KissMeData/207940/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	204100	149747297000	983000	983000	983000	983000	5359
3	20250107	204000	149747297000	983000	983000	983000	983000	0
4	20250107	203900	149747297000	983000	983000	983000	983000	0
5	20250107	203800	149747297000	983000	983000	983000	983000	0
6	20250107	203700	149747297000	983000	983000	983000	983000	0
7	20250107	203600	149747297000	983000	983000	983000	983000	0
8	20250107	203500	149747297000	983000	983000	983000	983000	0
9	20250107	203400	149747297000	983000	983000	983000	983000	0
10	20250107	203300	149747297000	983000	983000	983000	983000	0
11	20250107	203200	149747297000	983000	983000	983000	983000	0
12	20250107	203100	149747297000	983000	983000	983000	983000	0
13	20250107	203000	149747297000	983000	983000	983000	983000	0
14	20250107	202900	149747297000	983000	983000	983000	983000	0
15	20250107	202800	149747297000	983000	983000	983000	983000	0
16	20250107	202700	149747297000	983000	983000	983000	983000	0
17	20250107	202600	149747297000	983000	983000	983000	983000	0
18	20250107	202500	149747297000	983000	983000	983000	983000	0
19	20250107	202400	149747297000	983000	983000	983000	983000	0
20	20250107	202300	149747297000	983000	983000	983000	983000	0
21	20250107	202200	149747297000	983000	983000	983000	983000	0
22	20250107	202100	149747297000	983000	983000	983000	983000	0
23	20250107	202000	149747297000	983000	983000	983000	983000	0
24	20250107	201900	149747297000	983000	983000	983000	983000	0
25	20250107	201800	149747297000	983000	983000	983000	983000	0
26	20250107	201700	149747297000	983000	983000	983000	983000	0
27	20250107	201600	149747297000	983000	983000	983000	983000	0
28	20250107	201500	149747297000	983000	983000	983000	983000	0
29	20250107	201400	149747297000	983000	983000	983000	983000	0
30	20250107	201300	149747297000	983000	983000	983000	983000	0
31	20250107	201200	149747297000	983000	983000	983000	983000	0
32	20250107	201100	149747297000	983000	983000	983000	983000	5359
33	20250107	201000	149747297000	983000	983000	983000	983000	0
34	20250107	200900	149747297000	983000	983000	983000	983000	0
35	20250107	200800	149747297000	983000	983000	983000	983000	0
36	20250107	200700	149747297000	983000	983000	983000	983000	0
37	20250107	200600	149747297000	983000	983000	983000	983000	0
38	20250107	200500	149747297000	983000	983000	983000	983000	0
39	20250107	200400	149747297000	983000	983000	983000	983000	0
40	20250107	200300	149747297000	983000	983000	983000	983000	0
41	20250107	200200	149747297000	983000	983000	983000	983000	0
42	20250107	200100	149747297000	983000	983000	983000	983000	0
43	20250107	200000	149747297000	983000	983000	983000	983000	0
44	20250107	195900	149747297000	983000	983000	983000	983000	0
45	20250107	195800	149747297000	983000	983000	983000	983000	0
46	20250107	195700	149747297000	983000	983000	983000	983000	0
47	20250107	195600	149747297000	983000	983000	983000	983000	0
48	20250107	195500	149747297000	983000	983000	983000	983000	0
49	20250107	195400	149747297000	983000	983000	983000	983000	0
50	20250107	195300	149747297000	983000	983000	983000	983000	0
51	20250107	195200	149747297000	983000	983000	983000	983000	0
52	20250107	195100	149747297000	983000	983000	983000	983000	0
53	20250107	195000	149747297000	983000	983000	983000	983000	0
54	20250107	194900	149747297000	983000	983000	983000	983000	0
55	20250107	194800	149747297000	983000	983000	983000	983000	0
56	20250107	194700	149747297000	983000	983000	983000	983000	0
57	20250107	194600	149747297000	983000	983000	983000	983000	0
58	20250107	194500	149747297000	983000	983000	983000	983000	0
59	20250107	194400	149747297000	983000	983000	983000	983000	0
60	20250107	194300	149747297000	983000	983000	983000	983000	0
61	20250107	194200	149747297000	983000	983000	983000	983000	0
62	20250107	194100	149747297000	983000	983000	983000	983000	5359
63	20250107	194000	149747297000	983000	983000	983000	983000	0
64	20250107	193900	149747297000	983000	983000	983000	983000	0
65	20250107	193800	149747297000	983000	983000	983000	983000	0
66	20250107	193700	149747297000	983000	983000	983000	983000	0
67	20250107	193600	149747297000	983000	983000	983000	983000	0
68	20250107	193500	149747297000	983000	983000	983000	983000	0
69	20250107	193400	149747297000	983000	983000	983000	983000	0
70	20250107	193300	149747297000	983000	983000	983000	983000	0
71	20250107	193200	149747297000	983000	983000	983000	983000	0
72	20250107	193100	149747297000	983000	983000	983000	983000	0
73	20250107	193000	149747297000	983000	983000	983000	983000	0
74	20250107	192900	149747297000	983000	983000	983000	983000	0
75	20250107	192800	149747297000	983000	983000	983000	983000	0
76	20250107	192700	149747297000	983000	983000	983000	983000	0
77	20250107	192600	149747297000	983000	983000	983000	983000	0
78	20250107	192500	149747297000	983000	983000	983000	983000	0
79	20250107	192400	149747297000	983000	983000	983000	983000	0
80	20250107	192300	149747297000	983000	983000	983000	983000	0
81	20250107	192200	149747297000	983000	983000	983000	983000	0
82	20250107	192100	149747297000	983000	983000	983000	983000	0
83	20250107	192000	149747297000	983000	983000	983000	983000	0
84	20250107	191900	149747297000	983000	983000	983000	983000	0
85	20250107	191800	149747297000	983000	983000	983000	983000	0
86	20250107	191700	149747297000	983000	983000	983000	983000	0
87	20250107	191600	149747297000	983000	983000	983000	983000	0
88	20250107	191500	149747297000	983000	983000	983000	983000	0
89	20250107	191400	149747297000	983000	983000	983000	983000	0
90	20250107	191300	149747297000	983000	983000	983000	983000	0
91	20250107	191200	149747297000	983000	983000	983000	983000	0
