810	9810	9810	9810	0
250	20250102	164000	208036390	9810	9810	9810	9810	0
251	20250102	163900	208036390	9810	9810	9810	9810	0
252	20250102	163800	208036390	9810	9810	9810	9810	0
253	20250102	163700	208036390	9810	9810	9810	9810	0
254	20250102	163600	208036390	9810	9810	9810	9810	0
255	20250102	163500	208036390	9810	9810	9810	9810	0
256	20250102	163400	208036390	9810	9810	9810	9810	0
257	20250102	163300	208036390	9810	9810	9810	9810	0
258	20250102	163200	208036390	9810	9810	9810	9810	0
259	20250102	163100	208036390	9810	9810	9810	9810	0
260	20250102	163000	208036390	9810	9810	9810	9810	0
261	20250102	162900	208036390	9810	9810	9810	9810	0
262	20250102	162800	208036390	9810	9810	9810	9810	0
263	20250102	162700	208036390	9810	9810	9810	9810	0
264	20250102	162600	208036390	9810	9810	9810	9810	0
265	20250102	162500	208036390	9810	9810	9810	9810	0
266	20250102	162400	208036390	9810	9810	9810	9810	0
267	20250102	162300	208036390	9810	9810	9810	9810	0
268	20250102	162200	208036390	9810	9810	9810	9810	0
269	20250102	162100	208036390	9810	9810	9810	9810	0
270	20250102	162000	208036390	9810	9810	9810	9810	0
271	20250102	161900	208036390	9810	9810	9810	9810	0
272	20250102	161800	208036390	9810	9810	9810	9810	648
273	20250102	161700	208036390	9810	9810	9810	9810	0
274	20250102	161600	208036390	9810	9810	9810	9810	0
275	20250102	161500	208036390	9810	9810	9810	9810	0
276	20250102	161400	208036390	9810	9810	9810	9810	0
277	20250102	161300	208036390	9810	9810	9810	9810	0
278	20250102	161200	208036390	9810	9810	9810	9810	0
279	20250102	161100	208036390	9810	9810	9810	9810	0
280	20250102	161000	208036390	9810	9810	9810	9810	0
281	20250102	160900	208036390	9810	9810	9810	9810	0
282	20250102	160800	208036390	9810	9810	9810	9810	0
283	20250102	160700	208036390	9810	9810	9810	9810	0
284	20250102	160600	208036390	9810	9810	9810	9810	0
285	20250102	160500	208036390	9810	9810	9810	9810	0
286	20250102	160400	208036390	9810	9810	9810	9810	0
287	20250102	160300	208036390	9810	9810	9810	9810	0
288	20250102	160200	208036390	9810	9810	9810	9810	0
289	20250102	160100	208036390	9810	9810	9810	9810	0
290	20250102	160000	208036390	9810	9810	9810	9810	0
291	20250102	155900	208036390	9810	9810	9810	9810	0
292	20250102	155800	208036390	9810	9810	9810	9810	0
293	20250102	155700	208036390	9810	9810	9810	9810	0
294	20250102	155600	208036390	9810	9810	9810	9810	0
295	20250102	155500	208036390	9810	9810	9810	9810	0
296	20250102	155400	208036390	9810	9810	9810	9810	0
297	20250102	155300	208036390	9810	9810	9810	9810	0
298	20250102	155200	208036390	9810	9810	9810	9810	0
299	20250102	155100	208036390	9810	9810	9810	9810	0
300	20250102	155000	208036390	9810	9810	9810	9810	0
301	20250102	154900	208036390	9810	9810	9810	9810	0
302	20250102	154800	208036390	9810	9810	9810	9810	648
303	20250102	154700	208036390	9810	9810	9810	9810	0
304	20250102	154600	208036390	9810	9810	9810	9810	0
305	20250102	154500	208036390	9810	9810	9810	9810	0
