KissMeData/317850/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210600	664724830	8880	8880	8880	8880	1527
3	20250102	210500	664724830	8880	8880	8880	8880	0
4	20250102	210400	664724830	8880	8880	8880	8880	0
5	20250102	210300	664724830	8880	8880	8880	8880	0
6	20250102	210200	664724830	8880	8880	8880	8880	0
7	20250102	210100	664724830	8880	8880	8880	8880	0
8	20250102	210000	664724830	8880	8880	8880	8880	0
9	20250102	205900	664724830	8880	8880	8880	8880	0
10	20250102	205800	664724830	8880	8880	8880	8880	0
11	20250102	205700	664724830	8880	8880	8880	8880	0
12	20250102	205600	664724830	8880	8880	8880	8880	0
13	20250102	205500	664724830	8880	8880	8880	8880	0
14	20250102	205400	664724830	8880	8880	8880	8880	0
15	20250102	205300	664724830	8880	8880	8880	8880	0
16	20250102	205200	664724830	8880	8880	8880	8880	0
17	20250102	205100	664724830	8880	8880	8880	8880	0
18	20250102	205000	664724830	8880	8880	8880	8880	0
19	20250102	204900	664724830	8880	8880	8880	8880	0
20	20250102	204800	664724830	8880	8880	8880	8880	0
21	20250102	204700	664724830	8880	8880	8880	8880	0
22	20250102	204600	664724830	8880	8880	8880	8880	0
23	20250102	204500	664724830	8880	8880	8880	8880	0
24	20250102	204400	664724830	8880	8880	8880	8880	0
25	20250102	204300	664724830	8880	8880	8880	8880	0
26	20250102	204200	664724830	8880	8880	8880	8880	0
27	20250102	204100	664724830	8880	8880	8880	8880	0
28	20250102	204000	664724830	8880	8880	8880	8880	0
29	20250102	203900	664724830	8880	8880	8880	8880	0
30	20250102	203800	664724830	8880	8880	8880	8880	0
31	20250102	203700	664724830	8880	8880	8880	8880	0
32	20250102	203600	664724830	8880	8880	8880	8880	1527
33	20250102	203500	664724830	8880	8880	8880	8880	0
34	20250102	203400	664724830	8880	8880	8880	8880	0
35	20250102	203300	664724830	8880	8880	8880	8880	0
36	20250102	203200	664724830	8880	8880	8880	8880	0
37	20250102	203100	664724830	8880	8880	8880	8880	0
38	20250102	203000	664724830	8880	8880	8880	8880	0
39	20250102	202900	664724830	8880	8880	8880	8880	0
40	20250102	202800	664724830	8880	8880	8880	8880	0
41	20250102	202700	664724830	8880	8880	8880	8880	0
42	20250102	202600	664724830	8880	8880	8880	8880	0
43	20250102	202500	664724830	8880	8880	8880	8880	0
44	20250102	202400	664724830	8880	8880	8880	8880	0
45	20250102	202300	664724830	8880	8880	8880	8880	0
46	20250102	202200	664724830	8880	8880	8880	8880	0
47	20250102	202100	664724830	8880	8880	8880	8880	0
48	20250102	202000	664724830	8880	8880	8880	8880	0
49	20250102	201900	664724830	8880	8880	8880	8880	0
50	20250102	201800	664724830	8880	8880	8880	8880	0
51	20250102	201700	664724830	8880	8880	8880	8880	0
52	20250102	201600	664724830	8880	8880	8880	8880	0
53	20250102	201500	664724830	8880	8880	8880	8880	0
54	20250102	201400	664724830	8880	8880	8880	8880	0
55	20250102	201300	664724830	8880	8880	8880	8880	0
56	20250102	201200	664724830	8880	8880	8880	8880	0
57	20250102	201100	664724830	8880	8880	8880	8880	0
58	20250102	201000	664724830	8880	8880	8880	8880	0
59	20250102	200900	664724830	8880	8880	8880	8880	0
60	20250102	200800	664724830	8880	8880	8880	8880	0
61	20250102	200700	664724830	8880	8880	8880	8880	0
62	20250102	200600	664724830	8880	8880	8880	8880	1527
63	20250102	200500	664724830	8880	8880	8880	8880	0
64	20250102	200400	664724830	8880	8880	8880	8880	0
65	20250102	200300	664724830	8880	8880	8880	8880	0
66	20250102	200200	664724830	8880	8880	8880	8880	0
67	20250102	200100	664724830	8880	8880	8880	8880	0
68	20250102	200000	664724830	8880	8880	8880	8880	0
69	20250102	195900	664724830	8880	8880	8880	8880	0
70	20250102	195800	664724830	8880	8880	8880	8880	0
71	20250102	195700	664724830	8880	8880	8880	8880	0
72	20250102	195600	664724830	8880	8880	8880	8880	0
73	20250102	195500	664724830	8880	8880	8880	8880	0
74	20250102	195400	664724830	8880	8880	8880	8880	0
75	20250102	195300	664724830	8880	8880	8880	8880	0
76	20250102	195200	664724830	8880	8880	8880	8880	0
77	20250102	195100	664724830	8880	8880	8880	8880	0
78	20250102	195000	664724830	8880	8880	8880	8880	0
79	20250102	194900	664724830	8880	8880	8880	8880	0
80	20250102	194800	664724830	8880	8880	8880	8880	0
81	20250102	194700	664724830	8880	8880	8880	8880	0
82	20250102	194600	664724830	8880	8880	8880	8880	0
83	20250102	194500	664724830	8880	8880	8880	8880	0
84	20250102	194400	664724830	8880	8880	8880	8880	0
85	20250102	194300	664724830	8880	8880	8880	8880	0
86	20250102	194200	664724830	8880	8880	8880	8880	0
