KissMeData/272450/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	205400	1831057830	9790	9790	9790	9790	3240
3	20250102	205300	1831057830	9790	9790	9790	9790	0
4	20250102	205200	1831057830	9790	9790	9790	9790	0
5	20250102	205100	1831057830	9790	9790	9790	9790	0
6	20250102	205000	1831057830	9790	9790	9790	9790	0
7	20250102	204900	1831057830	9790	9790	9790	9790	0
8	20250102	204800	1831057830	9790	9790	9790	9790	0
9	20250102	204700	1831057830	9790	9790	9790	9790	0
10	20250102	204600	1831057830	9790	9790	9790	9790	0
11	20250102	204500	1831057830	9790	9790	9790	9790	0
12	20250102	204400	1831057830	9790	9790	9790	9790	0
13	20250102	204300	1831057830	9790	9790	9790	9790	0
14	20250102	204200	1831057830	9790	9790	9790	9790	0
15	20250102	204100	1831057830	9790	9790	9790	9790	0
16	20250102	204000	1831057830	9790	9790	9790	9790	0
17	20250102	203900	1831057830	9790	9790	9790	9790	0
18	20250102	203800	1831057830	9790	9790	9790	9790	0
19	20250102	203700	1831057830	9790	9790	9790	9790	0
20	20250102	203600	1831057830	9790	9790	9790	9790	0
21	20250102	203500	1831057830	9790	9790	9790	9790	0
22	20250102	203400	1831057830	9790	9790	9790	9790	0
23	20250102	203300	1831057830	9790	9790	9790	9790	0
24	20250102	203200	1831057830	9790	9790	9790	9790	0
25	20250102	203100	1831057830	9790	9790	9790	9790	0
26	20250102	203000	1831057830	9790	9790	9790	9790	0
27	20250102	202900	1831057830	9790	9790	9790	9790	0
28	20250102	202800	1831057830	9790	9790	9790	9790	0
29	20250102	202700	1831057830	9790	9790	9790	9790	0
30	20250102	202600	1831057830	9790	9790	9790	9790	0
31	20250102	202500	1831057830	9790	9790	9790	9790	0
32	20250102	202400	1831057830	9790	9790	9790	9790	3240
33	20250102	202300	1831057830	9790	9790	9790	9790	0
34	20250102	202200	1831057830	9790	9790	9790	9790	0
35	20250102	202100	1831057830	9790	9790	9790	9790	0
36	20250102	202000	1831057830	9790	9790	9790	9790	0
37	20250102	201900	1831057830	9790	9790	9790	9790	0
38	20250102	201800	1831057830	9790	9790	9790	9790	0
39	20250102	201700	1831057830	9790	9790	9790	9790	0
40	20250102	201600	1831057830	9790	9790	9790	9790	0
41	20250102	201500	1831057830	9790	9790	9790	9790	0
42	20250102	201400	1831057830	9790	9790	9790	9790	0
43	20250102	201300	1831057830	9790	9790	9790	9790	0
44	20250102	201200	1831057830	9790	9790	9790	9790	0
45	20250102	201100	1831057830	9790	9790	9790	9790	0
46	20250102	201000	1831057830	9790	9790	9790	9790	0
47	20250102	200900	1831057830	9790	9790	9790	9790	0
48	20250102	200800	1831057830	9790	9790	9790	9790	0
49	20250102	200700	1831057830	9790	9790	9790	9790	0
50	20250102	200600	1831057830	9790	9790	9790	9790	0
51	20250102	200500	1831057830	9790	9790	9790	9790	0
52	20250102	200400	1831057830	9790	9790	9790	9790	0
53	20250102	200300	1831057830	9790	9790	9790	9790	0
54	20250102	200200	1831057830	9790	9790	9790	9790	0
55	20250102	200100	1831057830	9790	9790	9790	9790	0
56	20250102	200000	1831057830	9790	9790	9790	9790	0
57	20250102	195900	1831057830	9790	9790	9790	9790	0
58	20250102	195800	1831057830	9790	9790	9790	9790	0
59	20250102	195700	1831057830	9790	9790	9790	9790	0
60	20250102	195600	1831057830	9790	9790	9790	9790	0
61	20250102	195500	1831057830	9790	9790	9790	9790	0
62	20250102	195400	1831057830	9790	9790	9790	9790	3240
63	20250102	195300	1831057830	9790	9790	9790	9790	0
64	20250102	195200	1831057830	9790	9790	9790	9790	0
65	20250102	195100	1831057830	9790	9790	9790	9790	0
66	20250102	195000	1831057830	9790	9790	9790	9790	0
67	20250102	194900	1831057830	9790	9790	9790	9790	0
68	20250102	194800	1831057830	9790	9790	9790	9790	0
69	20250102	194700	1831057830	9790	9790	9790	9790	0
70	20250102	194600	1831057830	9790	9790	9790	9790	0
71	20250102	194500	1831057830	9790	9790	9790	9790	0
72	20250102	194400	1831057830	9790	9790	9790	9790	0
73	20250102	194300	1831057830	9790	9790	9790	9790	0
74	20250102	194200	1831057830	9790	9790	9790	9790	0
75	20250102	194100	1831057830	9790	9790	9790	9790	0
76	20250102	194000	1831057830	9790	9790	9790	9790	0
77	20250102	193900	1831057830	9790	9790	9790	9790	0
78	20250102	193800	1831057830	9790	9790	9790	9790	0
79	20250102	193700	1831057830	9790	9790	9790	9790	0
80	20250102	193600	1831057830	9790	9790	9790	9790	0
81	20250102	193500	1831057830	9790	9790	9790	9790	0
82	20250102	193400	1831057830	9790	9790	9790	9790	0
83	20250102	193300	1831057830	9790	9790	9790	9790	0
84	20250102	193200	1831057830	9790	9790	9790	9790	0