92	20250107	191100	149747297000	983000	983000	983000	983000	5359
93	20250107	191000	149747297000	983000	983000	983000	983000	0
94	20250107	190900	149747297000	983000	983000	983000	983000	0
95	20250107	190800	149747297000	983000	983000	983000	983000	0
96	20250107	190700	149747297000	983000	983000	983000	983000	0
97	20250107	190600	149747297000	983000	983000	983000	983000	0
98	20250107	190500	149747297000	983000	983000	983000	983000	0
99	20250107	190400	149747297000	983000	983000	983000	983000	0
100	20250107	190300	149747297000	983000	983000	983000	983000	0
101	20250107	190200	149747297000	983000	983000	983000	983000	0
102	20250107	190100	149747297000	983000	983000	983000	983000	0
103	20250107	190000	149747297000	983000	983000	983000	983000	0
104	20250107	185900	149747297000	983000	983000	983000	983000	0
105	20250107	185800	149747297000	983000	983000	983000	983000	0
106	20250107	185700	149747297000	983000	983000	983000	983000	0
107	20250107	185600	149747297000	983000	983000	983000	983000	0
108	20250107	185500	149747297000	983000	983000	983000	983000	0
109	20250107	185400	149747297000	983000	983000	983000	983000	0
110	20250107	185300	149747297000	983000	983000	983000	983000	0
111	20250107	185200	149747297000	983000	983000	983000	983000	0
112	20250107	185100	149747297000	983000	983000	983000	983000	0
113	20250107	185000	149747297000	983000	983000	983000	983000	0
114	20250107	184900	149747297000	983000	983000	983000	983000	0
115	20250107	184800	149747297000	983000	983000	983000	983000	0
116	20250107	184700	149747297000	983000	983000	983000	983000	0
117	20250107	184600	149747297000	983000	983000	983000	983000	0
118	20250107	184500	149747297000	983000	983000	983000	983000	0
119	20250107	184400	149747297000	983000	983000	983000	983000	0
120	20250107	184300	149747297000	983000	983000	983000	983000	0
121	20250107	184200	149747297000	983000	983000	983000	983000	0
122	20250107	184100	149747297000	983000	983000	983000	983000	5359
123	20250107	184000	149747297000	983000	983000	983000	983000	0
124	20250107	183900	149747297000	983000	983000	983000	983000	0
125	20250107	183800	149747297000	983000	983000	983000	983000	0
126	20250107	183700	149747297000	983000	983000	983000	983000	0
127	20250107	183600	149747297000	983000	983000	983000	983000	0
128	20250107	183500	149747297000	983000	983000	983000	983000	0
129	20250107	183400	149747297000	983000	983000	983000	983000	0
130	20250107	183300	149747297000	983000	983000	983000	983000	0
131	20250107	183200	149747297000	983000	983000	983000	983000	0
132	20250107	183100	149747297000	983000	983000	983000	983000	0
133	20250107	183000	149747297000	983000	983000	983000	983000	0
134	20250107	182900	149747297000	983000	983000	983000	983000	0
135	20250107	182800	149747297000	983000	983000	983000	983000	0
136	20250107	182700	149747297000	983000	983000	983000	983000	0
137	20250107	182600	149747297000	983000	983000	983000	983000	0
138	20250107	182500	149747297000	983000	983000	983000	983000	0
139	20250107	182400	149747297000	983000	983000	983000	983000	0
140	20250107	182300	149747297000	983000	983000	983000	983000	0
141	20250107	182200	149747297000	983000	983000	983000	983000	0
142	20250107	182100	149747297000	983000	983000	983000	983000	0
143	20250107	182000	149747297000	983000	983000	983000	983000	0
144	20250107	181900	149747297000	983000	983000	983000	983000	0
145	20250107	181800	149747297000	983000	983000	983000	983000	0
146	20250107	181700	149747297000	983000	983000	983000	983000	0
147	20250107	181600	149747297000	983000	983000	983000	983000	0
148	20250107	181500	149747297000	983000	983000	983000	983000	0
149	20250107	181400	149747297000	983000	983000	983000	983000	0
150	20250107	181300	149747297000	983000	983000	983000	983000	0
151	20250107	181200	149747297000	983000	983000	983000	983000	0
152	20250107	181100	149747297000	983000	983000	983000	983000	5359
153	20250107	181000	149747297000	983000	983000	983000	983000	0
154	20250107	180900	149747297000	983000	983000	983000	983000	0
155	20250107	180800	149747297000	983000	983000	983000	983000	0
156	20250107	180700	149747297000	983000	983000	983000	983000	0
157	20250107	180600	149747297000	983000	983000	983000	983000	0
158	20250107	180500	149747297000	983000	983000	983000	983000	0
159	20250107	180400	149747297000	983000	983000	983000	983000	0
160	20250107	180300	149747297000	983000	983000	983000	983000	0
161	20250107	180200	149747297000	983000	983000	983000	983000	0
162	20250107	180100	149747297000	983000	983000	983000	983000	0
163	20250107	180000	149747297000	983000	983000	983000	983000	0
164	20250107	175900	149747297000	983000	983000	983000	983000	0
165	20250107	175800	149747297000	983000	983000	983000	983000	0
166	20250107	175700	149747297000	983000	983000	983000	983000	0
167	20250107	175600	149747297000	983000	983000	983000	983000	0
168	20250107	175500	149747297000	983000	983000	983000	983000	0
169	20250107	175400	149747297000	983000	983000	983000	983000	0
170	20250107	175300	149747297000	983000	983000	983000	983000	0
171	20250107	175200	149747297000	983000	983000	983000	983000	0
172	20250107	175100	149747297000	983000	983000	983000	983000	0
173	20250107	175000	149747297000	983000	983000	983000	983000	0
174	20250107	174900	149747297000	983000	983000	983000	983000	0
175	20250107	174800	149747297000	983000	983000	983000	983000	0
176	20250107	174700	149747297000	983000	983000	983000	983000	0
177	20250107	174600	149747297000	983000	983000	983000	983000	0
178	20250107	174500	149747297000	983000	983000	983000	983000	0
179	20250107	174400	149747297000	983000	983000	983000	983000	0
180	20250107	174300	149747297000	983000	983000	983000	983000	0