87	20250102	194100	664724830	8880	8880	8880	8880	0
88	20250102	194000	664724830	8880	8880	8880	8880	0
89	20250102	193900	664724830	8880	8880	8880	8880	0
90	20250102	193800	664724830	8880	8880	8880	8880	0
91	20250102	193700	664724830	8880	8880	8880	8880	0
92	20250102	193600	664724830	8880	8880	8880	8880	1527
93	20250102	193500	664724830	8880	8880	8880	8880	0
94	20250102	193400	664724830	8880	8880	8880	8880	0
95	20250102	193300	664724830	8880	8880	8880	8880	0
96	20250102	193200	664724830	8880	8880	8880	8880	0
97	20250102	193100	664724830	8880	8880	8880	8880	0
98	20250102	193000	664724830	8880	8880	8880	8880	0
99	20250102	192900	664724830	8880	8880	8880	8880	0
100	20250102	192800	664724830	8880	8880	8880	8880	0
101	20250102	192700	664724830	8880	8880	8880	8880	0
102	20250102	192600	664724830	8880	8880	8880	8880	0
103	20250102	192500	664724830	8880	8880	8880	8880	0
104	20250102	192400	664724830	8880	8880	8880	8880	0
105	20250102	192300	664724830	8880	8880	8880	8880	0
106	20250102	192200	664724830	8880	8880	8880	8880	0
107	20250102	192100	664724830	8880	8880	8880	8880	0
108	20250102	192000	664724830	8880	8880	8880	8880	0
109	20250102	191900	664724830	8880	8880	8880	8880	0
110	20250102	191800	664724830	8880	8880	8880	8880	0
111	20250102	191700	664724830	8880	8880	8880	8880	0
112	20250102	191600	664724830	8880	8880	8880	8880	0
113	20250102	191500	664724830	8880	8880	8880	8880	0
114	20250102	191400	664724830	8880	8880	8880	8880	0
115	20250102	191300	664724830	8880	8880	8880	8880	0
116	20250102	191200	664724830	8880	8880	8880	8880	0
117	20250102	191100	664724830	8880	8880	8880	8880	0
118	20250102	191000	664724830	8880	8880	8880	8880	0
119	20250102	190900	664724830	8880	8880	8880	8880	0
120	20250102	190800	664724830	8880	8880	8880	8880	0
121	20250102	190700	664724830	8880	8880	8880	8880	0
122	20250102	190600	664724830	8880	8880	8880	8880	1527
123	20250102	190500	664724830	8880	8880	8880	8880	0
124	20250102	190400	664724830	8880	8880	8880	8880	0
125	20250102	190300	664724830	8880	8880	8880	8880	0
126	20250102	190200	664724830	8880	8880	8880	8880	0
127	20250102	190100	664724830	8880	8880	8880	8880	0
128	20250102	190000	664724830	8880	8880	8880	8880	0
129	20250102	185900	664724830	8880	8880	8880	8880	0
130	20250102	185800	664724830	8880	8880	8880	8880	0
131	20250102	185700	664724830	8880	8880	8880	8880	0
132	20250102	185600	664724830	8880	8880	8880	8880	0
133	20250102	185500	664724830	8880	8880	8880	8880	0
134	20250102	185400	664724830	8880	8880	8880	8880	0
135	20250102	185300	664724830	8880	8880	8880	8880	0
136	20250102	185200	664724830	8880	8880	8880	8880	0
137	20250102	185100	664724830	8880	8880	8880	8880	0
138	20250102	185000	664724830	8880	8880	8880	8880	0
139	20250102	184900	664724830	8880	8880	8880	8880	0
140	20250102	184800	664724830	8880	8880	8880	8880	0
141	20250102	184700	664724830	8880	8880	8880	8880	0
142	20250102	184600	664724830	8880	8880	8880	8880	0
143	20250102	184500	664724830	8880	8880	8880	8880	0
144	20250102	184400	664724830	8880	8880	8880	8880	0
145	20250102	184300	664724830	8880	8880	8880	8880	0
146	20250102	184200	664724830	8880	8880	8880	8880	0
147	20250102	184100	664724830	8880	8880	8880	8880	0
148	20250102	184000	664724830	8880	8880	8880	8880	0
149	20250102	183900	664724830	8880	8880	8880	8880	0
150	20250102	183800	664724830	8880	8880	8880	8880	0
151	20250102	183700	664724830	8880	8880	8880	8880	0
152	20250102	183600	664724830	8880	8880	8880	8880	1527
153	20250102	183500	664724830	8880	8880	8880	8880	0
154	20250102	183400	664724830	8880	8880	8880	8880	0
155	20250102	183300	664724830	8880	8880	8880	8880	0
156	20250102	183200	664724830	8880	8880	8880	8880	0
157	20250102	183100	664724830	8880	8880	8880	8880	0
158	20250102	183000	664724830	8880	8880	8880	8880	0
159	20250102	182900	664724830	8880	8880	8880	8880	0
160	20250102	182800	664724830	8880	8880	8880	8880	0
161	20250102	182700	664724830	8880	8880	8880	8880	0
162	20250102	182600	664724830	8880	8880	8880	8880	0
163	20250102	182500	664724830	8880	8880	8880	8880	0
164	20250102	182400	664724830	8880	8880	8880	8880	0
165	20250102	182300	664724830	8880	8880	8880	8880	0
166	20250102	182200	664724830	8880	8880	8880	8880	0
167	20250102	182100	664724830	8880	8880	8880	8880	0
168	20250102	182000	664724830	8880	8880	8880	8880	0
169	20250102	181900	664724830	8880	8880	8880	8880	0
170	20250102	181800	664724830	8880	8880	8880	8880	0