85	20250102	193100	1831057830	9790	9790	9790	9790	0
86	20250102	193000	1831057830	9790	9790	9790	9790	0
87	20250102	192900	1831057830	9790	9790	9790	9790	0
88	20250102	192800	1831057830	9790	9790	9790	9790	0
89	20250102	192700	1831057830	9790	9790	9790	9790	0
90	20250102	192600	1831057830	9790	9790	9790	9790	0
91	20250102	192500	1831057830	9790	9790	9790	9790	0
92	20250102	192400	1831057830	9790	9790	9790	9790	3240
93	20250102	192300	1831057830	9790	9790	9790	9790	0
94	20250102	192200	1831057830	9790	9790	9790	9790	0
95	20250102	192100	1831057830	9790	9790	9790	9790	0
96	20250102	192000	1831057830	9790	9790	9790	9790	0
97	20250102	191900	1831057830	9790	9790	9790	9790	0
98	20250102	191800	1831057830	9790	9790	9790	9790	0
99	20250102	191700	1831057830	9790	9790	9790	9790	0
100	20250102	191600	1831057830	9790	9790	9790	9790	0
101	20250102	191500	1831057830	9790	9790	9790	9790	0
102	20250102	191400	1831057830	9790	9790	9790	9790	0
103	20250102	191300	1831057830	9790	9790	9790	9790	0
104	20250102	191200	1831057830	9790	9790	9790	9790	0
105	20250102	191100	1831057830	9790	9790	9790	9790	0
106	20250102	191000	1831057830	9790	9790	9790	9790	0
107	20250102	190900	1831057830	9790	9790	9790	9790	0
108	20250102	190800	1831057830	9790	9790	9790	9790	0
109	20250102	190700	1831057830	9790	9790	9790	9790	0
110	20250102	190600	1831057830	9790	9790	9790	9790	0
111	20250102	190500	1831057830	9790	9790	9790	9790	0
112	20250102	190400	1831057830	9790	9790	9790	9790	0
113	20250102	190300	1831057830	9790	9790	9790	9790	0
114	20250102	190200	1831057830	9790	9790	9790	9790	0
115	20250102	190100	1831057830	9790	9790	9790	9790	0
116	20250102	190000	1831057830	9790	9790	9790	9790	0
117	20250102	185900	1831057830	9790	9790	9790	9790	0
118	20250102	185800	1831057830	9790	9790	9790	9790	0
119	20250102	185700	1831057830	9790	9790	9790	9790	0
120	20250102	185600	1831057830	9790	9790	9790	9790	0
121	20250102	185500	1831057830	9790	9790	9790	9790	0
122	20250102	185400	1831057830	9790	9790	9790	9790	3240
123	20250102	185300	1831057830	9790	9790	9790	9790	0
124	20250102	185200	1831057830	9790	9790	9790	9790	0
125	20250102	185100	1831057830	9790	9790	9790	9790	0
126	20250102	185000	1831057830	9790	9790	9790	9790	0
127	20250102	184900	1831057830	9790	9790	9790	9790	0
128	20250102	184800	1831057830	9790	9790	9790	9790	0
129	20250102	184700	1831057830	9790	9790	9790	9790	0
130	20250102	184600	1831057830	9790	9790	9790	9790	0
131	20250102	184500	1831057830	9790	9790	9790	9790	0
132	20250102	184400	1831057830	9790	9790	9790	9790	0
133	20250102	184300	1831057830	9790	9790	9790	9790	0
134	20250102	184200	1831057830	9790	9790	9790	9790	0
135	20250102	184100	1831057830	9790	9790	9790	9790	0
136	20250102	184000	1831057830	9790	9790	9790	9790	0
137	20250102	183900	1831057830	9790	9790	9790	9790	0
138	20250102	183800	1831057830	9790	9790	9790	9790	0
139	20250102	183700	1831057830	9790	9790	9790	9790	0
140	20250102	183600	1831057830	9790	9790	9790	9790	0
141	20250102	183500	1831057830	9790	9790	9790	9790	0
142	20250102	183400	1831057830	9790	9790	9790	9790	0
143	20250102	183300	1831057830	9790	9790	9790	9790	0
144	20250102	183200	1831057830	9790	9790	9790	9790	0
145	20250102	183100	1831057830	9790	9790	9790	9790	0
146	20250102	183000	1831057830	9790	9790	9790	9790	0
147	20250102	182900	1831057830	9790	9790	9790	9790	0
148	20250102	182800	1831057830	9790	9790	9790	9790	0
149	20250102	182700	1831057830	9790	9790	9790	9790	0
150	20250102	182600	1831057830	9790	9790	9790	9790	0
151	20250102	182500	1831057830	9790	9790	9790	9790	0
152	20250102	182400	1831057830	9790	9790	9790	9790	3240
153	20250102	182300	1831057830	9790	9790	9790	9790	0
154	20250102	182200	1831057830	9790	9790	9790	9790	0
155	20250102	182100	1831057830	9790	9790	9790	9790	0
156	20250102	182000	1831057830	9790	9790	9790	9790	0
157	20250102	181900	1831057830	9790	9790	9790	9790	0
158	20250102	181800	1831057830	9790	9790	9790	9790	0
159	20250102	181700	1831057830	9790	9790	9790	9790	0
160	20250102	181600	1831057830	9790	9790	9790	9790	0
161	20250102	181500	1831057830	9790	9790	9790	9790	0
162	20250102	181400	1831057830	9790	9790	9790	9790	0
163	20250102	181300	1831057830	9790	9790	9790	9790	0
164	20250102	181200	1831057830	9790	9790	9790	9790	0
165	20250102	181100	1831057830	9790	9790	9790	9790	0
166	20250102	181000	1831057830	9790	9790	9790	9790	0
167	20250102	180900	1831057830	9790	9790	9790	9790	0
168	20250102	180800	1831057830	9790	9790	9790	9790	0