306	20250102	154400	208036390	9810	9810	9810	9810	0
307	20250102	154300	208036390	9810	9810	9810	9810	0
308	20250102	154200	208036390	9810	9810	9810	9810	0
309	20250102	154100	208036390	9810	9810	9810	9810	0
310	20250102	154000	208036390	9810	9810	9810	9810	0
311	20250102	153900	208036390	9810	9810	9810	9810	0
312	20250102	153800	208036390	9810	9810	9810	9810	0
313	20250102	153700	208036390	9810	9810	9810	9810	0
314	20250102	153600	208036390	9810	9810	9810	9810	0
315	20250102	153500	208036390	9810	9810	9810	9810	0
316	20250102	153400	208036390	9810	9810	9810	9810	0
317	20250102	153300	208036390	9810	9810	9810	9810	0
318	20250102	153200	208036390	9810	9810	9810	9810	0
319	20250102	153100	208036390	9810	9810	9810	9810	0
320	20250102	153000	208036390	9810	9810	9810	9810	648
321	20250102	152900	201679510	9700	9700	9700	9700	0
322	20250102	152800	201679510	9700	9700	9700	9700	0
323	20250102	152700	201679510	9700	9700	9700	9700	0
324	20250102	152600	201679510	9700	9700	9700	9700	0
325	20250102	152500	201679510	9700	9700	9700	9700	0
326	20250102	152400	201679510	9700	9700	9700	9700	0
327	20250102	152300	201679510	9700	9700	9700	9700	0
328	20250102	152200	201679510	9700	9700	9700	9700	0
329	20250102	152100	201679510	9700	9700	9700	9700	0
330	20250102	152000	201679510	9700	9700	9700	9700	0
331	20250102	151900	201679510	9700	9710	9710	9700	20
332	20250102	151800	201485500	9750	9800	9800	9740	31
333	20250102	151700	201182510	9800	9800	9800	9800	0
334	20250102	151600	201182510	9800	9800	9800	9800	0
335	20250102	151500	201182510	9800	9740	9800	9740	3
336	20250102	151400	201153170	9770	9770	9770	9770	0
337	20250102	151300	201153170	9770	9770	9770	9770	0
338	20250102	151200	201153170	9770	9770	9770	9770	0
339	20250102	151100	201153170	9770	9770	9770	9770	0
340	20250102	151000	201153170	9770	9800	9800	9770	20
341	20250102	150900	200957470	9820	9820	9820	9820	1
342	20250102	150800	200947650	9800	9800	9800	9800	0
343	20250102	150700	200947650	9800	9800	9800	9800	0
344	20250102	150600	200947650	9800	9800	9800	9800	0
345	20250102	150500	200947650	9800	9800	9800	9800	1
346	20250102	150400	200937850	9790	9790	9790	9790	0
347	20250102	150300	200937850	9790	9790	9790	9790	0
348	20250102	150200	200937850	9790	9790	9790	9790	14
349	20250102	150100	200800790	9760	9760	9760	9760	130
350	20250102	150000	199531990	9790	9790	9790	9790	0
351	20250102	145900	199531990	9790	9800	9800	9790	16
352	20250102	145800	199375250	9820	9820	9820	9820	0
353	20250102	145700	199375250	9820	9820	9820	9820	0
354	20250102	145600	199375250	9820	9820	9820	9820	0
355	20250102	145500	199375250	9820	9800	9820	9800	3
356	20250102	145400	199345810	9790	9790	9790	9790	0
357	20250102	145300	199345810	9790	9800	9800	9790	1474
358	20250102	145200	184914640	9820	9820	9820	9820	0
359	20250102	145100	184914640	9820	9820	9820	9800	3
360	20250102	145000	184885200	9790	9800	9810	9790	377
361	20250102	144900	181190660	9810	9810	9810	9810	0
362	20250102	144800	181190660	9810	9810	9810	9810	0