171	20250102	181700	664724830	8880	8880	8880	8880	0
172	20250102	181600	664724830	8880	8880	8880	8880	0
173	20250102	181500	664724830	8880	8880	8880	8880	0
174	20250102	181400	664724830	8880	8880	8880	8880	0
175	20250102	181300	664724830	8880	8880	8880	8880	0
176	20250102	181200	664724830	8880	8880	8880	8880	0
177	20250102	181100	664724830	8880	8880	8880	8880	0
178	20250102	181000	664724830	8880	8880	8880	8880	0
179	20250102	180900	664724830	8880	8880	8880	8880	0
180	20250102	180800	664724830	8880	8880	8880	8880	0
181	20250102	180700	664724830	8880	8880	8880	8880	0
182	20250102	180600	664724830	8880	8880	8880	8880	1527
183	20250102	180500	664724830	8880	8880	8880	8880	0
184	20250102	180400	664724830	8880	8880	8880	8880	0
185	20250102	180300	664724830	8880	8880	8880	8880	0
186	20250102	180200	664724830	8880	8880	8880	8880	0
187	20250102	180100	664724830	8880	8880	8880	8880	0
188	20250102	180000	664724830	8880	8880	8880	8880	0
189	20250102	175900	664724830	8880	8880	8880	8880	0
190	20250102	175800	664724830	8880	8880	8880	8880	0
191	20250102	175700	664724830	8880	8880	8880	8880	0
192	20250102	175600	664724830	8880	8880	8880	8880	0
193	20250102	175500	664724830	8880	8880	8880	8880	0
194	20250102	175400	664724830	8880	8880	8880	8880	0
195	20250102	175300	664724830	8880	8880	8880	8880	0
196	20250102	175200	664724830	8880	8880	8880	8880	0
197	20250102	175100	664724830	8880	8880	8880	8880	0
198	20250102	175000	664724830	8880	8880	8880	8880	0
199	20250102	174900	664724830	8880	8880	8880	8880	0
200	20250102	174800	664724830	8880	8880	8880	8880	0
201	20250102	174700	664724830	8880	8880	8880	8880	0
202	20250102	174600	664724830	8880	8880	8880	8880	0
203	20250102	174500	664724830	8880	8880	8880	8880	0
204	20250102	174400	664724830	8880	8880	8880	8880	0
205	20250102	174300	664724830	8880	8880	8880	8880	0
206	20250102	174200	664724830	8880	8880	8880	8880	0
207	20250102	174100	664724830	8880	8880	8880	8880	0
208	20250102	174000	664724830	8880	8880	8880	8880	0
209	20250102	173900	664724830	8880	8880	8880	8880	0
210	20250102	173800	664724830	8880	8880	8880	8880	0
211	20250102	173700	664724830	8880	8880	8880	8880	0
212	20250102	173600	664724830	8880	8880	8880	8880	1527
213	20250102	173500	664724830	8880	8880	8880	8880	0
214	20250102	173400	664724830	8880	8880	8880	8880	0
215	20250102	173300	664724830	8880	8880	8880	8880	0
216	20250102	173200	664724830	8880	8880	8880	8880	0
217	20250102	173100	664724830	8880	8880	8880	8880	0
218	20250102	173000	664724830	8880	8880	8880	8880	0
219	20250102	172900	664724830	8880	8880	8880	8880	0
220	20250102	172800	664724830	8880	8880	8880	8880	0
221	20250102	172700	664724830	8880	8880	8880	8880	0
222	20250102	172600	664724830	8880	8880	8880	8880	0
223	20250102	172500	664724830	8880	8880	8880	8880	0
224	20250102	172400	664724830	8880	8880	8880	8880	0
225	20250102	172300	664724830	8880	8880	8880	8880	0
226	20250102	172200	664724830	8880	8880	8880	8880	0
227	20250102	172100	664724830	8880	8880	8880	8880	0
228	20250102	172000	664724830	8880	8880	8880	8880	0
229	20250102	171900	664724830	8880	8880	8880	8880	0
230	20250102	171800	664724830	8880	8880	8880	8880	0
231	20250102	171700	664724830	8880	8880	8880	8880	0
232	20250102	171600	664724830	8880	8880	8880	8880	0
233	20250102	171500	664724830	8880	8880	8880	8880	0
234	20250102	171400	664724830	8880	8880	8880	8880	0
235	20250102	171300	664724830	8880	8880	8880	8880	0
236	20250102	171200	664724830	8880	8880	8880	8880	0
237	20250102	171100	664724830	8880	8880	8880	8880	0
238	20250102	171000	664724830	8880	8880	8880	8880	0
239	20250102	170900	664724830	8880	8880	8880	8880	0
240	20250102	170800	664724830	8880	8880	8880	8880	0
241	20250102	170700	664724830	8880	8880	8880	8880	0
242	20250102	170600	664724830	8880	8880	8880	8880	1527
243	20250102	170500	664724830	8880	8880	8880	8880	0
244	20250102	170400	664724830	8880	8880	8880	8880	0
245	20250102	170300	664724830	8880	8880	8880	8880	0
246	20250102	170200	664724830	8880	8880	8880	8880	0
247	20250102	170100	664724830	8880	8880	8880	8880	0
248	20250102	170000	664724830	8880	8880	8880	8880	0
249	20250102	165900	664724830	8880	8880	8880	8880	0
250	20250102	165800	664724830	8880	8880	8880	8880	0
251	20250102	165700	664724830	8880	8880	8880	8880	0
252	20250102	165600	664724830	8880	8880	8880	8880	0
253	20250102	165500	664724830	8880	8880	8880	8880	0
254	20250102	165400	664724830	8880	8880	8880	8880	0