169	20250102	180700	1831057830	9790	9790	9790	9790	0
170	20250102	180600	1831057830	9790	9790	9790	9790	0
171	20250102	180500	1831057830	9790	9790	9790	9790	0
172	20250102	180400	1831057830	9790	9790	9790	9790	0
173	20250102	180300	1831057830	9790	9790	9790	9790	0
174	20250102	180200	1831057830	9790	9790	9790	9790	0
175	20250102	180100	1831057830	9790	9790	9790	9790	0
176	20250102	180000	1831057830	9790	9790	9790	9790	0
177	20250102	175900	1831057830	9790	9790	9790	9790	0
178	20250102	175800	1831057830	9790	9790	9790	9790	0
179	20250102	175700	1831057830	9790	9790	9790	9790	0
180	20250102	175600	1831057830	9790	9790	9790	9790	0
181	20250102	175500	1831057830	9790	9790	9790	9790	0
182	20250102	175400	1831057830	9790	9790	9790	9790	3240
183	20250102	175300	1831057830	9790	9790	9790	9790	0
184	20250102	175200	1831057830	9790	9790	9790	9790	0
185	20250102	175100	1831057830	9790	9790	9790	9790	0
186	20250102	175000	1831057830	9790	9790	9790	9790	0
187	20250102	174900	1831057830	9790	9790	9790	9790	0
188	20250102	174800	1831057830	9790	9790	9790	9790	0
189	20250102	174700	1831057830	9790	9790	9790	9790	0
190	20250102	174600	1831057830	9790	9790	9790	9790	0
191	20250102	174500	1831057830	9790	9790	9790	9790	0
192	20250102	174400	1831057830	9790	9790	9790	9790	0
193	20250102	174300	1831057830	9790	9790	9790	9790	0
194	20250102	174200	1831057830	9790	9790	9790	9790	0
195	20250102	174100	1831057830	9790	9790	9790	9790	0
196	20250102	174000	1831057830	9790	9790	9790	9790	0
197	20250102	173900	1831057830	9790	9790	9790	9790	0
198	20250102	173800	1831057830	9790	9790	9790	9790	0
199	20250102	173700	1831057830	9790	9790	9790	9790	0
200	20250102	173600	1831057830	9790	9790	9790	9790	0
201	20250102	173500	1831057830	9790	9790	9790	9790	0
202	20250102	173400	1831057830	9790	9790	9790	9790	0
203	20250102	173300	1831057830	9790	9790	9790	9790	0
204	20250102	173200	1831057830	9790	9790	9790	9790	0
205	20250102	173100	1831057830	9790	9790	9790	9790	0
206	20250102	173000	1831057830	9790	9790	9790	9790	0
207	20250102	172900	1831057830	9790	9790	9790	9790	0
208	20250102	172800	1831057830	9790	9790	9790	9790	0
209	20250102	172700	1831057830	9790	9790	9790	9790	0
210	20250102	172600	1831057830	9790	9790	9790	9790	0
211	20250102	172500	1831057830	9790	9790	9790	9790	0
212	20250102	172400	1831057830	9790	9790	9790	9790	3240
213	20250102	172300	1831057830	9790	9790	9790	9790	0
214	20250102	172200	1831057830	9790	9790	9790	9790	0
215	20250102	172100	1831057830	9790	9790	9790	9790	0
216	20250102	172000	1831057830	9790	9790	9790	9790	0
217	20250102	171900	1831057830	9790	9790	9790	9790	0
218	20250102	171800	1831057830	9790	9790	9790	9790	0
219	20250102	171700	1831057830	9790	9790	9790	9790	0
220	20250102	171600	1831057830	9790	9790	9790	9790	0
221	20250102	171500	1831057830	9790	9790	9790	9790	0
222	20250102	171400	1831057830	9790	9790	9790	9790	0
223	20250102	171300	1831057830	9790	9790	9790	9790	0
224	20250102	171200	1831057830	9790	9790	9790	9790	0
225	20250102	171100	1831057830	9790	9790	9790	9790	0
226	20250102	171000	1831057830	9790	9790	9790	9790	0
227	20250102	170900	1831057830	9790	9790	9790	9790	0
228	20250102	170800	1831057830	9790	9790	9790	9790	0
229	20250102	170700	1831057830	9790	9790	9790	9790	0
230	20250102	170600	1831057830	9790	9790	9790	9790	0
231	20250102	170500	1831057830	9790	9790	9790	9790	0
232	20250102	170400	1831057830	9790	9790	9790	9790	0
233	20250102	170300	1831057830	9790	9790	9790	9790	0
234	20250102	170200	1831057830	9790	9790	9790	9790	0
235	20250102	170100	1831057830	9790	9790	9790	9790	0
236	20250102	170000	1831057830	9790	9790	9790	9790	0
237	20250102	165900	1831057830	9790	9790	9790	9790	0
238	20250102	165800	1831057830	9790	9790	9790	9790	0
239	20250102	165700	1831057830	9790	9790	9790	9790	0
240	20250102	165600	1831057830	9790	9790	9790	9790	0
241	20250102	165500	1831057830	9790	9790	9790	9790	0
242	20250102	165400	1831057830	9790	9790	9790	9790	3240
243	20250102	165300	1831057830	9790	9790	9790	9790	0
244	20250102	165200	1831057830	9790	9790	9790	9790	0
245	20250102	165100	1831057830	9790	9790	9790	9790	0
246	20250102	165000	1831057830	9790	9790	9790	9790	0
247	20250102	164900	1831057830	9790	9790	9790	9790	0
248	20250102	164800	1831057830	9790	9790	9790	9790	0
249	20250102	164700	1831057830	9790	9790	9790	9790	0
250	20250102	164600	1831057830	9790	9790	9790	9790	0