181	20250107	174200	149747297000	983000	983000	983000	983000	0
182	20250107	174100	149747297000	983000	983000	983000	983000	5359
183	20250107	174000	149747297000	983000	983000	983000	983000	0
184	20250107	173900	149747297000	983000	983000	983000	983000	0
185	20250107	173800	149747297000	983000	983000	983000	983000	0
186	20250107	173700	149747297000	983000	983000	983000	983000	0
187	20250107	173600	149747297000	983000	983000	983000	983000	0
188	20250107	173500	149747297000	983000	983000	983000	983000	0
189	20250107	173400	149747297000	983000	983000	983000	983000	0
190	20250107	173300	149747297000	983000	983000	983000	983000	0
191	20250107	173200	149747297000	983000	983000	983000	983000	0
192	20250107	173100	149747297000	983000	983000	983000	983000	0
193	20250107	173000	149747297000	983000	983000	983000	983000	0
194	20250107	172900	149747297000	983000	983000	983000	983000	0
195	20250107	172800	149747297000	983000	983000	983000	983000	0
196	20250107	172700	149747297000	983000	983000	983000	983000	0
197	20250107	172600	149747297000	983000	983000	983000	983000	0
198	20250107	172500	149747297000	983000	983000	983000	983000	0
199	20250107	172400	149747297000	983000	983000	983000	983000	0
200	20250107	172300	149747297000	983000	983000	983000	983000	0
201	20250107	172200	149747297000	983000	983000	983000	983000	0
202	20250107	172100	149747297000	983000	983000	983000	983000	0
203	20250107	172000	149747297000	983000	983000	983000	983000	0
204	20250107	171900	149747297000	983000	983000	983000	983000	0
205	20250107	171800	149747297000	983000	983000	983000	983000	0
206	20250107	171700	149747297000	983000	983000	983000	983000	0
207	20250107	171600	149747297000	983000	983000	983000	983000	0
208	20250107	171500	149747297000	983000	983000	983000	983000	0
209	20250107	171400	149747297000	983000	983000	983000	983000	0
210	20250107	171300	149747297000	983000	983000	983000	983000	0
211	20250107	171200	149747297000	983000	983000	983000	983000	0
212	20250107	171100	149747297000	983000	983000	983000	983000	5359
213	20250107	171000	149747297000	983000	983000	983000	983000	0
214	20250107	170900	149747297000	983000	983000	983000	983000	0
215	20250107	170800	149747297000	983000	983000	983000	983000	0
216	20250107	170700	149747297000	983000	983000	983000	983000	0
217	20250107	170600	149747297000	983000	983000	983000	983000	0
218	20250107	170500	149747297000	983000	983000	983000	983000	0
219	20250107	170400	149747297000	983000	983000	983000	983000	0
220	20250107	170300	149747297000	983000	983000	983000	983000	0
221	20250107	170200	149747297000	983000	983000	983000	983000	0
222	20250107	170100	149747297000	983000	983000	983000	983000	0
223	20250107	170000	149747297000	983000	983000	983000	983000	0
224	20250107	165900	149747297000	983000	983000	983000	983000	0
225	20250107	165800	149747297000	983000	983000	983000	983000	0
226	20250107	165700	149747297000	983000	983000	983000	983000	0
227	20250107	165600	149747297000	983000	983000	983000	983000	0
228	20250107	165500	149747297000	983000	983000	983000	983000	0
229	20250107	165400	149747297000	983000	983000	983000	983000	0
230	20250107	165300	149747297000	983000	983000	983000	983000	0
231	20250107	165200	149747297000	983000	983000	983000	983000	0
232	20250107	165100	149747297000	983000	983000	983000	983000	0
233	20250107	165000	149747297000	983000	983000	983000	983000	0
234	20250107	164900	149747297000	983000	983000	983000	983000	0
235	20250107	164800	149747297000	983000	983000	983000	983000	0
236	20250107	164700	149747297000	983000	983000	983000	983000	0
237	20250107	164600	149747297000	983000	983000	983000	983000	0
238	20250107	164500	149747297000	983000	983000	983000	983000	0
239	20250107	164400	149747297000	983000	983000	983000	983000	0
240	20250107	164300	149747297000	983000	983000	983000	983000	0
241	20250107	164200	149747297000	983000	983000	983000	983000	0
242	20250107	164100	149747297000	983000	983000	983000	983000	5359
243	20250107	164000	149747297000	983000	983000	983000	983000	0
244	20250107	163900	149747297000	983000	983000	983000	983000	0
245	20250107	163800	149747297000	983000	983000	983000	983000	0
246	20250107	163700	149747297000	983000	983000	983000	983000	0
247	20250107	163600	149747297000	983000	983000	983000	983000	0
248	20250107	163500	149747297000	983000	983000	983000	983000	0
249	20250107	163400	149747297000	983000	983000	983000	983000	0
250	20250107	163300	149747297000	983000	983000	983000	983000	0
251	20250107	163200	149747297000	983000	983000	983000	983000	0
252	20250107	163100	149747297000	983000	983000	983000	983000	0
253	20250107	163000	149747297000	983000	983000	983000	983000	0
254	20250107	162900	149747297000	983000	983000	983000	983000	0
255	20250107	162800	149747297000	983000	983000	983000	983000	0
256	20250107	162700	149747297000	983000	983000	983000	983000	0
257	20250107	162600	149747297000	983000	983000	983000	983000	0
258	20250107	162500	149747297000	983000	983000	983000	983000	0
259	20250107	162400	149747297000	983000	983000	983000	983000	0
260	20250107	162300	149747297000	983000	983000	983000	983000	0
261	20250107	162200	149747297000	983000	983000	983000	983000	0
262	20250107	162100	149747297000	983000	983000	983000	983000	0
263	20250107	162000	149747297000	983000	983000	983000	983000	0
264	20250107	161900	149747297000	983000	983000	983000	983000	0
265	20250107	161800	149747297000	983000	983000	983000	983000	0
266	20250107	161700	149747297000	983000	983000	983000	983000	0
267	20250107	161600	149747297000	983000	983000	983000	983000	0
268	20250107	161500	149747297000	983000	983000	983000	983000	0
269	20250107	161400	149747297000	983000	983000	983000	983000	0