255	20250102	165300	664724830	8880	8880	8880	8880	0
256	20250102	165200	664724830	8880	8880	8880	8880	0
257	20250102	165100	664724830	8880	8880	8880	8880	0
258	20250102	165000	664724830	8880	8880	8880	8880	0
259	20250102	164900	664724830	8880	8880	8880	8880	0
260	20250102	164800	664724830	8880	8880	8880	8880	0
261	20250102	164700	664724830	8880	8880	8880	8880	0
262	20250102	164600	664724830	8880	8880	8880	8880	0
263	20250102	164500	664724830	8880	8880	8880	8880	0
264	20250102	164400	664724830	8880	8880	8880	8880	0
265	20250102	164300	664724830	8880	8880	8880	8880	0
266	20250102	164200	664724830	8880	8880	8880	8880	0
267	20250102	164100	664724830	8880	8880	8880	8880	0
268	20250102	164000	664724830	8880	8880	8880	8880	0
269	20250102	163900	664724830	8880	8880	8880	8880	0
270	20250102	163800	664724830	8880	8880	8880	8880	0
271	20250102	163700	664724830	8880	8880	8880	8880	0
272	20250102	163600	664724830	8880	8880	8880	8880	1527
273	20250102	163500	664724830	8880	8880	8880	8880	0
274	20250102	163400	664724830	8880	8880	8880	8880	0
275	20250102	163300	664724830	8880	8880	8880	8880	0
276	20250102	163200	664724830	8880	8880	8880	8880	0
277	20250102	163100	664724830	8880	8880	8880	8880	0
278	20250102	163000	664724830	8880	8880	8880	8880	0
279	20250102	162900	664724830	8880	8880	8880	8880	0
280	20250102	162800	664724830	8880	8880	8880	8880	0
281	20250102	162700	664724830	8880	8880	8880	8880	0
282	20250102	162600	664724830	8880	8880	8880	8880	0
283	20250102	162500	664724830	8880	8880	8880	8880	0
284	20250102	162400	664724830	8880	8880	8880	8880	0
285	20250102	162300	664724830	8880	8880	8880	8880	0
286	20250102	162200	664724830	8880	8880	8880	8880	0
287	20250102	162100	664724830	8880	8880	8880	8880	0
288	20250102	162000	664724830	8880	8880	8880	8880	0
289	20250102	161900	664724830	8880	8880	8880	8880	0
290	20250102	161800	664724830	8880	8880	8880	8880	0
291	20250102	161700	664724830	8880	8880	8880	8880	0
292	20250102	161600	664724830	8880	8880	8880	8880	0
293	20250102	161500	664724830	8880	8880	8880	8880	0
294	20250102	161400	664724830	8880	8880	8880	8880	0
295	20250102	161300	664724830	8880	8880	8880	8880	0
296	20250102	161200	664724830	8880	8880	8880	8880	0
297	20250102	161100	664724830	8880	8880	8880	8880	0
298	20250102	161000	664724830	8880	8880	8880	8880	0
299	20250102	160900	664724830	8880	8880	8880	8880	0
300	20250102	160800	664724830	8880	8880	8880	8880	0
301	20250102	160700	664724830	8880	8880	8880	8880	0
302	20250102	160600	664724830	8880	8880	8880	8880	1527
303	20250102	160500	664724830	8880	8880	8880	8880	0
304	20250102	160400	664724830	8880	8880	8880	8880	0
305	20250102	160300	664724830	8880	8880	8880	8880	0
306	20250102	160200	664724830	8880	8880	8880	8880	0
307	20250102	160100	664724830	8880	8880	8880	8880	0
308	20250102	160000	664724830	8880	8880	8880	8880	0
309	20250102	155900	664724830	8880	8880	8880	8880	0
310	20250102	155800	664724830	8880	8880	8880	8880	0
311	20250102	155700	664724830	8880	8880	8880	8880	0
312	20250102	155600	664724830	8880	8880	8880	8880	0
313	20250102	155500	664724830	8880	8880	8880	8880	0
314	20250102	155400	664724830	8880	8880	8880	8880	0
315	20250102	155300	664724830	8880	8880	8880	8880	0
316	20250102	155200	664724830	8880	8880	8880	8880	0
317	20250102	155100	664724830	8880	8880	8880	8880	0
318	20250102	155000	664724830	8880	8880	8880	8880	0
319	20250102	154900	664724830	8880	8880	8880	8880	0
320	20250102	154800	664724830	8880	8880	8880	8880	0
321	20250102	154700	664724830	8880	8880	8880	8880	0
322	20250102	154600	664724830	8880	8880	8880	8880	0
323	20250102	154500	664724830	8880	8880	8880	8880	0
324	20250102	154400	664724830	8880	8880	8880	8880	0
325	20250102	154300	664724830	8880	8880	8880	8880	0
326	20250102	154200	664724830	8880	8880	8880	8880	0
327	20250102	154100	664724830	8880	8880	8880	8880	0
328	20250102	154000	664724830	8880	8880	8880	8880	0
329	20250102	153900	664724830	8880	8880	8880	8880	0
330	20250102	153800	664724830	8880	8880	8880	8880	0
331	20250102	153700	664724830	8880	8880	8880	8880	0
332	20250102	153600	664724830	8880	8880	8880	8880	1527
333	20250102	153500	664724830	8880	8880	8880	8880	0
334	20250102	153400	664724830	8880	8880	8880	8880	0
335	20250102	153300	664724830	8880	8880	8880	8880	0
336	20250102	153200	664724830	8880	8880	8880	8880	0
337	20250102	153100	664724830	8880	8880	8880	8880	0
338	20250102	153000	664724830	8880	8880	8880	8880	1527