251	20250102	164500	1831057830	9790	9790	9790	9790	0
252	20250102	164400	1831057830	9790	9790	9790	9790	0
253	20250102	164300	1831057830	9790	9790	9790	9790	0
254	20250102	164200	1831057830	9790	9790	9790	9790	0
255	20250102	164100	1831057830	9790	9790	9790	9790	0
256	20250102	164000	1831057830	9790	9790	9790	9790	0
257	20250102	163900	1831057830	9790	9790	9790	9790	0
258	20250102	163800	1831057830	9790	9790	9790	9790	0
259	20250102	163700	1831057830	9790	9790	9790	9790	0
260	20250102	163600	1831057830	9790	9790	9790	9790	0
261	20250102	163500	1831057830	9790	9790	9790	9790	0
262	20250102	163400	1831057830	9790	9790	9790	9790	0
263	20250102	163300	1831057830	9790	9790	9790	9790	0
264	20250102	163200	1831057830	9790	9790	9790	9790	0
265	20250102	163100	1831057830	9790	9790	9790	9790	0
266	20250102	163000	1831057830	9790	9790	9790	9790	0
267	20250102	162900	1831057830	9790	9790	9790	9790	0
268	20250102	162800	1831057830	9790	9790	9790	9790	0
269	20250102	162700	1831057830	9790	9790	9790	9790	0
270	20250102	162600	1831057830	9790	9790	9790	9790	0
271	20250102	162500	1831057830	9790	9790	9790	9790	0
272	20250102	162400	1831057830	9790	9790	9790	9790	3240
273	20250102	162300	1831057830	9790	9790	9790	9790	0
274	20250102	162200	1831057830	9790	9790	9790	9790	0
275	20250102	162100	1831057830	9790	9790	9790	9790	0
276	20250102	162000	1831057830	9790	9790	9790	9790	0
277	20250102	161900	1831057830	9790	9790	9790	9790	0
278	20250102	161800	1831057830	9790	9790	9790	9790	0
279	20250102	161700	1831057830	9790	9790	9790	9790	0
280	20250102	161600	1831057830	9790	9790	9790	9790	0
281	20250102	161500	1831057830	9790	9790	9790	9790	0
282	20250102	161400	1831057830	9790	9790	9790	9790	0
283	20250102	161300	1831057830	9790	9790	9790	9790	0
284	20250102	161200	1831057830	9790	9790	9790	9790	0
285	20250102	161100	1831057830	9790	9790	9790	9790	0
286	20250102	161000	1831057830	9790	9790	9790	9790	0
287	20250102	160900	1831057830	9790	9790	9790	9790	0
288	20250102	160800	1831057830	9790	9790	9790	9790	0
289	20250102	160700	1831057830	9790	9790	9790	9790	0
290	20250102	160600	1831057830	9790	9790	9790	9790	0
291	20250102	160500	1831057830	9790	9790	9790	9790	0
292	20250102	160400	1831057830	9790	9790	9790	9790	0
293	20250102	160300	1831057830	9790	9790	9790	9790	0
294	20250102	160200	1831057830	9790	9790	9790	9790	0
295	20250102	160100	1831057830	9790	9790	9790	9790	0
296	20250102	160000	1831057830	9790	9790	9790	9790	0
297	20250102	155900	1831057830	9790	9790	9790	9790	0
298	20250102	155800	1831057830	9790	9790	9790	9790	0
299	20250102	155700	1831057830	9790	9790	9790	9790	0
300	20250102	155600	1831057830	9790	9790	9790	9790	0
301	20250102	155500	1831057830	9790	9790	9790	9790	0
302	20250102	155400	1831057830	9790	9790	9790	9790	3240
303	20250102	155300	1831057830	9790	9790	9790	9790	0
304	20250102	155200	1831057830	9790	9790	9790	9790	0
305	20250102	155100	1831057830	9790	9790	9790	9790	0
306	20250102	155000	1831057830	9790	9790	9790	9790	0
307	20250102	154900	1831057830	9790	9790	9790	9790	0
308	20250102	154800	1831057830	9790	9790	9790	9790	0
309	20250102	154700	1831057830	9790	9790	9790	9790	0
310	20250102	154600	1831057830	9790	9790	9790	9790	0
311	20250102	154500	1831057830	9790	9790	9790	9790	0
312	20250102	154400	1831057830	9790	9790	9790	9790	0
313	20250102	154300	1831057830	9790	9790	9790	9790	0
314	20250102	154200	1831057830	9790	9790	9790	9790	0
315	20250102	154100	1831057830	9790	9790	9790	9790	0
316	20250102	154000	1831057830	9790	9790	9790	9790	0
317	20250102	153900	1831057830	9790	9790	9790	9790	0
318	20250102	153800	1831057830	9790	9790	9790	9790	0
319	20250102	153700	1831057830	9790	9790	9790	9790	0
320	20250102	153600	1831057830	9790	9790	9790	9790	0
321	20250102	153500	1831057830	9790	9790	9790	9790	0
322	20250102	153400	1831057830	9790	9790	9790	9790	0
323	20250102	153300	1831057830	9790	9790	9790	9790	0
324	20250102	153200	1831057830	9790	9790	9790	9790	0
325	20250102	153100	1831057830	9790	9790	9790	9790	0
326	20250102	153000	1831057830	9790	9790	9790	9790	3240
327	20250102	152900	1799338230	9780	9780	9780	9780	0
328	20250102	152800	1799338230	9780	9780	9780	9780	0
329	20250102	152700	1799338230	9780	9780	9780	9780	0
330	20250102	152600	1799338230	9780	9780	9780	9780	0
331	20250102	152500	1799338230	9780	9780	9780	9780	0
332	20250102	152400	1799338230	9780	9780	9780	9780	0
333	20250102	152300	1799338230	9780	9780	9780	9780	0