363	20250102	144700	181190660	9810	9810	9810	9770	5
364	20250102	144600	181141700	9770	9760	9810	9760	129
365	20250102	144500	179877640	9800	9790	9800	9760	18
366	20250102	144400	179701480	9760	9790	9790	9750	17
367	20250102	144300	179535220	9790	9750	9790	9750	106
368	20250102	144200	178497520	9780	9770	9800	9760	1090
369	20250102	144100	167848040	9800	9770	9800	9770	3
370	20250102	144000	167818670	9770	9770	9770	9770	1
371	20250102	143900	167808900	9810	9810	9810	9760	202
372	20250102	143800	165836820	9770	9770	9770	9770	4
373	20250102	143700	165797740	9800	9800	9800	9800	100
374	20250102	143600	164817740	9800	9740	9800	9740	211
375	20250102	143500	162750520	9740	9710	9800	9710	307
376	20250102	143400	159744550	9720	9690	9800	9680	624
377	20250102	143300	153673810	9700	9740	9740	9700	506
378	20250102	143200	148765110	9740	9740	9740	9740	2
379	20250102	143100	148745630	9790	9790	9790	9790	0
380	20250102	143000	148745630	9790	9770	9790	9740	5
381	20250102	142900	148696790	9790	9740	9790	9740	22
382	20250102	142800	148482300	9800	9740	9800	9740	2
383	20250102	142700	148462760	9790	9740	9790	9740	2
384	20250102	142600	148443230	9730	9730	9730	9730	2
385	20250102	142500	148423770	9790	9790	9790	9790	1
386	20250102	142400	148413980	9780	9770	9780	9770	60
387	20250102	142300	147827280	9720	9720	9720	9720	0
388	20250102	142200	147827280	9720	9800	9800	9720	46
389	20250102	142100	147379360	9800	9800	9800	9800	0
390	20250102	142000	147379360	9800	9800	9800	9800	0
391	20250102	141900	147379360	9800	9800	9800	9800	1
392	20250102	141800	147369560	9760	9760	9760	9760	0
393	20250102	141700	147369560	9760	9760	9760	9760	0
394	20250102	141600	147369560	9760	9770	9770	9760	25
395	20250102	141500	147125550	9760	9810	9810	9750	29
396	20250102	141400	146842470	9720	9720	9720	9720	11
397	20250102	141300	146735550	9690	9660	9810	9660	261
398	20250102	141200	144195130	9660	9640	9710	9640	23
399	20250102	141100	143973120	9630	9630	9630	9630	0
400	20250102	141000	143973120	9630	9630	9630	9630	3
401	20250102	140900	143944230	9630	9630	9630	9630	14
402	20250102	140800	143809410	9630	9640	9640	9630	8
403	20250102	140700	143732320	9640	9640	9640	9640	8
404	20250102	140600	143655200	9670	9640	9670	9640	30
405	20250102	140500	143365400	9640	9640	9670	9640	21
406	20250102	140400	143162600	9640	9690	9690	9630	82
407	20250102	140300	142368280	9690	9690	9690	9690	0
408	20250102	140200	142368280	9690	9690	9690	9690	0
409	20250102	140100	142368280	9690	9690	9690	9690	0
410	20250102	140000	142368280	9690	9690	9690	9690	0
411	20250102	135900	142368280	9690	9690	9690	9690	0
412	20250102	135800	142368280	9690	9690	9690	9690	0
413	20250102	135700	142368280	9690	9690	9690	9690	0
414	20250102	135600	142368280	9690	9690	9690	9690	38
415	20250102	135500	142000060	9700	9700	9700	9700	41
416	20250102	135400	141602360	9700	9700	9700	9700	16
417	20250102	135300	141447160	9710	9720	9720	9710	36
418	20250102	135200	141097270	9710	9720	9720	9710	40