339	20250102	152900	651165070	8870	8870	8870	8870	0
340	20250102	152800	651165070	8870	8870	8870	8870	0
341	20250102	152700	651165070	8870	8870	8870	8870	0
342	20250102	152600	651165070	8870	8870	8870	8870	0
343	20250102	152500	651165070	8870	8870	8870	8870	0
344	20250102	152400	651165070	8870	8870	8870	8870	0
345	20250102	152300	651165070	8870	8870	8870	8870	0
346	20250102	152200	651165070	8870	8870	8870	8870	0
347	20250102	152100	651165070	8870	8870	8870	8870	0
348	20250102	152000	651165070	8870	8870	8870	8870	0
349	20250102	151900	651165070	8870	8870	8870	8850	1360
350	20250102	151800	639117160	8870	8860	8870	8860	141
351	20250102	151700	637867470	8870	8860	8870	8860	514
352	20250102	151600	633308360	8860	8870	8880	8860	538
353	20250102	151500	628536220	8870	8880	8880	8860	699
354	20250102	151400	622334200	8880	8870	8880	8860	509
355	20250102	151300	617819440	8880	8890	8890	8870	1209
356	20250102	151200	607081460	8890	8900	8900	8890	360
357	20250102	151100	603879460	8900	8900	8900	8900	171
358	20250102	151000	602357560	8910	8900	8910	8900	61
359	20250102	150900	601814100	8900	8860	8900	8860	8
360	20250102	150800	601743100	8850	8850	8850	8850	7
361	20250102	150700	601681150	8850	8840	8850	8840	10
362	20250102	150600	601592720	8850	8870	8870	8850	1009
363	20250102	150500	592658650	8870	8900	8900	8870	1100
364	20250102	150400	582886360	8900	8900	8900	8900	21
365	20250102	150300	582699460	8900	8910	8910	8900	275
366	20250102	150200	580250280	8910	8900	8910	8900	4
367	20250102	150100	580214660	8900	8910	8910	8900	5
368	20250102	150000	580170150	8900	8900	8900	8900	5
369	20250102	145900	580125650	8910	8900	8910	8900	56
370	20250102	145800	579626750	8890	8890	8890	8890	3
371	20250102	145700	579600080	8890	8910	8910	8890	356
372	20250102	145600	576428160	8880	8900	8900	8880	393
373	20250102	145500	572932990	8900	8900	8900	8900	5
374	20250102	145400	572888490	8910	8910	8910	8910	50
375	20250102	145300	572442990	8910	8910	8910	8910	10
376	20250102	145200	572353890	8900	8900	8900	8900	8
377	20250102	145100	572282690	8890	8890	8890	8890	4
378	20250102	145000	572247130	8890	8890	8890	8890	2
379	20250102	144900	572229350	8930	8890	8930	8890	26
380	20250102	144800	571997610	8890	8890	8890	8890	4
381	20250102	144700	571962050	8890	8900	8900	8890	195
382	20250102	144600	570228140	8890	8910	8910	8890	1092
383	20250102	144500	560507610	8910	8910	8910	8910	67
384	20250102	144400	559910640	8910	8910	8910	8910	5
385	20250102	144300	559866090	8910	8910	8910	8910	6
386	20250102	144200	559812630	8940	8910	8940	8910	5
387	20250102	144100	559768050	8910	8910	8940	8910	212
388	20250102	144000	557878980	8910	8940	8940	8910	999
389	20250102	143900	548947950	8950	8940	8950	8940	211
390	20250102	143800	547061590	8940	8940	8950	8940	1183
391	20250102	143700	536485250	8940	8940	8940	8920	401
392	20250102	143600	532902310	8910	8910	8910	8910	0
393	20250102	143500	532902310	8910	8910	8910	8910	1000
394	20250102	143400	523992310	8920	8920	8920	8920	0
395	20250102	143300	523992310	8920	8920	8920	8920	0
396	20250102	143200	523992310	8920	8930	8960	8920	1841
397	20250102	143100	507545550	8930	8930	8930	8930	1138
398	20250102	143000	497383210	8930	8930	8930	8930	32
399	20250102	142900	497097450	8930	8920	8930	8920	42
400	20250102	142800	496722500	8900	8920	8920	8900	32
401	20250102	142700	496437080	8920	8920	8920	8920	26
402	20250102	142600	496205160	8920	8920	8920	8920	26
403	20250102	142500	495973240	8920	8910	8920	8880	199
404	20250102	142400	494201360	8920	8930	8930	8920	47
405	20250102	142300	493781820	8920	8920	8920	8920	183
406	20250102	142200	492149460	8870	8910	8910	8870	28
407	20250102	142100	491900300	8860	8860	8860	8860	2
408	20250102	142000	491882580	8920	8920	8920	8920	10
409	20250102	141900	491793380	8890	8890	8890	8890	275
410	20250102	141800	489348630	8860	8860	8860	8860	194
411	20250102	141700	487629790	8860	8860	8860	8860	4
412	20250102	141600	487594350	8860	8860	8860	8860	4
413	20250102	141500	487558910	8860	8860	8860	8860	1
414	20250102	141400	487550050	8860	8870	8870	8860	506
415	20250102	141300	483061870	8870	8870	8870	8870	0
416	20250102	141200	483061870	8870	8870	8870	8870	3
417	20250102	141100	483035260	8870	8870	8870	8870	2
418	20250102	141000	483017520	8890	8890	8890	8890	10
419	20250102	140900	482928620	8870	8870	8870	8870	7
420	20250102	140800	482866530	8870	8870	8870	8870	12