334	20250102	152200	1799338230	9780	9780	9780	9780	0
335	20250102	152100	1799338230	9780	9780	9780	9780	0
336	20250102	152000	1799338230	9780	9780	9780	9780	0
337	20250102	151900	1799338230	9780	9780	9780	9780	164
338	20250102	151800	1797734310	9780	9770	9780	9770	50
339	20250102	151700	1797245680	9780	9780	9790	9780	477
340	20250102	151600	1792580540	9780	9780	9780	9780	87
341	20250102	151500	1791729680	9780	9790	9790	9780	212
342	20250102	151400	1789655240	9790	9800	9800	9790	182
343	20250102	151300	1787873060	9800	9790	9800	9790	203
344	20250102	151200	1785885580	9790	9780	9790	9780	124
345	20250102	151100	1784672650	9780	9780	9780	9770	102
346	20250102	151000	1783675430	9770	9790	9790	9770	114
347	20250102	150900	1782559900	9790	9790	9790	9780	40
348	20250102	150800	1782168560	9780	9790	9790	9780	150
349	20250102	150700	1780701450	9800	9790	9800	9790	332
350	20250102	150600	1777450760	9790	9780	9790	9780	94
351	20250102	150500	1776531210	9780	9770	9780	9760	182
352	20250102	150400	1774752710	9770	9780	9780	9770	209
353	20250102	150300	1772710400	9780	9780	9780	9770	158
354	20250102	150200	1771165490	9780	9780	9780	9770	164
355	20250102	150100	1769561740	9780	9780	9780	9770	123
356	20250102	150000	1768359630	9780	9780	9780	9770	70
357	20250102	145900	1767675350	9780	9770	9780	9750	663
358	20250102	145800	1761200930	9780	9780	9780	9770	244
359	20250102	145700	1758816620	9780	9790	9790	9780	151
360	20250102	145600	1757339070	9790	9800	9800	9780	103
361	20250102	145500	1756330860	9790	9810	9820	9790	933
362	20250102	145400	1747182970	9790	9750	9800	9750	8628
363	20250102	145300	1662965600	9750	9750	9750	9740	158
364	20250102	145200	1661425410	9750	9740	9750	9740	118
365	20250102	145100	1660275360	9740	9750	9750	9740	180
366	20250102	145000	1658521840	9760	9760	9760	9750	539
367	20250102	144900	1653265250	9760	9760	9760	9750	287
368	20250102	144800	1650465960	9750	9750	9760	9750	151
369	20250102	144700	1648993530	9760	9750	9760	9750	356
370	20250102	144600	1645521080	9760	9760	9760	9750	686
371	20250102	144500	1638827270	9760	9750	9760	9750	1221
372	20250102	144400	1626921780	9750	9740	9750	9730	811
373	20250102	144300	1619022400	9750	9750	9750	9740	461
374	20250102	144200	1614531020	9750	9750	9760	9750	391
375	20250102	144100	1610718280	9760	9740	9760	9740	530
376	20250102	144000	1605552850	9740	9760	9760	9740	79
377	20250102	143900	1604782460	9760	9770	9770	9750	790
378	20250102	143800	1597072320	9770	9770	9770	9760	270
379	20250102	143700	1594435790	9780	9760	9780	9760	953
380	20250102	143600	1585124730	9760	9770	9770	9760	58
381	20250102	143500	1584558380	9770	9770	9770	9760	148
382	20250102	143400	1583112740	9770	9780	9780	9770	109
383	20250102	143300	1582047530	9770	9770	9780	9770	409
384	20250102	143200	1578051260	9780	9780	9780	9770	293
385	20250102	143100	1575187370	9780	9780	9780	9770	56
386	20250102	143000	1574640020	9780	9780	9780	9770	55
387	20250102	142900	1574102430	9780	9780	9780	9770	298
388	20250102	142800	1571188360	9780	9790	9790	9780	583
389	20250102	142700	1565486330	9790	9780	9790	9780	405
390	20250102	142600	1561524870	9790	9770	9790	9770	558
391	20250102	142500	1556067820	9780	9790	9790	9780	260
392	20250102	142400	1553524960	9790	9790	9790	9780	1676
393	20250102	142300	1537117760	9800	9800	9800	9790	295
394	20250102	142200	1534227080	9800	9800	9800	9790	124
395	20250102	142100	1533012200	9800	9810	9810	9790	229
396	20250102	142000	1530767520	9810	9810	9810	9800	113
397	20250102	141900	1529659150	9800	9800	9810	9800	149
398	20250102	141800	1528198110	9800	9800	9810	9800	375
399	20250102	141700	1524521420	9800	9800	9800	9790	461
400	20250102	141600	1520003940	9800	9800	9800	9790	295
401	20250102	141500	1517113290	9800	9790	9800	9790	834
402	20250102	141400	1508940410	9800	9800	9800	9800	132
403	20250102	141300	1507646810	9790	9800	9800	9790	89
404	20250102	141200	1506774970	9800	9800	9800	9790	519
405	20250102	141100	1501693800	9800	9800	9800	9790	141
406	20250102	141000	1500312320	9800	9790	9800	9780	1276
407	20250102	140900	1487820500	9790	9780	9790	9780	2278
408	20250102	140800	1465540460	9790	9780	9790	9780	142
409	20250102	140700	1464150320	9790	9790	9790	9780	107
410	20250102	140600	1463103110	9790	9790	9790	9780	96
411	20250102	140500	1462163580	9790	9790	9790	9780	165
412	20250102	140400	1460548590	9790	9790	9790	9780	247
413	20250102	140300	1458131570	9790	9790	9790	9790	24
414	20250102	140200	1457896610	9790	9780	9790	9780	1936