270	20250107	161300	149747297000	983000	983000	983000	983000	0
271	20250107	161200	149747297000	983000	983000	983000	983000	0
272	20250107	161100	149747297000	983000	983000	983000	983000	5359
273	20250107	161000	149747297000	983000	983000	983000	983000	0
274	20250107	160900	149747297000	983000	983000	983000	983000	0
275	20250107	160800	149747297000	983000	983000	983000	983000	0
276	20250107	160700	149747297000	983000	983000	983000	983000	0
277	20250107	160600	149747297000	983000	983000	983000	983000	0
278	20250107	160500	149747297000	983000	983000	983000	983000	0
279	20250107	160400	149747297000	983000	983000	983000	983000	0
280	20250107	160300	149747297000	983000	983000	983000	983000	0
281	20250107	160200	149747297000	983000	983000	983000	983000	0
282	20250107	160100	149747297000	983000	983000	983000	983000	0
283	20250107	160000	149747297000	983000	983000	983000	983000	0
284	20250107	155900	149747297000	983000	983000	983000	983000	0
285	20250107	155800	149747297000	983000	983000	983000	983000	0
286	20250107	155700	149747297000	983000	983000	983000	983000	0
287	20250107	155600	149747297000	983000	983000	983000	983000	0
288	20250107	155500	149747297000	983000	983000	983000	983000	0
289	20250107	155400	149747297000	983000	983000	983000	983000	0
290	20250107	155300	149747297000	983000	983000	983000	983000	0
291	20250107	155200	149747297000	983000	983000	983000	983000	0
292	20250107	155100	149747297000	983000	983000	983000	983000	0
293	20250107	155000	149747297000	983000	983000	983000	983000	0
294	20250107	154900	149747297000	983000	983000	983000	983000	0
295	20250107	154800	149747297000	983000	983000	983000	983000	0
296	20250107	154700	149747297000	983000	983000	983000	983000	0
297	20250107	154600	149747297000	983000	983000	983000	983000	0
298	20250107	154500	149747297000	983000	983000	983000	983000	0
299	20250107	154400	149747297000	983000	983000	983000	983000	0
300	20250107	154300	149747297000	983000	983000	983000	983000	0
301	20250107	154200	149747297000	983000	983000	983000	983000	0
302	20250107	154100	149747297000	983000	983000	983000	983000	5359
303	20250107	154000	149747297000	983000	983000	983000	983000	0
304	20250107	153900	149747297000	983000	983000	983000	983000	0
305	20250107	153800	149747297000	983000	983000	983000	983000	0
306	20250107	153700	149747297000	983000	983000	983000	983000	0
307	20250107	153600	149747297000	983000	983000	983000	983000	0
308	20250107	153500	149747297000	983000	983000	983000	983000	0
309	20250107	153400	149747297000	983000	983000	983000	983000	0
310	20250107	153300	149747297000	983000	983000	983000	983000	0
311	20250107	153200	149747297000	983000	983000	983000	983000	0
312	20250107	153100	149747297000	983000	983000	983000	983000	0
313	20250107	153000	149747297000	983000	983000	983000	983000	5359
314	20250107	152900	144479400000	985000	985000	985000	985000	0
315	20250107	152800	144479400000	985000	985000	985000	985000	0
316	20250107	152700	144479400000	985000	985000	985000	985000	0
317	20250107	152600	144479400000	985000	985000	985000	985000	0
318	20250107	152500	144479400000	985000	985000	985000	985000	0
319	20250107	152400	144479400000	985000	985000	985000	985000	0
320	20250107	152300	144479400000	985000	985000	985000	985000	0
321	20250107	152200	144479400000	985000	985000	985000	985000	0
322	20250107	152100	144479400000	985000	985000	985000	985000	0
323	20250107	152000	144479400000	985000	985000	985000	985000	0
324	20250107	151900	144479400000	985000	985000	986000	984000	355
325	20250107	151800	144129676000	985000	984000	985000	984000	130
326	20250107	151700	144001654000	985000	984000	985000	983000	417
327	20250107	151600	143591333000	984000	984000	984000	983000	195
328	20250107	151500	143399500000	984000	983000	984000	983000	670
329	20250107	151400	142740833000	984000	984000	984000	984000	84
330	20250107	151300	142658177000	984000	983000	984000	983000	123
331	20250107	151200	142537210000	984000	985000	985000	983000	311
332	20250107	151100	142231206000	985000	985000	985000	984000	100
333	20250107	151000	142132716000	985000	985000	985000	984000	140
334	20250107	150900	141994852000	985000	985000	985000	984000	197
335	20250107	150800	141800816000	985000	985000	985000	984000	75
336	20250107	150700	141726942000	985000	985000	985000	984000	203
337	20250107	150600	141527031000	985000	983000	985000	983000	154
338	20250107	150500	141375402000	984000	984000	985000	983000	298
339	20250107	150400	141082171000	984000	984000	984000	983000	71
340	20250107	150300	141012311000	984000	985000	985000	983000	185
341	20250107	150200	140830287000	985000	984000	985000	983000	289
342	20250107	150100	140545911000	984000	984000	984000	983000	82
343	20250107	150000	140465225000	984000	983000	984000	983000	133
344	20250107	145900	140334387000	984000	984000	984000	983000	67
345	20250107	145800	140268477000	984000	984000	984000	983000	95
346	20250107	145700	140175031000	984000	984000	984000	983000	107
347	20250107	145600	140069796000	984000	984000	984000	983000	91
348	20250107	145500	139980299000	983000	984000	984000	983000	107
349	20250107	145400	139875098000	984000	984000	984000	983000	52
350	20250107	145300	139823970000	983000	984000	985000	983000	395
351	20250107	145200	139435331000	985000	985000	985000	984000	94
352	20250107	145100	139342760000	985000	984000	985000	984000	83
353	20250107	145000	139261026000	984000	985000	985000	984000	176
354	20250107	144900	139087712000	985000	984000	985000	984000	64
355	20250107	144800	139024717000	985000	984000	985000	984000	71
356	20250107	144700	138954810000	985000	984000	985000	984000	63
357	20250107	144600	138892776000	985000	983000	985000	983000	371