421	20250102	140700	482760090	8870	8870	8870	8870	7
422	20250102	140600	482698000	8870	8870	8870	8870	109
423	20250102	140500	481731170	8840	8840	8840	8840	2
424	20250102	140400	481713490	8840	8850	8850	8840	107
425	20250102	140300	480766570	8850	8850	8850	8850	100
426	20250102	140200	479881570	8860	8860	8860	8850	112
427	20250102	140100	478889280	8850	8850	8850	8840	651
428	20250102	140000	473131370	8850	8870	8870	8850	345
429	20250102	135900	470076190	8870	8880	8880	8870	400
430	20250102	135800	466526830	8880	8890	8890	8880	93
431	20250102	135700	465700900	8890	8880	8890	8880	149
432	20250102	135600	464376360	8880	8890	8890	8880	119
433	20250102	135500	463318540	8890	8900	8900	8890	14
434	20250102	135400	463193980	8890	8900	8900	8890	127
435	20250102	135300	462063720	8900	8910	8910	8900	8
436	20250102	135200	461992500	8910	8910	8910	8910	2
437	20250102	135100	461974680	8910	8910	8910	8910	8
438	20250102	135000	461903400	8920	8920	8920	8920	30
439	20250102	134900	461635800	8920	8920	8920	8920	0
440	20250102	134800	461635800	8920	8920	8920	8920	0
441	20250102	134700	461635800	8920	8920	8920	8920	21
442	20250102	134600	461448480	8910	8910	8910	8910	410
443	20250102	134500	457795380	8910	8910	8910	8910	200
444	20250102	134400	456013380	8890	8900	8900	8890	200
445	20250102	134300	454235370	8900	8900	8900	8900	44
446	20250102	134200	453843770	8900	8900	8900	8900	126
447	20250102	134100	452722370	8900	8900	8900	8900	1
448	20250102	134000	452713470	8890	8890	8890	8890	0
449	20250102	133900	452713470	8890	8890	8890	8890	0
450	20250102	133800	452713470	8890	8900	8910	8890	410
451	20250102	133700	449060990	8900	8900	8900	8900	0
452	20250102	133600	449060990	8900	8900	8900	8900	70
453	20250102	133500	448437990	8890	8890	8890	8890	2
454	20250102	133400	448420210	8900	8900	8900	8900	0
455	20250102	133300	448420210	8900	8900	8900	8900	0
456	20250102	133200	448420210	8900	8900	8900	8900	10
457	20250102	133100	448331210	8900	8900	8900	8900	0
458	20250102	133000	448331210	8900	8890	8900	8890	105
459	20250102	132900	447396730	8900	8900	8900	8900	0
460	20250102	132800	447396730	8900	8890	8900	8890	100
461	20250102	132700	446507400	8890	8890	8890	8890	0
462	20250102	132600	446507400	8890	8890	8890	8890	0
463	20250102	132500	446507400	8890	8890	8890	8890	0
464	20250102	132400	446507400	8890	8890	8890	8890	109
465	20250102	132300	445538390	8890	8890	8890	8890	0
466	20250102	132200	445538390	8890	8890	8890	8890	0
467	20250102	132100	445538390	8890	8890	8890	8890	0
468	20250102	132000	445538390	8890	8880	8890	8880	489
469	20250102	131900	441191270	8880	8880	8880	8880	4
470	20250102	131800	441155750	8880	8880	8880	8880	1
471	20250102	131700	441146870	8890	8890	8890	8890	235
472	20250102	131600	439057720	8890	8890	8890	8890	1
473	20250102	131500	439048830	8890	8890	8890	8890	0
474	20250102	131400	439048830	8890	8900	8900	8890	17
475	20250102	131300	438897600	8910	8910	8910	8910	0
476	20250102	131200	438897600	8910	8910	8910	8910	0
477	20250102	131100	438897600	8910	8910	8910	8910	5
478	20250102	131000	438853050	8910	8910	8910	8910	304
479	20250102	130900	436144410	8890	8890	8900	8890	630
480	20250102	130800	430543510	8920	8920	8920	8920	0
481	20250102	130700	430543510	8920	8920	8920	8920	0
482	20250102	130600	430543510	8920	8920	8920	8920	302
483	20250102	130500	427849670	8920	8920	8920	8920	0
484	20250102	130400	427849670	8920	8920	8920	8920	0
485	20250102	130300	427849670	8920	8920	8920	8920	0
486	20250102	130200	427849670	8920	8900	8920	8900	2544
487	20250102	130100	405198020	8900	8890	8900	8890	230
488	20250102	130000	403153120	8890	8880	8890	8880	135
489	20250102	125900	401954210	8880	8880	8880	8880	152
490	20250102	125800	400604450	8860	8860	8860	8860	0
491	20250102	125700	400604450	8860	8860	8860	8860	0
492	20250102	125600	400604450	8860	8860	8860	8860	0
493	20250102	125500	400604450	8860	8860	8860	8860	1
494	20250102	125400	400595590	8880	8880	8880	8880	0
495	20250102	125300	400595590	8880	8880	8880	8880	0
496	20250102	125200	400595590	8880	8880	8880	8880	0
497	20250102	125100	400595590	8880	8870	8880	8870	125
498	20250102	125000	399486830	8870	8870	8870	8870	0
499	20250102	124900	399486830	8870	8870	8870	8870	0
500	20250102	124800	399486830	8870	8870	8870	8870	0
501	20250102	124700	399486830	8870	8870	8870	8870	1
502	20250102	124600	399477960	8810	8810	8810	8810	0
503	20250102	124500	399477960	8810	8860	8860	8810	1001
