KissMeData/200230/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	203200	201800200	5470	5470	5470	5470	1090
3	20250102	203100	201800200	5470	5470	5470	5470	0
4	20250102	203000	201800200	5470	5470	5470	5470	0
5	20250102	202900	201800200	5470	5470	5470	5470	0
6	20250102	202800	201800200	5470	5470	5470	5470	0
7	20250102	202700	201800200	5470	5470	5470	5470	0
8	20250102	202600	201800200	5470	5470	5470	5470	0
9	20250102	202500	201800200	5470	5470	5470	5470	0
10	20250102	202400	201800200	5470	5470	5470	5470	0
11	20250102	202300	201800200	5470	5470	5470	5470	0
12	20250102	202200	201800200	5470	5470	5470	5470	0
13	20250102	202100	201800200	5470	5470	5470	5470	0
14	20250102	202000	201800200	5470	5470	5470	5470	0
15	20250102	201900	201800200	5470	5470	5470	5470	0
16	20250102	201800	201800200	5470	5470	5470	5470	0
17	20250102	201700	201800200	5470	5470	5470	5470	0
18	20250102	201600	201800200	5470	5470	5470	5470	0
19	20250102	201500	201800200	5470	5470	5470	5470	0
20	20250102	201400	201800200	5470	5470	5470	5470	0
21	20250102	201300	201800200	5470	5470	5470	5470	0
22	20250102	201200	201800200	5470	5470	5470	5470	0
23	20250102	201100	201800200	5470	5470	5470	5470	0
24	20250102	201000	201800200	5470	5470	5470	5470	0
25	20250102	200900	201800200	5470	5470	5470	5470	0
26	20250102	200800	201800200	5470	5470	5470	5470	0
27	20250102	200700	201800200	5470	5470	5470	5470	0
28	20250102	200600	201800200	5470	5470	5470	5470	0
29	20250102	200500	201800200	5470	5470	5470	5470	0
30	20250102	200400	201800200	5470	5470	5470	5470	0
31	20250102	200300	201800200	5470	5470	5470	5470	0
32	20250102	200200	201800200	5470	5470	5470	5470	1090
33	20250102	200100	201800200	5470	5470	5470	5470	0
34	20250102	200000	201800200	5470	5470	5470	5470	0
35	20250102	195900	201800200	5470	5470	5470	5470	0
36	20250102	195800	201800200	5470	5470	5470	5470	0
37	20250102	195700	201800200	5470	5470	5470	5470	0
38	20250102	195600	201800200	5470	5470	5470	5470	0
39	20250102	195500	201800200	5470	5470	5470	5470	0
40	20250102	195400	201800200	5470	5470	5470	5470	0
41	20250102	195300	201800200	5470	5470	5470	5470	0
42	20250102	195200	201800200	5470	5470	5470	5470	0
43	20250102	195100	201800200	5470	5470	5470	5470	0
44	20250102	195000	201800200	5470	5470	5470	5470	0
45	20250102	194900	201800200	5470	5470	5470	5470	0
46	20250102	194800	201800200	5470	5470	5470	5470	0
47	20250102	194700	201800200	5470	5470	5470	5470	0
48	20250102	194600	201800200	5470	5470	5470	5470	0
49	20250102	194500	201800200	5470	5470	5470	5470	0
50	20250102	194400	201800200	5470	5470	5470	5470	0
51	20250102	194300	201800200	5470	5470	5470	5470	0
52	20250102	194200	201800200	5470	5470	5470	5470	0
53	20250102	194100	201800200	5470	5470	5470	5470	0
54	20250102	194000	201800200	5470	5470	5470	5470	0
55	20250102	193900	201800200	5470	5470	5470	5470	0
56	20250102	193800	201800200	5470	5470	5470	5470	0
57	20250102	193700	201800200	5470	5470	5470	5470	0
58	20250102	193600	201800200	5470	5470	5470	5470	0
59	20250102	193500	201800200	5470	5470	5470	5470	0
60	20250102	193400	201800200	5470	5470	5470	5470	0
61	20250102	193300	201800200	5470	5470	5470	5470	0
62	20250102	193200	201800200	5470	5470	5470	5470	1090
63	20250102	193100	201800200	5470	5470	5470	5470	0