415	20250102	140100	1438959180	9780	9770	9780	9770	392
416	20250102	140000	1435128170	9780	9770	9780	9760	3021
417	20250102	135900	1405610150	9770	9750	9770	9750	826
418	20250102	135800	1397547070	9750	9750	9750	9740	670
419	20250102	135700	1391014880	9740	9740	9750	9740	132
420	20250102	135600	1389728250	9750	9760	9760	9740	613
421	20250102	135500	1383751690	9760	9770	9770	9750	215
422	20250102	135400	1381654220	9760	9770	9770	9760	2009
423	20250102	135300	1362027240	9780	9780	9780	9770	197
424	20250102	135200	1360100900	9780	9770	9780	9770	139
425	20250102	135100	1358741790	9780	9780	9780	9770	235
426	20250102	135000	1356443530	9780	9780	9780	9770	162
427	20250102	134900	1354859490	9780	9770	9780	9770	452
428	20250102	134800	1350439300	9780	9790	9790	9780	160
429	20250102	134700	1348874260	9790	9780	9790	9780	277
430	20250102	134600	1346163240	9790	9790	9790	9780	453
431	20250102	134500	1341729710	9790	9790	9790	9780	119
432	20250102	134400	1340565060	9790	9790	9790	9780	225
433	20250102	134300	1338362700	9780	9800	9800	9780	103
434	20250102	134200	1337354290	9790	9790	9790	9780	292
435	20250102	134100	1334495930	9790	9780	9790	9780	187
436	20250102	134000	1332665520	9780	9790	9790	9780	21
437	20250102	133900	1332459970	9790	9800	9800	9780	181
438	20250102	133800	1330687840	9790	9790	9800	9790	235
439	20250102	133700	1328386030	9800	9790	9800	9790	313
440	20250102	133600	1325321690	9790	9780	9790	9780	88
441	20250102	133500	1324460490	9790	9790	9800	9780	319
442	20250102	133400	1321338580	9800	9770	9800	9770	248
443	20250102	133300	1318910640	9790	9770	9790	9760	1329
444	20250102	133200	1305934580	9780	9770	9790	9760	1159
445	20250102	133100	1294607700	9770	9770	9780	9770	162
446	20250102	133000	1293024620	9780	9780	9780	9770	909
447	20250102	132900	1284142120	9770	9780	9780	9770	502
448	20250102	132800	1279233910	9780	9780	9790	9780	161
449	20250102	132700	1277658370	9780	9800	9800	9780	330
450	20250102	132600	1274427220	9800	9810	9810	9790	253
451	20250102	132500	1271948400	9810	9810	9810	9800	259
452	20250102	132400	1269407920	9820	9820	9830	9810	276
453	20250102	132300	1266698740	9830	9850	9850	9830	533
454	20250102	132200	1261451500	9850	9820	9860	9820	3167
455	20250102	132100	1230297350	9820	9810	9830	9810	1949
456	20250102	132000	1211165340	9810	9810	9810	9800	244
457	20250102	131900	1208772260	9800	9800	9810	9790	180
458	20250102	131800	1207008210	9800	9780	9810	9780	1032
459	20250102	131700	1196904370	9790	9790	9790	9790	223
460	20250102	131600	1194721200	9790	9800	9800	9780	66
461	20250102	131500	1194075290	9810	9810	9820	9790	1055
462	20250102	131400	1183728000	9820	9800	9820	9790	975
463	20250102	131300	1174173390	9800	9790	9800	9790	1039
464	20250102	131200	1163999540	9790	9780	9790	9780	457
465	20250102	131100	1159529200	9780	9780	9790	9770	160
466	20250102	131000	1157964290	9780	9760	9790	9760	713
467	20250102	130900	1151002510	9760	9750	9760	9750	478
468	20250102	130800	1146340930	9750	9740	9750	9740	154
469	20250102	130700	1144840120	9750	9740	9750	9740	111
470	20250102	130600	1143758180	9750	9760	9760	9740	203
471	20250102	130500	1141779880	9760	9760	9760	9750	209
472	20250102	130400	1139740970	9750	9760	9760	9750	122
473	20250102	130300	1138550890	9760	9760	9760	9750	108
474	20250102	130200	1137497130	9760	9750	9770	9740	958
475	20250102	130100	1128154050	9740	9740	9740	9730	317
476	20250102	130000	1125066780	9740	9730	9740	9730	232
477	20250102	125900	1122807170	9740	9740	9750	9740	206
478	20250102	125800	1120799340	9740	9750	9750	9740	80
479	20250102	125700	1120019850	9750	9740	9750	9730	198
480	20250102	125600	1118091380	9740	9730	9740	9730	343
481	20250102	125500	1114750910	9740	9740	9740	9730	61
482	20250102	125400	1114156800	9740	9740	9740	9730	160
483	20250102	125300	1112598790	9740	9740	9740	9730	195
484	20250102	125200	1110699850	9740	9740	9750	9730	1709
485	20250102	125100	1094052350	9730	9740	9740	9730	155
486	20250102	125000	1092543220	9740	9730	9740	9720	141
487	20250102	124900	1091171260	9730	9730	9740	9730	510
488	20250102	124800	1086207970	9730	9730	9740	9730	536
489	20250102	124700	1080991440	9730	9730	9730	9720	249
490	20250102	124600	1078569020	9730	9720	9730	9720	104
491	20250102	124500	1077557490	9730	9730	9730	9720	235
492	20250102	124400	1075271380	9730	9720	9730	9720	195
493	20250102	124300	1073374370	9730	9730	9740	9730	265