358	20250107	144500	138527750000	984000	983000	984000	983000	76
359	20250107	144400	138453008000	983000	984000	984000	983000	108
360	20250107	144300	138346816000	983000	983000	984000	983000	33
361	20250107	144200	138314363000	983000	985000	985000	983000	729
362	20250107	144100	137596728000	986000	985000	986000	985000	77
363	20250107	144000	137520838000	986000	986000	986000	985000	65
364	20250107	143900	137456767000	986000	986000	986000	985000	72
365	20250107	143800	137385792000	986000	986000	986000	985000	81
366	20250107	143700	137305946000	986000	986000	986000	985000	89
367	20250107	143600	137218220000	985000	984000	986000	984000	40
368	20250107	143500	137178805000	986000	985000	986000	984000	30
369	20250107	143400	137149244000	986000	987000	987000	985000	267
370	20250107	143300	136886050000	987000	987000	987000	986000	61
371	20250107	143200	136825854000	987000	985000	987000	985000	122
372	20250107	143100	136705542000	985000	986000	986000	985000	37
373	20250107	143000	136669070000	986000	984000	986000	983000	474
374	20250107	142900	136202555000	984000	984000	984000	983000	75
375	20250107	142800	136128778000	984000	983000	984000	983000	60
376	20250107	142700	136069756000	984000	984000	984000	983000	57
377	20250107	142600	136013693000	984000	984000	984000	983000	41
378	20250107	142500	135973372000	983000	983000	984000	983000	55
379	20250107	142400	135919270000	984000	984000	984000	982000	797
380	20250107	142300	135135848000	984000	983000	984000	983000	124
381	20250107	142200	135013921000	984000	984000	984000	983000	96
382	20250107	142100	134919532000	984000	984000	985000	983000	223
383	20250107	142000	134700107000	984000	985000	985000	984000	66
384	20250107	141900	134635113000	984000	985000	985000	984000	63
385	20250107	141800	134573082000	985000	985000	985000	984000	51
386	20250107	141700	134522870000	986000	986000	987000	985000	206
387	20250107	141600	134319846000	986000	987000	987000	986000	65
388	20250107	141500	134255726000	987000	985000	987000	985000	103
389	20250107	141400	134154179000	985000	985000	986000	985000	60
390	20250107	141300	134095038000	985000	987000	988000	985000	228
391	20250107	141200	133870146000	987000	987000	988000	986000	240
392	20250107	141100	133633274000	987000	987000	987000	986000	53
393	20250107	141000	133580970000	986000	987000	987000	986000	51
394	20250107	140900	133530642000	987000	986000	987000	985000	167
395	20250107	140800	133365978000	986000	986000	986000	985000	70
396	20250107	140700	133296991000	986000	986000	986000	985000	43
397	20250107	140600	133254610000	985000	985000	986000	985000	42
398	20250107	140500	133213210000	986000	986000	986000	985000	100
399	20250107	140400	133114649000	986000	986000	986000	985000	63
400	20250107	140300	133052541000	986000	985000	986000	984000	65
401	20250107	140200	132988530000	985000	985000	985000	984000	64
402	20250107	140100	132925505000	985000	985000	985000	984000	64
403	20250107	140000	132862472000	985000	986000	986000	984000	200
404	20250107	135900	132665461000	986000	985000	986000	985000	40
405	20250107	135800	132626046000	985000	985000	986000	984000	165
406	20250107	135700	132463523000	985000	984000	985000	984000	33
407	20250107	135600	132431037000	984000	985000	985000	984000	181
408	20250107	135500	132252926000	984000	984000	985000	984000	97
409	20250107	135400	132157399000	985000	984000	985000	984000	48
410	20250107	135300	132110152000	984000	985000	985000	984000	124
411	20250107	135200	131988132000	984000	984000	985000	984000	61
412	20250107	135100	131928090000	984000	987000	987000	984000	238
413	20250107	135000	131693562000	987000	985000	987000	985000	138
414	20250107	134900	131557514000	986000	986000	986000	985000	53
415	20250107	134800	131505270000	986000	986000	986000	985000	17
416	20250107	134700	131488516000	985000	985000	986000	985000	46
417	20250107	134600	131443197000	986000	986000	986000	985000	90
418	20250107	134500	131354499000	986000	985000	986000	985000	22
419	20250107	134400	131332815000	986000	987000	987000	986000	165
420	20250107	134300	131170094000	986000	987000	987000	986000	78
421	20250107	134200	131093114000	987000	986000	987000	986000	10
422	20250107	134100	131083245000	986000	984000	987000	984000	63
423	20250107	134000	131021175000	984000	986000	988000	984000	191
424	20250107	133900	130832979000	985000	984000	986000	984000	22
425	20250107	133800	130811302000	985000	987000	989000	985000	509
426	20250107	133700	130309580000	988000	987000	989000	987000	56
427	20250107	133600	130254265000	987000	988000	989000	987000	92
428	20250107	133500	130163337000	989000	987000	989000	986000	167
429	20250107	133400	129998471000	987000	986000	987000	986000	18
430	20250107	133300	129980715000	986000	988000	988000	986000	132
431	20250107	133200	129850421000	988000	989000	990000	988000	181
432	20250107	133100	129671548000	989000	989000	989000	988000	41
433	20250107	133000	129631013000	989000	989000	989000	988000	179
434	20250107	132900	129453989000	989000	989000	990000	989000	130
435	20250107	132800	129325350000	990000	990000	990000	989000	233
436	20250107	132700	129094688000	990000	988000	990000	988000	419
437	20250107	132600	128680472000	988000	987000	988000	987000	54
438	20250107	132500	128627136000	988000	986000	988000	985000	377
439	20250107	132400	128255281000	985000	986000	986000	985000	77
440	20250107	132300	128179371000	986000	986000	986000	985000	43
441	20250107	132200	128136984000	985000	985000	986000	985000	51
442	20250107	132100	128086720000	986000	986000	986000	985000	33
443	20250107	132000	128054197000	986000	986000	986000	985000	26
444	20250107	131900	128028566000	986000	986000	986000	985000	32