64	20250102	193000	201800200	5470	5470	5470	5470	0
65	20250102	192900	201800200	5470	5470	5470	5470	0
66	20250102	192800	201800200	5470	5470	5470	5470	0
67	20250102	192700	201800200	5470	5470	5470	5470	0
68	20250102	192600	201800200	5470	5470	5470	5470	0
69	20250102	192500	201800200	5470	5470	5470	5470	0
70	20250102	192400	201800200	5470	5470	5470	5470	0
71	20250102	192300	201800200	5470	5470	5470	5470	0
72	20250102	192200	201800200	5470	5470	5470	5470	0
73	20250102	192100	201800200	5470	5470	5470	5470	0
74	20250102	192000	201800200	5470	5470	5470	5470	0
75	20250102	191900	201800200	5470	5470	5470	5470	0
76	20250102	191800	201800200	5470	5470	5470	5470	0
77	20250102	191700	201800200	5470	5470	5470	5470	0
78	20250102	191600	201800200	5470	5470	5470	5470	0
79	20250102	191500	201800200	5470	5470	5470	5470	0
80	20250102	191400	201800200	5470	5470	5470	5470	0
81	20250102	191300	201800200	5470	5470	5470	5470	0
82	20250102	191200	201800200	5470	5470	5470	5470	0
83	20250102	191100	201800200	5470	5470	5470	5470	0
84	20250102	191000	201800200	5470	5470	5470	5470	0
85	20250102	190900	201800200	5470	5470	5470	5470	0
86	20250102	190800	201800200	5470	5470	5470	5470	0
87	20250102	190700	201800200	5470	5470	5470	5470	0
88	20250102	190600	201800200	5470	5470	5470	5470	0
89	20250102	190500	201800200	5470	5470	5470	5470	0
90	20250102	190400	201800200	5470	5470	5470	5470	0
91	20250102	190300	201800200	5470	5470	5470	5470	0
92	20250102	190200	201800200	5470	5470	5470	5470	1090
93	20250102	190100	201800200	5470	5470	5470	5470	0
94	20250102	190000	201800200	5470	5470	5470	5470	0
95	20250102	185900	201800200	5470	5470	5470	5470	0
96	20250102	185800	201800200	5470	5470	5470	5470	0
97	20250102	185700	201800200	5470	5470	5470	5470	0
98	20250102	185600	201800200	5470	5470	5470	5470	0
99	20250102	185500	201800200	5470	5470	5470	5470	0
100	20250102	185400	201800200	5470	5470	5470	5470	0
101	20250102	185300	201800200	5470	5470	5470	5470	0
102	20250102	185200	201800200	5470	5470	5470	5470	0
103	20250102	185100	201800200	5470	5470	5470	5470	0
104	20250102	185000	201800200	5470	5470	5470	5470	0
105	20250102	184900	201800200	5470	5470	5470	5470	0
106	20250102	184800	201800200	5470	5470	5470	5470	0
107	20250102	184700	201800200	5470	5470	5470	5470	0
108	20250102	184600	201800200	5470	5470	5470	5470	0
109	20250102	184500	201800200	5470	5470	5470	5470	0
110	20250102	184400	201800200	5470	5470	5470	5470	0
111	20250102	184300	201800200	5470	5470	5470	5470	0
112	20250102	184200	201800200	5470	5470	5470	5470	0
113	20250102	184100	201800200	5470	5470	5470	5470	0
114	20250102	184000	201800200	5470	5470	5470	5470	0
115	20250102	183900	201800200	5470	5470	5470	5470	0
116	20250102	183800	201800200	5470	5470	5470	5470	0
117	20250102	183700	201800200	5470	5470	5470	5470	0
118	20250102	183600	201800200	5470	5470	5470	5470	0
119	20250102	183500	201800200	5470	5470	5470	5470	0
120	20250102	183400	201800200	5470	5470	5470	5470	0
121	20250102	183300	201800200	5470	5470	5470	5470	0
122	20250102	183200	201800200	5470	5470	5470	5470	1090
123	20250102	183100	201800200	5470	5470	5470	5470	0
124	20250102	183000	201800200	5470	5470	5470	5470	0
125	20250102	182900	201800200	5470	5470	5470	5470	0
126	20250102	182800	201800200	5470	5470	5470	5470	0