419	20250102	135100	140708500	9720	9720	9720	9720	2
420	20250102	135000	140689060	9720	9710	9810	9700	387
421	20250102	134900	136924620	9690	9690	9690	9690	0
422	20250102	134800	136924620	9690	9710	9710	9670	3
423	20250102	134700	136895550	9670	9640	9710	9640	306
424	20250102	134600	133933890	9670	9670	9670	9670	0
425	20250102	134500	133933890	9670	9640	9670	9640	13
426	20250102	134400	133808240	9640	9640	9640	9640	0
427	20250102	134300	133808240	9640	9640	9640	9640	0
428	20250102	134200	133808240	9640	9630	9640	9630	122
429	20250102	134100	132632860	9620	9620	9620	9620	0
430	20250102	134000	132632860	9620	9610	9620	9610	5
431	20250102	133900	132584770	9620	9620	9620	9620	0
432	20250102	133800	132584770	9620	9600	9620	9600	4
433	20250102	133700	132546330	9590	9590	9590	9590	0
434	20250102	133600	132546330	9590	9590	9590	9590	1
435	20250102	133500	132536740	9580	9570	9580	9560	8
436	20250102	133400	132460160	9570	9630	9630	9570	41
437	20250102	133300	132065570	9620	9610	9620	9610	522
438	20250102	133200	127044770	9560	9580	9620	9560	601
439	20250102	133100	121298570	9700	9630	9720	9570	1277
440	20250102	133000	109050540	9630	9680	9720	9580	4665
441	20250102	132900	64267500	9670	9670	9670	9670	0
442	20250102	132800	64267500	9670	9670	9670	9670	0
443	20250102	132700	64267500	9670	9670	9670	9670	0
444	20250102	132600	64267500	9670	9670	9670	9670	0
445	20250102	132500	64267500	9670	9670	9670	9670	0
446	20250102	132400	64267500	9670	9670	9670	9670	0
447	20250102	132300	64267500	9670	9670	9670	9670	0
448	20250102	132200	64267500	9670	9670	9670	9670	0
449	20250102	132100	64267500	9670	9730	9730	9670	235
450	20250102	132000	61993760	9700	9700	9700	9700	0
451	20250102	131900	61993760	9700	9700	9700	9700	0
452	20250102	131800	61993760	9700	9670	9700	9670	120
453	20250102	131700	60829790	9700	9700	9700	9670	3
454	20250102	131600	60800720	9670	9670	9700	9670	3
455	20250102	131500	60771680	9700	9700	9700	9700	0
456	20250102	131400	60771680	9700	9700	9700	9700	0
457	20250102	131300	60771680	9700	9650	9700	9650	184
458	20250102	131200	58990440	9660	9660	9660	9660	38
459	20250102	131100	58623360	9690	9690	9690	9690	0
460	20250102	131000	58623360	9690	9690	9690	9690	0
461	20250102	130900	58623360	9690	9690	9690	9690	0
462	20250102	130800	58623360	9690	9660	9690	9650	473
463	20250102	130700	54054160	9650	9640	9690	9640	513
464	20250102	130600	49098870	9650	9650	9650	9650	0
465	20250102	130500	49098870	9650	9650	9650	9650	0
466	20250102	130400	49098870	9650	9650	9650	9650	8
467	20250102	130300	49021670	9660	9660	9660	9660	0
468	20250102	130200	49021670	9660	9660	9660	9650	159
469	20250102	130100	47486050	9690	9690	9690	9690	0
470	20250102	130000	47486050	9690	9690	9690	9690	0
471	20250102	125900	47486050	9690	9690	9690	9690	0
472	20250102	125800	47486050	9690	9660	9690	9660	2
473	20250102	125700	47466700	9690	9690	9690	9690	0
474	20250102	125600	47466700	9690	9690	9690	9690	0
475	20250102	125500	47466700	9690	9690	9690	9690	0