504	20250102	124400	390639340	8860	8860	8860	8860	92
505	20250102	124300	389824220	8860	8890	8890	8860	571
506	20250102	124200	384763320	8880	8880	8880	8880	0
507	20250102	124100	384763320	8880	8880	8880	8880	94
508	20250102	124000	383928600	8890	8890	8890	8890	0
509	20250102	123900	383928600	8890	8890	8890	8890	283
510	20250102	123800	381412730	8890	8890	8890	8890	217
511	20250102	123700	379483600	8880	8880	8880	8880	131
512	20250102	123600	378320320	8860	8870	8870	8860	604
513	20250102	123500	372967840	8870	8870	8870	8870	0
514	20250102	123400	372967840	8870	8870	8870	8870	10
515	20250102	123300	372879140	8870	8870	8870	8870	42
516	20250102	123200	372506600	8870	8880	8880	8870	563
517	20250102	123100	367512280	8880	8880	8880	8880	166
518	20250102	123000	366038200	8890	8890	8890	8890	1
519	20250102	122900	366029310	8880	8880	8880	8880	13
520	20250102	122800	365913870	8860	8860	8860	8860	0
521	20250102	122700	365913870	8860	8860	8860	8860	0
522	20250102	122600	365913870	8860	8860	8860	8860	0
523	20250102	122500	365913870	8860	8860	8860	8860	0
524	20250102	122400	365913870	8860	8900	8900	8860	943
525	20250102	122300	357558060	8900	8900	8900	8900	0
526	20250102	122200	357558060	8900	8900	8900	8900	0
527	20250102	122100	357558060	8900	8850	8900	8850	1047
528	20250102	122000	348263830	8820	8820	8820	8810	284
529	20250102	121900	345759850	8820	8820	8820	8820	375
530	20250102	121800	342452350	8820	8840	8840	8820	773
531	20250102	121700	335625410	8840	8850	8850	8840	547
532	20250102	121600	330784480	8850	8850	8850	8850	2
533	20250102	121500	330766780	8850	8860	8860	8850	128
534	20250102	121400	329632720	8860	8860	8860	8860	0
535	20250102	121300	329632720	8860	8860	8860	8860	0
536	20250102	121200	329632720	8860	8860	8860	8860	1
537	20250102	121100	329623860	8860	8860	8860	8860	2
538	20250102	121000	329606140	8860	8860	8860	8860	5
539	20250102	120900	329561840	8860	8860	8860	8860	0
540	20250102	120800	329561840	8860	8860	8860	8860	0
541	20250102	120700	329561840	8860	8860	8860	8860	0
542	20250102	120600	329561840	8860	8860	8860	8860	108
543	20250102	120500	328604960	8850	8850	8850	8850	0
544	20250102	120400	328604960	8850	8850	8850	8850	0
545	20250102	120300	328604960	8850	8850	8850	8850	12
546	20250102	120200	328498760	8860	8860	8860	8860	360
547	20250102	120100	325309160	8850	8850	8850	8850	6
548	20250102	120000	325256060	8850	8850	8850	8850	13
549	20250102	115900	325141010	8890	8890	8890	8890	0
550	20250102	115800	325141010	8890	8850	8890	8850	2
551	20250102	115700	325123270	8850	8850	8850	8850	0
552	20250102	115600	325123270	8850	8850	8850	8850	89
553	20250102	115500	324335620	8850	8850	8850	8850	4
554	20250102	115400	324300220	8890	8890	8890	8890	0
555	20250102	115300	324300220	8890	8890	8890	8890	0
556	20250102	115200	324300220	8890	8890	8890	8890	20
557	20250102	115100	324122420	8890	8860	8890	8860	2208
558	20250102	115000	304540420	8850	8850	8850	8850	0
559	20250102	114900	304540420	8850	8820	8850	8820	164
560	20250102	114800	303089950	8850	8850	8850	8850	20
561	20250102	114700	302912950	8850	8850	8850	8850	0
562	20250102	114600	302912950	8850	8850	8850	8850	12
563	20250102	114500	302806750	8850	8850	8850	8850	0
564	20250102	114400	302806750	8850	8850	8850	8850	5
565	20250102	114300	302762500	8850	8840	8850	8840	23
566	20250102	114200	302559170	8830	8830	8830	8830	1
567	20250102	114100	302550340	8830	8830	8830	8830	900
568	20250102	114000	294603340	8840	8840	8840	8840	614
569	20250102	113900	289175580	8840	8850	8850	8840	227
570	20250102	113800	287167900	8850	8840	8850	8840	767
571	20250102	113700	280384170	8850	8850	8850	8850	0
572	20250102	113600	280384170	8850	8850	8850	8850	0
573	20250102	113500	280384170	8850	8850	8850	8850	0
574	20250102	113400	280384170	8850	8850	8850	8850	0
575	20250102	113300	280384170	8850	8850	8850	8850	1
576	20250102	113200	280375320	8800	8810	8810	8800	156
577	20250102	113100	279002140	8850	8850	8850	8850	1
578	20250102	113000	278993290	8850	8840	8850	8810	1053
579	20250102	112900	269697110	8840	8840	8840	8840	1
580	20250102	112800	269688270	8850	8850	8850	8850	1
581	20250102	112700	269679420	8850	8850	8850	8850	0
582	20250102	112600	269679420	8850	8850	8850	8850	5
583	20250102	112500	269635170	8850	8850	8850	8850	0
584	20250102	112400	269635170	8850	8840	8850	8840	125
585	20250102	112300	268530160	8830	8830	8830	8830	4
586	20250102	112200	268494840	8840	8840	8840	8840	0