127	20250102	182700	201800200	5470	5470	5470	5470	0
128	20250102	182600	201800200	5470	5470	5470	5470	0
129	20250102	182500	201800200	5470	5470	5470	5470	0
130	20250102	182400	201800200	5470	5470	5470	5470	0
131	20250102	182300	201800200	5470	5470	5470	5470	0
132	20250102	182200	201800200	5470	5470	5470	5470	0
133	20250102	182100	201800200	5470	5470	5470	5470	0
134	20250102	182000	201800200	5470	5470	5470	5470	0
135	20250102	181900	201800200	5470	5470	5470	5470	0
136	20250102	181800	201800200	5470	5470	5470	5470	0
137	20250102	181700	201800200	5470	5470	5470	5470	0
138	20250102	181600	201800200	5470	5470	5470	5470	0
139	20250102	181500	201800200	5470	5470	5470	5470	0
140	20250102	181400	201800200	5470	5470	5470	5470	0
141	20250102	181300	201800200	5470	5470	5470	5470	0
142	20250102	181200	201800200	5470	5470	5470	5470	0
143	20250102	181100	201800200	5470	5470	5470	5470	0
144	20250102	181000	201800200	5470	5470	5470	5470	0
145	20250102	180900	201800200	5470	5470	5470	5470	0
146	20250102	180800	201800200	5470	5470	5470	5470	0
147	20250102	180700	201800200	5470	5470	5470	5470	0
148	20250102	180600	201800200	5470	5470	5470	5470	0
149	20250102	180500	201800200	5470	5470	5470	5470	0
150	20250102	180400	201800200	5470	5470	5470	5470	0
151	20250102	180300	201800200	5470	5470	5470	5470	0
152	20250102	180200	201800200	5470	5470	5470	5470	1090
153	20250102	180100	201800200	5470	5470	5470	5470	0
154	20250102	180000	201800200	5470	5470	5470	5470	0
155	20250102	175900	201800200	5470	5470	5470	5470	0
156	20250102	175800	201800200	5470	5470	5470	5470	0
157	20250102	175700	201800200	5470	5470	5470	5470	0
158	20250102	175600	201800200	5470	5470	5470	5470	0
159	20250102	175500	201800200	5470	5470	5470	5470	0
160	20250102	175400	201800200	5470	5470	5470	5470	0
161	20250102	175300	201800200	5470	5470	5470	5470	0
162	20250102	175200	201800200	5470	5470	5470	5470	0
163	20250102	175100	201800200	5470	5470	5470	5470	0
164	20250102	175000	201800200	5470	5470	5470	5470	0
165	20250102	174900	201800200	5470	5470	5470	5470	0
166	20250102	174800	201800200	5470	5470	5470	5470	0
167	20250102	174700	201800200	5470	5470	5470	5470	0
168	20250102	174600	201800200	5470	5470	5470	5470	0
169	20250102	174500	201800200	5470	5470	5470	5470	0
170	20250102	174400	201800200	5470	5470	5470	5470	0
171	20250102	174300	201800200	5470	5470	5470	5470	0
172	20250102	174200	201800200	5470	5470	5470	5470	0
173	20250102	174100	201800200	5470	5470	5470	5470	0
174	20250102	174000	201800200	5470	5470	5470	5470	0
175	20250102	173900	201800200	5470	5470	5470	5470	0
176	20250102	173800	201800200	5470	5470	5470	5470	0
177	20250102	173700	201800200	5470	5470	5470	5470	0
178	20250102	173600	201800200	5470	5470	5470	5470	0
179	20250102	173500	201800200	5470	5470	5470	5470	0
180	20250102	173400	201800200	5470	5470	5470	5470	0
181	20250102	173300	201800200	5470	5470	5470	5470	0
182	20250102	173200	201800200	5470	5470	5470	5470	1090
183	20250102	173100	201800200	5470	5470	5470	5470	0
184	20250102	173000	201800200	5470	5470	5470	5470	0
185	20250102	172900	201800200	5470	5470	5470	5470	0
186	20250102	172800	201800200	5470	5470	5470	5470	0
187	20250102	172700	201800200	5470	5470	5470	5470	0
188	20250102	172600	201800200	5470	5470	5470	5470	0