476	20250102	125400	47466700	9690	9690	9690	9690	0
477	20250102	125300	47466700	9690	9690	9690	9690	0
478	20250102	125200	47466700	9690	9690	9690	9690	0
479	20250102	125100	47466700	9690	9690	9690	9690	0
480	20250102	125000	47466700	9690	9690	9690	9690	0
481	20250102	124900	47466700	9690	9690	9690	9690	0
482	20250102	124800	47466700	9690	9690	9690	9690	0
483	20250102	124700	47466700	9690	9690	9690	9690	0
484	20250102	124600	47466700	9690	9690	9690	9690	0
485	20250102	124500	47466700	9690	9690	9690	9690	0
486	20250102	124400	47466700	9690	9690	9690	9690	0
487	20250102	124300	47466700	9690	9690	9690	9690	1
488	20250102	124200	47457010	9690	9660	9690	9660	2
489	20250102	124100	47437660	9690	9690	9690	9690	0
490	20250102	124000	47437660	9690	9690	9690	9690	0
491	20250102	123900	47437660	9690	9690	9690	9690	0
492	20250102	123800	47437660	9690	9690	9690	9690	0
493	20250102	123700	47437660	9690	9690	9690	9690	0
494	20250102	123600	47437660	9690	9690	9690	9690	0
495	20250102	123500	47437660	9690	9690	9690	9690	0
496	20250102	123400	47437660	9690	9690	9690	9690	0
497	20250102	123300	47437660	9690	9690	9690	9690	0
498	20250102	123200	47437660	9690	9690	9690	9690	0
499	20250102	123100	47437660	9690	9690	9690	9690	0
500	20250102	123000	47437660	9690	9670	9690	9650	3
501	20250102	122900	47408650	9650	9650	9690	9650	9
502	20250102	122800	47321640	9690	9650	9690	9650	6
503	20250102	122700	47263620	9690	9690	9690	9690	0
504	20250102	122600	47263620	9690	9680	9690	9680	103
505	20250102	122500	46266570	9650	9650	9650	9650	0
506	20250102	122400	46266570	9650	9650	9650	9650	0
507	20250102	122300	46266570	9650	9650	9650	9650	0
508	20250102	122200	46266570	9650	9650	9650	9650	0
509	20250102	122100	46266570	9650	9650	9650	9650	0
510	20250102	122000	46266570	9650	9650	9650	9650	0
511	20250102	121900	46266570	9650	9650	9690	9650	9
512	20250102	121800	46179570	9690	9690	9690	9650	7
513	20250102	121700	46111860	9650	9690	9690	9630	7
514	20250102	121600	46044170	9690	9690	9690	9690	0
515	20250102	121500	46044170	9690	9690	9690	9690	0
516	20250102	121400	46044170	9690	9690	9690	9690	0
517	20250102	121300	46044170	9690	9690	9690	9690	0
518	20250102	121200	46044170	9690	9690	9690	9690	0
519	20250102	121100	46044170	9690	9690	9690	9690	0
520	20250102	121000	46044170	9690	9690	9690	9690	0
521	20250102	120900	46044170	9690	9690	9690	9690	0
522	20250102	120800	46044170	9690	9690	9690	9690	7
523	20250102	120700	45976340	9690	9690	9690	9690	0
524	20250102	120600	45976340	9690	9690	9690	9690	0
525	20250102	120500	45976340	9690	9690	9690	9690	0
526	20250102	120400	45976340	9690	9690	9690	9690	0
527	20250102	120300	45976340	9690	9690	9690	9690	0
528	20250102	120200	45976340	9690	9680	9690	9680	100
529	20250102	120100	45007350	9690	9690	9690	9690	1
530	20250102	120000	44997660	9690	9690	9690	9690	0
531	20250102	115900	44997660	9690	9690	9690	9690	0
532	20250102	115800	44997660	9690	9690	9690	9690	0
533	20250102	115700	44997660	9690	9690	9690	9690	0