445	20250107	131800	127997022000	986000	986000	986000	985000	71
446	20250107	131700	127927065000	986000	983000	986000	983000	164
447	20250107	131600	127765640000	984000	983000	985000	983000	91
448	20250107	131500	127676104000	983000	984000	984000	983000	20
449	20250107	131400	127656433000	983000	984000	984000	983000	15
450	20250107	131300	127641677000	984000	984000	984000	983000	49
451	20250107	131200	127593478000	984000	984000	984000	983000	69
452	20250107	131100	127525594000	983000	984000	984000	983000	409
453	20250107	131000	127123509000	984000	984000	984000	983000	126
454	20250107	130900	126999601000	984000	984000	984000	983000	19
455	20250107	130800	126980909000	984000	983000	984000	983000	67
456	20250107	130700	126914992000	984000	984000	984000	983000	28
457	20250107	130600	126887456000	983000	984000	984000	983000	33
458	20250107	130500	126855002000	983000	983000	984000	983000	48
459	20250107	130400	126807775000	984000	984000	984000	983000	22
460	20250107	130300	126786134000	984000	984000	984000	983000	442
461	20250107	130200	126351492000	984000	985000	985000	984000	141
462	20250107	130100	126212727000	984000	984000	985000	984000	32
463	20250107	130000	126181228000	984000	984000	985000	984000	135
464	20250107	125900	126048271000	984000	985000	985000	984000	18
465	20250107	125800	126030548000	985000	984000	985000	983000	547
466	20250107	125700	125492565000	984000	985000	985000	984000	94
467	20250107	125600	125400056000	984000	985000	985000	984000	406
468	20250107	125500	125000462000	985000	984000	985000	984000	53
469	20250107	125400	124948295000	985000	984000	985000	984000	156
470	20250107	125300	124794654000	985000	985000	985000	984000	16
471	20250107	125200	124778899000	985000	985000	986000	984000	323
472	20250107	125100	124460847000	985000	985000	985000	984000	62
473	20250107	125000	124399781000	985000	983000	985000	983000	155
474	20250107	124900	124247217000	984000	983000	984000	983000	93
475	20250107	124800	124155739000	983000	984000	984000	983000	75
476	20250107	124700	124081992000	984000	984000	984000	983000	27
477	20250107	124600	124055427000	983000	984000	984000	983000	462
478	20250107	124500	123601227000	984000	984000	985000	983000	77
479	20250107	124400	123525459000	984000	984000	984000	983000	27
480	20250107	124300	123498897000	984000	983000	985000	983000	35
481	20250107	124200	123464452000	984000	985000	985000	983000	159
482	20250107	124100	123308007000	984000	984000	985000	984000	48
483	20250107	124000	123260760000	984000	985000	985000	984000	25
484	20250107	123900	123236143000	985000	985000	985000	984000	106
485	20250107	123800	123131736000	985000	986000	986000	985000	159
486	20250107	123700	122975075000	985000	984000	986000	984000	130
487	20250107	123600	122847062000	984000	984000	985000	984000	46
488	20250107	123500	122801772000	984000	983000	984000	982000	213
489	20250107	123400	122592355000	983000	983000	983000	982000	42
490	20250107	123300	122551090000	982000	984000	984000	982000	138
491	20250107	123200	122415351000	984000	984000	985000	983000	140
492	20250107	123100	122277592000	983000	981000	983000	981000	186
493	20250107	123000	122094911000	981000	982000	982000	981000	36
494	20250107	122900	122059573000	981000	981000	981000	980000	164
495	20250107	122800	121898702000	981000	980000	982000	980000	94
496	20250107	122700	121806474000	980000	982000	982000	980000	117
497	20250107	122600	121691711000	981000	980000	982000	978000	482
498	20250107	122500	121219532000	979000	979000	980000	979000	44
499	20250107	122400	121176450000	980000	980000	980000	979000	569
500	20250107	122300	120618900000	980000	981000	982000	980000	96
501	20250107	122200	120524743000	981000	982000	982000	981000	278
502	20250107	122100	120252004000	982000	981000	982000	981000	90
503	20250107	122000	120163670000	981000	983000	983000	981000	99
504	20250107	121900	120066456000	983000	982000	983000	981000	248
505	20250107	121800	119822933000	982000	982000	982000	981000	55
506	20250107	121700	119768951000	982000	981000	982000	981000	38
507	20250107	121600	119731662000	981000	981000	982000	981000	80
508	20250107	121500	119653168000	982000	982000	984000	981000	440
509	20250107	121400	119221029000	982000	981000	983000	981000	179
510	20250107	121300	119045268000	981000	984000	985000	981000	406
511	20250107	121200	118646338000	984000	985000	985000	984000	110
512	20250107	121100	118538088000	984000	984000	985000	984000	144
513	20250107	121000	118396386000	984000	984000	985000	984000	57
514	20250107	120900	118340270000	984000	984000	985000	984000	31
515	20250107	120800	118309758000	984000	985000	985000	984000	258
516	20250107	120700	118055808000	985000	985000	986000	985000	81
517	20250107	120600	117976010000	986000	985000	986000	985000	28
518	20250107	120500	117948403000	985000	986000	986000	985000	262
519	20250107	120400	117690082000	986000	985000	986000	985000	77
520	20250107	120300	117614186000	985000	985000	986000	985000	63
521	20250107	120200	117552114000	986000	985000	986000	984000	124
522	20250107	120100	117429953000	985000	984000	985000	984000	46
523	20250107	120000	117384671000	984000	984000	985000	983000	563
524	20250107	115900	116830678000	983000	984000	984000	983000	85
525	20250107	115800	116747068000	984000	985000	985000	984000	49
526	20250107	115700	116698831000	985000	982000	985000	982000	302
527	20250107	115600	116401859000	982000	982000	983000	981000	198
528	20250107	115500	116207415000	982000	984000	984000	981000	562
529	20250107	115400	115655647000	984000	984000	985000	982000	560
530	20250107	115300	115105168000	985000	987000	988000	983000	867
531	20250107	115200	114250907000	987000	987000	988000	987000	82