189	20250102	172500	201800200	5470	5470	5470	5470	0
190	20250102	172400	201800200	5470	5470	5470	5470	0
191	20250102	172300	201800200	5470	5470	5470	5470	0
192	20250102	172200	201800200	5470	5470	5470	5470	0
193	20250102	172100	201800200	5470	5470	5470	5470	0
194	20250102	172000	201800200	5470	5470	5470	5470	0
195	20250102	171900	201800200	5470	5470	5470	5470	0
196	20250102	171800	201800200	5470	5470	5470	5470	0
197	20250102	171700	201800200	5470	5470	5470	5470	0
198	20250102	171600	201800200	5470	5470	5470	5470	0
199	20250102	171500	201800200	5470	5470	5470	5470	0
200	20250102	171400	201800200	5470	5470	5470	5470	0
201	20250102	171300	201800200	5470	5470	5470	5470	0
202	20250102	171200	201800200	5470	5470	5470	5470	0
203	20250102	171100	201800200	5470	5470	5470	5470	0
204	20250102	171000	201800200	5470	5470	5470	5470	0
205	20250102	170900	201800200	5470	5470	5470	5470	0
206	20250102	170800	201800200	5470	5470	5470	5470	0
207	20250102	170700	201800200	5470	5470	5470	5470	0
208	20250102	170600	201800200	5470	5470	5470	5470	0
209	20250102	170500	201800200	5470	5470	5470	5470	0
210	20250102	170400	201800200	5470	5470	5470	5470	0
211	20250102	170300	201800200	5470	5470	5470	5470	0
212	20250102	170200	201800200	5470	5470	5470	5470	1090
213	20250102	170100	201800200	5470	5470	5470	5470	0
214	20250102	170000	201800200	5470	5470	5470	5470	0
215	20250102	165900	201800200	5470	5470	5470	5470	0
216	20250102	165800	201800200	5470	5470	5470	5470	0
217	20250102	165700	201800200	5470	5470	5470	5470	0
218	20250102	165600	201800200	5470	5470	5470	5470	0
219	20250102	165500	201800200	5470	5470	5470	5470	0
220	20250102	165400	201800200	5470	5470	5470	5470	0
221	20250102	165300	201800200	5470	5470	5470	5470	0
222	20250102	165200	201800200	5470	5470	5470	5470	0
223	20250102	165100	201800200	5470	5470	5470	5470	0
224	20250102	165000	201800200	5470	5470	5470	5470	0
225	20250102	164900	201800200	5470	5470	5470	5470	0
226	20250102	164800	201800200	5470	5470	5470	5470	0
227	20250102	164700	201800200	5470	5470	5470	5470	0
228	20250102	164600	201800200	5470	5470	5470	5470	0
229	20250102	164500	201800200	5470	5470	5470	5470	0
230	20250102	164400	201800200	5470	5470	5470	5470	0
231	20250102	164300	201800200	5470	5470	5470	5470	0
232	20250102	164200	201800200	5470	5470	5470	5470	0
233	20250102	164100	201800200	5470	5470	5470	5470	0
234	20250102	164000	201800200	5470	5470	5470	5470	0
235	20250102	163900	201800200	5470	5470	5470	5470	0
236	20250102	163800	201800200	5470	5470	5470	5470	0
237	20250102	163700	201800200	5470	5470	5470	5470	0
238	20250102	163600	201800200	5470	5470	5470	5470	0
239	20250102	163500	201800200	5470	5470	5470	5470	0
240	20250102	163400	201800200	5470	5470	5470	5470	0
241	20250102	163300	201800200	5470	5470	5470	5470	0
242	20250102	163200	201800200	5470	5470	5470	5470	1090
243	20250102	163100	201800200	5470	5470	5470	5470	0
244	20250102	163000	201800200	5470	5470	5470	5470	0
245	20250102	162900	201800200	5470	5470	5470	5470	0
246	20250102	162800	201800200	5470	5470	5470	5470	0
247	20250102	162700	201800200	5470	5470	5470	5470	0
248	20250102	162600	201800200	5470	5470	5470	5470	0
249	20250102	162500	201800200	5470	5470	5470	5470	0
250	20250102	162400	201800200	5470	5470	5470	5470	0
251	20250102	162300	201800200	5470	5470	5470	5470	0