534	20250102	115600	44997660	9690	9680	9690	9680	31
535	20250102	115500	44697280	9690	9690	9690	9690	0
536	20250102	115400	44697280	9690	9680	9690	9680	3
537	20250102	115300	44668220	9670	9670	9670	9670	0
538	20250102	115200	44668220	9670	9670	9670	9670	1
539	20250102	115100	44658550	9670	9670	9670	9670	0
540	20250102	115000	44658550	9670	9670	9670	9670	0
541	20250102	114900	44658550	9670	9670	9670	9670	0
542	20250102	114800	44658550	9670	9690	9690	9670	2
543	20250102	114700	44639190	9680	9680	9680	9680	1
544	20250102	114600	44629510	9690	9690	9690	9690	0
545	20250102	114500	44629510	9690	9690	9690	9690	0
546	20250102	114400	44629510	9690	9690	9690	9690	0
547	20250102	114300	44629510	9690	9690	9690	9690	0
548	20250102	114200	44629510	9690	9690	9690	9690	1
549	20250102	114100	44619820	9670	9670	9670	9670	0
550	20250102	114000	44619820	9670	9670	9670	9670	0
551	20250102	113900	44619820	9670	9670	9670	9670	0
552	20250102	113800	44619820	9670	9650	9670	9650	101
553	20250102	113700	43643170	9670	9640	9670	9640	2
554	20250102	113600	43623860	9660	9660	9660	9660	0
555	20250102	113500	43623860	9660	9660	9660	9660	0
556	20250102	113400	43623860	9660	9660	9660	9660	51
557	20250102	113300	43131200	9650	9650	9650	9650	9
558	20250102	113200	43044350	9650	9650	9650	9650	0
559	20250102	113100	43044350	9650	9650	9650	9650	2
560	20250102	113000	43025050	9640	9640	9640	9640	0
561	20250102	112900	43025050	9640	9640	9640	9640	247
562	20250102	112800	40643970	9640	9640	9640	9630	667
563	20250102	112700	34214110	9640	9650	9660	9630	1264
564	20250102	112600	22017150	9650	9670	9670	9650	304
565	20250102	112500	19077570	9710	9670	9710	9670	3
566	20250102	112400	19048500	9660	9660	9660	9660	0
567	20250102	112300	19048500	9660	9660	9660	9660	0
568	20250102	112200	19048500	9660	9660	9660	9660	0
569	20250102	112100	19048500	9660	9660	9660	9660	0
570	20250102	112000	19048500	9660	9660	9660	9660	0
571	20250102	111900	19048500	9660	9660	9660	9660	0
572	20250102	111800	19048500	9660	9660	9660	9660	0
573	20250102	111700	19048500	9660	9660	9660	9660	0
574	20250102	111600	19048500	9660	9660	9660	9660	1
575	20250102	111500	19038840	9650	9650	9650	9650	0
576	20250102	111400	19038840	9650	9650	9650	9650	1
577	20250102	111300	19029190	9650	9650	9650	9650	1
578	20250102	111200	19019540	9640	9660	9660	9630	204
579	20250102	111100	17053610	9710	9670	9710	9670	2
580	20250102	111000	17034230	9660	9660	9660	9660	0
581	20250102	110900	17034230	9660	9660	9660	9660	0
582	20250102	110800	17034230	9660	9660	9660	9660	0
583	20250102	110700	17034230	9660	9660	9660	9660	0
584	20250102	110600	17034230	9660	9660	9660	9660	0
585	20250102	110500	17034230	9660	9660	9660	9660	0
586	20250102	110400	17034230	9660	9660	9660	9660	0
587	20250102	110300	17034230	9660	9660	9660	9660	0
588	20250102	110200	17034230	9660	9660	9660	9660	0
589	20250102	110100	17034230	9660	9660	9660	9660	0
590	20250102	110000	17034230	9660	9640	9660	9640	5
591	20250102	105900	16985950	9660	9660	9660	9660	0