532	20250107	115100	114169967000	987000	989000	990000	987000	94
533	20250107	115000	114077043000	988000	989000	990000	988000	99
534	20250107	114900	113979181000	988000	989000	990000	988000	162
535	20250107	114800	113819063000	989000	990000	990000	989000	44
536	20250107	114700	113775532000	990000	989000	990000	987000	1692
537	20250107	114600	112104856000	989000	988000	989000	988000	91
538	20250107	114500	112014935000	988000	989000	990000	988000	249
539	20250107	114400	111768654000	989000	989000	990000	989000	32
540	20250107	114300	111737003000	990000	989000	990000	989000	39
541	20250107	114200	111698419000	989000	990000	991000	989000	176
542	20250107	114100	111524303000	990000	990000	991000	990000	172
543	20250107	114000	111354011000	991000	991000	991000	990000	58
544	20250107	113900	111296571000	991000	991000	991000	990000	78
545	20250107	113800	111219334000	990000	990000	991000	990000	40
546	20250107	113700	111179726000	990000	991000	991000	990000	113
547	20250107	113600	111067847000	990000	990000	991000	990000	124
548	20250107	113500	110944987000	990000	990000	991000	990000	81
549	20250107	113400	110864793000	991000	991000	991000	990000	28
550	20250107	113300	110837053000	990000	991000	991000	990000	117
551	20250107	113200	110721192000	991000	991000	991000	990000	168
552	20250107	113100	110554767000	991000	991000	992000	991000	36
553	20250107	113000	110519080000	992000	992000	992000	991000	58
554	20250107	112900	110461574000	992000	991000	992000	990000	79
555	20250107	112800	110383286000	991000	990000	991000	989000	61
556	20250107	112700	110322881000	989000	990000	991000	989000	418
557	20250107	112600	109909352000	990000	992000	992000	990000	151
558	20250107	112500	109759673000	992000	992000	992000	991000	73
559	20250107	112400	109687276000	991000	992000	992000	991000	53
560	20250107	112300	109634743000	992000	992000	994000	991000	245
561	20250107	112200	109391629000	993000	993000	993000	992000	22
562	20250107	112100	109369791000	993000	992000	993000	992000	32
563	20250107	112000	109338032000	992000	991000	993000	991000	126
564	20250107	111900	109213064000	991000	993000	993000	990000	175
565	20250107	111800	109039410000	993000	993000	994000	993000	73
566	20250107	111700	108966901000	993000	994000	994000	993000	52
567	20250107	111600	108915221000	994000	994000	994000	993000	102
568	20250107	111500	108813853000	994000	992000	994000	992000	274
569	20250107	111400	108541920000	992000	991000	992000	990000	58
570	20250107	111300	108484432000	991000	989000	991000	989000	124
571	20250107	111200	108361670000	989000	990000	991000	989000	66
572	20250107	111100	108296371000	990000	991000	992000	989000	132
573	20250107	111000	108165596000	991000	989000	992000	988000	299
574	20250107	110900	107869614000	989000	990000	990000	988000	215
575	20250107	110800	107657083000	991000	988000	991000	988000	141
576	20250107	110700	107517493000	988000	989000	990000	988000	254
577	20250107	110600	107266420000	989000	989000	991000	988000	225
578	20250107	110500	107043835000	989000	994000	994000	988000	648
579	20250107	110400	106401716000	993000	994000	994000	993000	92
580	20250107	110300	106310302000	993000	993000	994000	992000	148
581	20250107	110200	106163358000	992000	994000	995000	992000	188
582	20250107	110100	105976574000	995000	995000	995000	994000	62
583	20250107	110000	105914907000	995000	995000	995000	994000	102
584	20250107	105900	105813477000	994000	991000	995000	991000	254
585	20250107	105800	105561386000	991000	992000	993000	990000	430
586	20250107	105700	105135255000	992000	992000	993000	992000	80
587	20250107	105600	105055883000	992000	993000	994000	992000	532
588	20250107	105500	104527677000	993000	994000	994000	993000	149
589	20250107	105400	104379621000	994000	996000	997000	994000	363
590	20250107	105300	104018318000	997000	997000	997000	996000	63
591	20250107	105200	103955553000	997000	997000	997000	996000	31
592	20250107	105100	103924657000	996000	996000	997000	996000	142
593	20250107	105000	103783170000	996000	997000	997000	996000	90
594	20250107	104900	103693517000	996000	995000	997000	995000	74
595	20250107	104800	103619808000	996000	994000	996000	994000	412
596	20250107	104700	103209999000	995000	995000	996000	994000	103
597	20250107	104600	103107530000	995000	997000	997000	995000	124
598	20250107	104500	102984011000	998000	998000	998000	996000	48
599	20250107	104400	102936146000	998000	997000	998000	997000	76
600	20250107	104300	102860358000	997000	998000	998000	997000	59
601	20250107	104200	102801522000	998000	998000	998000	997000	156
602	20250107	104100	102645963000	998000	998000	998000	997000	67
603	20250107	104000	102579130000	998000	999000	999000	998000	203
604	20250107	103900	102376519000	998000	998000	998000	997000	190
605	20250107	103800	102186914000	997000	998000	998000	997000	66
606	20250107	103700	102121052000	998000	995000	998000	994000	691
607	20250107	103600	101432619000	994000	995000	995000	994000	111
608	20250107	103500	101322232000	995000	994000	995000	994000	52
609	20250107	103400	101270514000	995000	995000	996000	994000	36
610	20250107	103300	101234695000	995000	994000	996000	994000	354
611	20250107	103200	100882507000	994000	995000	995000	994000	113
612	20250107	103100	100770160000	995000	996000	996000	995000	166
613	20250107	103000	100604959000	995000	996000	997000	994000	927
614	20250107	102900	99682549000	996000	997000	997000	996000	169
615	20250107	102800	99514198000	996000	996000	998000	996000	515
616	20250107	102700	99000836000	996000	998000	998000	996000	633
617	20250107	102600	98370264000	998000	997000	998000	997000	56
618	20250107	102500	98314419000	998000	997000	998000	996000	67