494	20250102	124200	1070795740	9730	9740	9740	9730	96
495	20250102	124100	1069861030	9740	9730	9740	9730	136
496	20250102	124000	1068537100	9730	9730	9750	9730	1451
497	20250102	123900	1054412420	9720	9730	9730	9720	149
498	20250102	123800	1052963490	9730	9720	9730	9720	221
499	20250102	123700	1050813760	9720	9730	9740	9720	231
500	20250102	123600	1048566140	9720	9740	9740	9720	54
501	20250102	123500	1048040950	9740	9740	9740	9720	1069
502	20250102	123400	1037638450	9740	9740	9740	9730	140
503	20250102	123300	1036275190	9740	9740	9740	9730	122
504	20250102	123200	1035087270	9740	9740	9740	9730	212
505	20250102	123100	1033022930	9730	9730	9740	9730	72
506	20250102	123000	1032322310	9730	9740	9740	9730	86
507	20250102	122900	1031485390	9740	9730	9750	9730	2302
508	20250102	122800	1009073040	9720	9710	9740	9710	704
509	20250102	122700	1002229130	9710	9710	9720	9710	161
510	20250102	122600	1000664960	9720	9730	9730	9720	172
511	20250102	122500	998992410	9730	9720	9730	9720	86
512	20250102	122400	998156140	9720	9720	9740	9710	508
513	20250102	122300	993217390	9710	9710	9720	9710	149
514	20250102	122200	991770430	9710	9720	9720	9700	135
515	20250102	122100	990459210	9710	9710	9720	9710	168
516	20250102	122000	988827770	9700	9730	9730	9690	1193
517	20250102	121900	977241850	9720	9720	9730	9720	122
518	20250102	121800	976055490	9720	9740	9740	9720	280
519	20250102	121700	973332030	9740	9730	9750	9730	404
520	20250102	121600	969399840	9720	9720	9730	9720	87
521	20250102	121500	968554090	9730	9720	9730	9720	353
522	20250102	121400	965122520	9720	9710	9730	9700	1081
523	20250102	121300	954619400	9710	9700	9710	9700	167
524	20250102	121200	952998540	9710	9700	9710	9700	160
525	20250102	121100	951446020	9700	9710	9710	9700	309
526	20250102	121000	948448420	9710	9710	9710	9700	126
527	20250102	120900	947224990	9710	9720	9720	9710	304
528	20250102	120800	944271960	9720	9720	9720	9710	75
529	20250102	120700	943543360	9720	9720	9720	9710	134
530	20250102	120600	942241220	9710	9710	9720	9710	46
531	20250102	120500	941794490	9720	9710	9720	9710	105
532	20250102	120400	940774270	9720	9690	9720	9690	783
533	20250102	120300	933174980	9690	9700	9700	9690	79
534	20250102	120200	932408850	9710	9690	9710	9680	875
535	20250102	120100	923920630	9690	9690	9690	9680	326
536	20250102	120000	920762250	9690	9690	9690	9680	187
537	20250102	115900	918951540	9690	9670	9690	9670	1106
538	20250102	115800	908252640	9670	9670	9670	9660	118
539	20250102	115700	907111610	9670	9660	9670	9660	366
540	20250102	115600	903574050	9670	9660	9670	9660	136
541	20250102	115500	902259270	9670	9660	9670	9660	228
542	20250102	115400	900055550	9670	9670	9670	9660	258
543	20250102	115300	897562200	9670	9660	9670	9660	224
544	20250102	115200	895397460	9670	9670	9670	9660	187
545	20250102	115100	893590180	9660	9670	9670	9660	139
546	20250102	115000	892246940	9670	9660	9670	9650	484
547	20250102	114900	887571340	9670	9670	9670	9660	423
548	20250102	114800	883483220	9660	9660	9670	9660	83
549	20250102	114700	882681390	9670	9660	9670	9660	61
550	20250102	114600	882091870	9670	9670	9680	9660	465
551	20250102	114500	877594730	9670	9680	9680	9670	83
552	20250102	114400	876791650	9680	9680	9680	9670	103
553	20250102	114300	875795120	9680	9670	9680	9670	239
554	20250102	114200	873483170	9670	9670	9680	9660	482
555	20250102	114100	868822500	9670	9680	9680	9670	280
556	20250102	114000	866114700	9670	9680	9680	9670	913
557	20250102	113900	857285070	9670	9670	9680	9670	116
558	20250102	113800	856162660	9680	9680	9680	9670	114
559	20250102	113700	855059710	9680	9680	9680	9670	145
560	20250102	113600	853656460	9680	9670	9680	9670	316
561	20250102	113500	850597920	9680	9670	9680	9670	36
562	20250102	113400	850249700	9680	9680	9680	9670	217
563	20250102	113300	848149720	9670	9680	9680	9670	324
564	20250102	113200	845013910	9670	9680	9690	9670	529
565	20250102	113100	839893010	9690	9690	9690	9680	165
566	20250102	113000	838294510	9680	9680	9680	9680	93
567	20250102	112900	837394270	9690	9690	9690	9680	359
568	20250102	112800	833918120	9680	9680	9690	9680	832
569	20250102	112700	825863430	9680	9690	9690	9680	113
570	20250102	112600	824768860	9680	9690	9690	9680	444
571	20250102	112500	820469110	9690	9690	9690	9680	174
572	20250102	112400	818783750	9690	9680	9690	9680	102
573	20250102	112300	817795810	9680	9690	9690	9680	107
574	20250102	112200	816759490	9690	9700	9700	9680	658
575	20250102	112100	810380100	9700	9700	9710	9700	144