592	20250102	105800	16985950	9660	9660	9660	9660	0
593	20250102	105700	16985950	9660	9630	9660	9630	2
594	20250102	105600	16966660	9640	9660	9660	9610	299
595	20250102	105500	14086540	9660	9650	9710	9650	163
596	20250102	105400	12511920	9660	9660	9660	9660	1
597	20250102	105300	12502260	9660	9680	9740	9660	132
598	20250102	105200	11227040	9670	9670	9670	9660	211
599	20250102	105100	9188360	9660	9680	9680	9640	302
600	20250102	105000	6268620	9700	9700	9700	9700	2
601	20250102	104900	6249220	9740	9770	9770	9700	25
602	20250102	104800	6005710	9790	9790	9790	9790	2
603	20250102	104700	5986130	9790	9790	9790	9790	0
604	20250102	104600	5986130	9790	9790	9790	9790	0
605	20250102	104500	5986130	9790	9790	9790	9790	0
606	20250102	104400	5986130	9790	9790	9790	9790	0
607	20250102	104300	5986130	9790	9790	9790	9790	0
608	20250102	104200	5986130	9790	9790	9790	9790	0
609	20250102	104100	5986130	9790	9790	9790	9790	0
610	20250102	104000	5986130	9790	9790	9790	9790	0
611	20250102	103900	5986130	9790	9790	9790	9790	0
612	20250102	103800	5986130	9790	9790	9790	9790	0
613	20250102	103700	5986130	9790	9790	9790	9790	0
614	20250102	103600	5986130	9790	9790	9790	9790	0
615	20250102	103500	5986130	9790	9790	9790	9790	0
616	20250102	103400	5986130	9790	9790	9790	9790	0
617	20250102	103300	5986130	9790	9790	9790	9790	2
618	20250102	103200	5966550	9830	9830	9830	9830	0
619	20250102	103100	5966550	9830	9820	9830	9820	300
620	20250102	103000	3018450	9820	9820	9820	9820	10
621	20250102	102900	2920250	9820	9820	9820	9820	0
622	20250102	102800	2920250	9820	9820	9820	9820	0
623	20250102	102700	2920250	9820	9820	9820	9820	0
624	20250102	102600	2920250	9820	9820	9820	9820	0
625	20250102	102500	2920250	9820	9820	9820	9820	0
626	20250102	102400	2920250	9820	9820	9820	9820	0
627	20250102	102300	2920250	9820	9820	9820	9820	0
628	20250102	102200	2920250	9820	9820	9820	9820	0
629	20250102	102100	2920250	9820	9820	9820	9820	0
630	20250102	102000	2920250	9820	9820	9820	9820	0
631	20250102	101900	2920250	9820	9820	9820	9820	0
632	20250102	101800	2920250	9820	9820	9820	9820	1
633	20250102	101700	2910430	9830	9830	9830	9830	0
634	20250102	101600	2910430	9830	9830	9830	9830	0
635	20250102	101500	2910430	9830	9830	9830	9830	0
636	20250102	101400	2910430	9830	9830	9830	9830	5
637	20250102	101300	2861280	9830	9830	9830	9830	0
638	20250102	101200	2861280	9830	9830	9830	9830	0
639	20250102	101100	2861280	9830	9830	9830	9830	0
640	20250102	101000	2861280	9830	9830	9830	9830	0
641	20250102	100900	2861280	9830	9830	9830	9830	0
642	20250102	100800	2861280	9830	9830	9830	9830	1
643	20250102	100700	2851450	9830	9830	9830	9830	0
644	20250102	100600	2851450	9830	9830	9830	9830	10
645	20250102	100500	2753150	9830	9830	9830	9830	0
646	20250102	100400	2753150	9830	9830	9830	9830	250
647	20250102	100300	295650	9830	9830	9830	9830	0
648	20250102	100200	295650	9830	9830	9830	9830	0
649	20250102	100100	295650	9830	9830	9830	9830	0
650	20250102	100000	295650	9830	9860	9860	9830	30