587	20250102	112100	268494840	8840	8830	8840	8830	116
588	20250102	112000	267470530	8820	8820	8820	8820	0
589	20250102	111900	267470530	8820	8820	8820	8820	1
590	20250102	111800	267461710	8840	8820	8840	8810	1415
591	20250102	111700	254989290	8840	8830	8840	8830	48
592	20250102	111600	254565440	8840	8840	8840	8840	1
593	20250102	111500	254556600	8820	8860	8860	8820	2
594	20250102	111400	254538920	8840	8840	8840	8840	91
595	20250102	111300	253734480	8860	8860	8860	8860	10
596	20250102	111200	253645880	8870	8870	8870	8870	2
597	20250102	111100	253628140	8870	8870	8870	8870	0
598	20250102	111000	253628140	8870	8840	8870	8840	3
599	20250102	110900	253601590	8870	8870	8870	8870	1
600	20250102	110800	253592720	8870	8870	8870	8870	1
601	20250102	110700	253583850	8870	8870	8870	8870	0
602	20250102	110600	253583850	8870	8870	8870	8870	5
603	20250102	110500	253539500	8870	8870	8870	8870	0
604	20250102	110400	253539500	8870	8870	8870	8870	0
605	20250102	110300	253539500	8870	8870	8870	8870	0
606	20250102	110200	253539500	8870	8850	8870	8850	8
607	20250102	110100	253468660	8860	8870	8870	8860	6
608	20250102	110000	253415480	8870	8870	8870	8870	1
609	20250102	105900	253406610	8870	8870	8870	8870	1
610	20250102	105800	253397740	8860	8870	8870	8860	3
611	20250102	105700	253371150	8820	8820	8820	8820	1
612	20250102	105600	253362330	8820	8820	8820	8820	44
613	20250102	105500	252974250	8870	8870	8870	8870	0
614	20250102	105400	252974250	8870	8870	8870	8870	102
615	20250102	105300	252069510	8870	8870	8870	8870	11
616	20250102	105200	251971940	8870	8820	8870	8810	501
617	20250102	105100	247555160	8870	8850	8870	8850	75
618	20250102	105000	246891390	8820	8820	8820	8820	102
619	20250102	104900	245991750	8850	8850	8850	8850	0
620	20250102	104800	245991750	8850	8850	8850	8850	0
621	20250102	104700	245991750	8850	8830	8850	8830	2
622	20250102	104600	245974070	8850	8850	8850	8850	1
623	20250102	104500	245965220	8840	8840	8840	8840	0
624	20250102	104400	245965220	8840	8820	8840	8820	241
625	20250102	104300	243838380	8840	8830	8840	8820	245
626	20250102	104200	241676870	8830	8820	8830	8820	5
627	20250102	104100	241632760	8820	8840	8840	8820	520
628	20250102	104000	237038000	8810	8810	8810	8810	39
629	20250102	103900	236694410	8840	8810	8840	8810	47
630	20250102	103800	236280310	8830	8830	8840	8830	55
631	20250102	103700	235794560	8850	8850	8850	8850	0
632	20250102	103600	235794560	8850	8850	8850	8850	0
633	20250102	103500	235794560	8850	8830	8850	8830	773
634	20250102	103400	228968950	8830	8850	8870	8830	515
635	20250102	103300	224420490	8870	8850	8870	8850	18
636	20250102	103200	224261170	8860	8870	8870	8860	24
637	20250102	103100	224048490	8840	8840	8840	8840	90
638	20250102	103000	223252890	8870	8870	8880	8830	559
639	20250102	102900	218306550	8870	8850	8880	8830	1008
640	20250102	102800	209398610	8850	8860	8870	8830	629
641	20250102	102700	203831370	8850	8860	8860	8850	148
642	20250102	102600	202520410	8870	8880	8890	8870	113
643	20250102	102500	201517000	8870	8890	8890	8870	174
644	20250102	102400	199972580	8890	8890	8930	8890	959
645	20250102	102300	191443350	8860	8860	8860	8860	500
646	20250102	102200	187013350	8890	8890	8890	8850	469
647	20250102	102100	182847820	8850	8850	8850	8850	127
648	20250102	102000	181723870	8850	8880	8880	8850	247
649	20250102	101900	179531880	8860	8850	8860	8850	139
650	20250102	101800	178301620	8890	8890	8890	8890	1
651	20250102	101700	178292730	8870	8870	8870	8870	18
652	20250102	101600	178133070	8880	8890	8890	8870	92
653	20250102	101500	177316300	8920	8850	8920	8850	682
654	20250102	101400	171245730	8810	8790	8810	8790	412
655	20250102	101300	167619550	8800	8770	8800	8770	150
656	20250102	101200	166302690	8770	8740	8770	8740	304
657	20250102	101100	163637510	8740	8770	8770	8740	1055
658	20250102	101000	154411280	8770	8770	8770	8770	72
659	20250102	100900	153779840	8770	8770	8770	8770	0
660	20250102	100800	153779840	8770	8730	8770	8730	72
661	20250102	100700	153150800	8720	8730	8740	8720	189
662	20250102	100600	151500970	8710	8690	8720	8670	209
663	20250102	100500	149680330	8690	8690	8710	8690	271
664	20250102	100400	147322090	8640	8680	8680	8640	2442
665	20250102	100300	126219960	8680	8710	8710	8680	41
666	20250102	100200	125862880	8710	8670	8710	8650	790
667	20250102	100100	119017610	8700	8750	8750	8700	5570
668	20250102	100000	70437480	8760	8750	8840	8750	8049