576	20250102	112000	808982780	9710	9720	9720	9700	2143
577	20250102	111900	788183940	9720	9710	9730	9700	214
578	20250102	111800	786105170	9710	9720	9720	9700	1270
579	20250102	111700	773774430	9720	9720	9740	9710	300
580	20250102	111600	770857070	9720	9700	9740	9700	1349
581	20250102	111500	757754290	9700	9710	9710	9700	242
582	20250102	111400	755405220	9710	9700	9710	9700	113
583	20250102	111300	754308490	9700	9700	9710	9700	182
584	20250102	111200	752542000	9710	9710	9720	9700	836
585	20250102	111100	744424010	9720	9710	9720	9700	186
586	20250102	111000	742617030	9720	9690	9720	9690	1165
587	20250102	110900	731312830	9690	9690	9690	9680	529
588	20250102	110800	726187160	9690	9690	9690	9680	224
589	20250102	110700	724017170	9690	9690	9690	9680	333
590	20250102	110600	720792170	9680	9690	9690	9680	100
591	20250102	110500	719823530	9690	9690	9690	9680	108
592	20250102	110400	718777390	9690	9680	9690	9680	479
593	20250102	110300	714136530	9680	9690	9690	9680	50
594	20250102	110200	713652410	9690	9690	9700	9680	419
595	20250102	110100	709590750	9690	9680	9690	9680	652
596	20250102	110000	703273080	9690	9690	9700	9680	925
597	20250102	105900	694309290	9700	9700	9700	9690	176
598	20250102	105800	692603380	9700	9690	9700	9680	171
599	20250102	105700	690946730	9690	9700	9700	9690	301
600	20250102	105600	688029420	9700	9680	9700	9670	365
601	20250102	105500	684494580	9680	9680	9680	9670	197
602	20250102	105400	682587650	9680	9700	9700	9680	404
603	20250102	105300	678673170	9700	9700	9700	9690	178
604	20250102	105200	676946600	9700	9680	9700	9670	1506
605	20250102	105100	662364810	9680	9670	9690	9670	1110
606	20250102	105000	651619360	9680	9690	9690	9670	343
607	20250102	104900	648299460	9690	9720	9720	9690	1706
608	20250102	104800	631740950	9730	9720	9730	9720	182
609	20250102	104700	629971710	9720	9720	9720	9710	411
610	20250102	104600	625979400	9720	9740	9740	9700	1696
611	20250102	104500	609505980	9740	9740	9740	9740	43
612	20250102	104400	609087160	9750	9760	9770	9750	830
613	20250102	104300	600987510	9760	9760	9790	9740	1118
614	20250102	104200	590073980	9760	9740	9760	9740	661
615	20250102	104100	583634120	9730	9740	9740	9730	249
616	20250102	104000	581209450	9740	9740	9740	9730	365
617	20250102	103900	577656670	9740	9740	9740	9730	93
618	20250102	103800	576751040	9740	9720	9740	9720	872
619	20250102	103700	568265440	9720	9730	9740	9720	1396
620	20250102	103600	554683240	9730	9730	9740	9720	316
621	20250102	103500	551610390	9730	9730	9740	9720	181
622	20250102	103400	549849350	9740	9730	9740	9730	244
623	20250102	103300	547473820	9740	9730	9740	9730	151
624	20250102	103200	546003520	9740	9760	9760	9740	320
625	20250102	103100	542883460	9760	9760	9760	9750	532
626	20250102	103000	537692740	9770	9780	9790	9770	2729
627	20250102	102900	511005400	9790	9780	9790	9780	463
628	20250102	102800	506474060	9780	9790	9800	9780	281
629	20250102	102700	503723740	9780	9810	9810	9780	851
630	20250102	102600	495384720	9810	9820	9820	9810	680
631	20250102	102500	488707580	9830	9800	9840	9800	3210
632	20250102	102400	457192700	9800	9790	9810	9780	848
633	20250102	102300	448885600	9790	9780	9800	9760	952
634	20250102	102200	439581180	9780	9760	9800	9750	2771
635	20250102	102100	412510910	9760	9760	9770	9750	579
636	20250102	102000	406858790	9750	9770	9780	9750	774
637	20250102	101900	399301780	9770	9770	9770	9760	528
638	20250102	101800	394146730	9760	9770	9780	9760	1100
639	20250102	101700	383395110	9780	9760	9780	9750	445
640	20250102	101600	379047230	9760	9790	9790	9760	738
641	20250102	101500	371831230	9790	9780	9820	9760	2697
642	20250102	101400	345401170	9790	9720	9800	9720	5955
643	20250102	101300	287316050	9730	9700	9740	9690	1756
644	20250102	101200	270265000	9680	9730	9730	9670	3263
645	20250102	101100	238607980	9740	9740	9750	9730	881
646	20250102	101000	230031790	9740	9710	9750	9710	2277
647	20250102	100900	207873930	9710	9670	9720	9670	2709
648	20250102	100800	181580820	9670	9650	9690	9650	1852
649	20250102	100700	163659540	9690	9630	9690	9630	658
650	20250102	100600	157312400	9640	9660	9730	9640	3249
651	20250102	100500	125873790	9660	9610	9750	9610	3720
652	20250102	100400	90013630	9600	9610	9620	9600	2997
653	20250102	100300	61201410	9600	9590	9610	9560	936
654	20250102	100200	52218360	9560	9530	9560	9510	1237
655	20250102	100100	40421970	9530	9590	9600	9530	2329
656	20250102	100000	18122300	9590	9620	9620	9590	1885