619	20250107	102400	98247595000	998000	998000	999000	996000	390
620	20250107	102300	97858815000	999000	999000	1000000	998000	94
621	20250107	102200	97764902000	1000000	998000	1000000	997000	264
622	20250107	102100	97501283000	999000	1000000	1000000	998000	86
623	20250107	102000	97415398000	999000	1001000	1002000	999000	600
624	20250107	101900	96815581000	1001000	999000	1002000	998000	1112
625	20250107	101800	95703290000	999000	1000000	1000000	998000	57
626	20250107	101700	95646346000	999000	1001000	1001000	998000	483
627	20250107	101600	95163539000	1000000	1001000	1003000	1000000	81
628	20250107	101500	95082456000	1003000	1004000	1004000	1001000	468
629	20250107	101400	94613317000	1004000	1005000	1005000	1003000	693
630	20250107	101300	93917499000	1005000	1005000	1005000	1004000	776
631	20250107	101200	93137674000	1005000	1004000	1005000	1004000	2428
632	20250107	101100	90699054000	1004000	1004000	1004000	1003000	547
633	20250107	101000	90149945000	1004000	1004000	1004000	1003000	726
634	20250107	100900	89421119000	1003000	1001000	1004000	1000000	3337
635	20250107	100800	86076233000	1001000	999000	1001000	999000	97
636	20250107	100700	85979244000	1000000	999000	1001000	999000	162
637	20250107	100600	85817251000	1000000	999000	1000000	998000	169
638	20250107	100500	85648434000	999000	1002000	1002000	998000	716
639	20250107	100400	84932360000	1001000	1001000	1002000	1001000	113
640	20250107	100300	84819193000	1001000	1001000	1002000	1001000	176
641	20250107	100200	84642977000	1002000	1002000	1002000	1001000	869
642	20250107	100100	83772376000	1002000	1002000	1002000	1001000	243
643	20250107	100000	83528920000	1002000	1002000	1002000	1001000	281
644	20250107	095900	83247474000	1002000	1001000	1002000	1001000	150
645	20250107	095800	83097252000	1002000	998000	1002000	998000	3019
646	20250107	095700	80077852000	998000	999000	999000	998000	170
647	20250107	095600	79908164000	999000	999000	999000	998000	71
648	20250107	095500	79837282000	998000	1000000	1000000	998000	566
649	20250107	095400	79271830000	999000	999000	1000000	999000	215
650	20250107	095300	79056964000	999000	999000	1000000	998000	948
651	20250107	095200	78109723000	998000	998000	999000	996000	433
652	20250107	095100	77677869000	998000	997000	998000	996000	227
653	20250107	095000	77451487000	997000	996000	997000	996000	677
654	20250107	094900	76777093000	996000	997000	998000	996000	497
655	20250107	094800	76281755000	997000	999000	999000	996000	377
656	20250107	094700	75905712000	999000	999000	1000000	999000	117
657	20250107	094600	75788813000	1000000	1000000	1001000	999000	198
658	20250107	094500	75590812000	1000000	996000	1001000	996000	1240
659	20250107	094400	74352369000	996000	997000	998000	996000	734
660	20250107	094300	73620846000	997000	997000	999000	996000	2660
661	20250107	094200	70966378000	996000	1002000	1002000	996000	3495
662	20250107	094100	67471596000	1002000	1001000	1002000	1001000	1233
663	20250107	094000	66236225000	1002000	1002000	1002000	1001000	1151
664	20250107	093900	65083993000	1002000	1002000	1002000	1001000	602
665	20250107	093800	64481198000	1002000	1003000	1003000	1001000	423
666	20250107	093700	64057431000	1003000	1002000	1003000	1002000	192
667	20250107	093600	63864898000	1002000	1002000	1003000	1001000	824
668	20250107	093500	63039226000	1002000	1001000	1002000	1001000	302
669	20250107	093400	62736808000	1001000	1002000	1003000	1001000	991
670	20250107	093300	61743606000	1002000	1002000	1003000	1001000	1315
671	20250107	093200	60425610000	1001000	1001000	1002000	1001000	720
672	20250107	093100	59704458000	1000000	1000000	1002000	999000	1787
673	20250107	093000	57916638000	1000000	1001000	1001000	999000	713
674	20250107	092900	57203618000	1001000	1002000	1002000	999000	931
675	20250107	092800	56272436000	1002000	999000	1003000	997000	2498
676	20250107	092700	53774306000	1000000	999000	1001000	999000	713
677	20250107	092600	53061383000	1000000	1000000	1004000	998000	6835
678	20250107	092500	46221057000	1000000	999000	1000000	995000	1383
679	20250107	092400	44840425000	999000	999000	1000000	998000	564
680	20250107	092300	44276956000	999000	997000	1000000	996000	2288
681	20250107	092200	41991376000	997000	998000	999000	996000	1234
682	20250107	092100	40760203000	997000	999000	999000	997000	1341
683	20250107	092000	39421676000	999000	996000	999000	993000	4981
684	20250107	091900	34462133000	996000	993000	996000	992000	2966
685	20250107	091800	31512708000	993000	987000	993000	987000	3201
686	20250107	091700	28342107000	987000	983000	989000	983000	1129
687	20250107	091600	27228115000	983000	988000	988000	983000	635
688	20250107	091500	26602174000	988000	990000	990000	988000	489
689	20250107	091400	26118502000	989000	989000	991000	987000	1409
690	20250107	091300	24724335000	989000	989000	991000	988000	2338
691	20250107	091200	22409306000	989000	985000	990000	985000	3096
692	20250107	091100	19348763000	985000	987000	988000	985000	967
693	20250107	091000	18394615000	987000	981000	989000	981000	3276
694	20250107	090900	15167102000	981000	979000	982000	977000	1863
695	20250107	090800	13341992000	979000	976000	980000	974000	2732
696	20250107	090700	10670072000	975000	976000	976000	973000	1426
697	20250107	090600	9280014000	976000	972000	976000	970000	1892
698	20250107	090500	7438160000	972000	969000	972000	967000	1762
699	20250107	090400	5729873000	968000	967000	969000	967000	798
700	20250107	090300	4957535000	967000	955000	967000	954000	2282
701	20250107	090200	2764560000	955000	956000	956000	954000	380
702	20250107	090100	2401586000	956000	955000	957000	954000	488
703	20250107	090000	1935160000	955000	951000	956000	950000	2032