252	20250102	162200	201800200	5470	5470	5470	5470	0
253	20250102	162100	201800200	5470	5470	5470	5470	0
254	20250102	162000	201800200	5470	5470	5470	5470	0
255	20250102	161900	201800200	5470	5470	5470	5470	0
256	20250102	161800	201800200	5470	5470	5470	5470	0
257	20250102	161700	201800200	5470	5470	5470	5470	0
258	20250102	161600	201800200	5470	5470	5470	5470	0
259	20250102	161500	201800200	5470	5470	5470	5470	0
260	20250102	161400	201800200	5470	5470	5470	5470	0
261	20250102	161300	201800200	5470	5470	5470	5470	0
262	20250102	161200	201800200	5470	5470	5470	5470	0
263	20250102	161100	201800200	5470	5470	5470	5470	0
264	20250102	161000	201800200	5470	5470	5470	5470	0
265	20250102	160900	201800200	5470	5470	5470	5470	0
266	20250102	160800	201800200	5470	5470	5470	5470	0
267	20250102	160700	201800200	5470	5470	5470	5470	0
268	20250102	160600	201800200	5470	5470	5470	5470	0
269	20250102	160500	201800200	5470	5470	5470	5470	0
270	20250102	160400	201800200	5470	5470	5470	5470	0
271	20250102	160300	201800200	5470	5470	5470	5470	0
272	20250102	160200	201800200	5470	5470	5470	5470	1090
273	20250102	160100	201800200	5470	5470	5470	5470	0
274	20250102	160000	201800200	5470	5470	5470	5470	0
275	20250102	155900	201800200	5470	5470	5470	5470	0
276	20250102	155800	201800200	5470	5470	5470	5470	0
277	20250102	155700	201800200	5470	5470	5470	5470	0
278	20250102	155600	201800200	5470	5470	5470	5470	0
279	20250102	155500	201800200	5470	5470	5470	5470	0
280	20250102	155400	201800200	5470	5470	5470	5470	0
281	20250102	155300	201800200	5470	5470	5470	5470	0
282	20250102	155200	201800200	5470	5470	5470	5470	0
283	20250102	155100	201800200	5470	5470	5470	5470	0
284	20250102	155000	201800200	5470	5470	5470	5470	0
285	20250102	154900	201800200	5470	5470	5470	5470	0
286	20250102	154800	201800200	5470	5470	5470	5470	0
287	20250102	154700	201800200	5470	5470	5470	5470	0
288	20250102	154600	201800200	5470	5470	5470	5470	0
289	20250102	154500	201800200	5470	5470	5470	5470	0
290	20250102	154400	201800200	5470	5470	5470	5470	0
291	20250102	154300	201800200	5470	5470	5470	5470	0
292	20250102	154200	201800200	5470	5470	5470	5470	0
293	20250102	154100	201800200	5470	5470	5470	5470	0
294	20250102	154000	201800200	5470	5470	5470	5470	0
295	20250102	153900	201800200	5470	5470	5470	5470	0
296	20250102	153800	201800200	5470	5470	5470	5470	0
297	20250102	153700	201800200	5470	5470	5470	5470	0
298	20250102	153600	201800200	5470	5470	5470	5470	0
299	20250102	153500	201800200	5470	5470	5470	5470	0
300	20250102	153400	201800200	5470	5470	5470	5470	0
301	20250102	153300	201800200	5470	5470	5470	5470	0
302	20250102	153200	201800200	5470	5470	5470	5470	1090
303	20250102	153100	201800200	5470	5470	5470	5470	0
304	20250102	153000	201800200	5470	5470	5470	5470	1090
305	20250102	152900	195837900	5470	5470	5470	5470	0
306	20250102	152800	195837900	5470	5470	5470	5470	0
307	20250102	152700	195837900	5470	5470	5470	5470	0
308	20250102	152600	195837900	5470	5470	5470	5470	0
309	20250102	152500	195837900	5470	5470	5470	5470	0
310	20250102	152400	195837900	5470	5470	5470	5470	0
311	20250102	152300	195837900	5470	5470	5470	5470	0
312	20250102	152200	195837900	5470	5470	5470	5470	0
313	20250102	152100	195837900	5470	5470	5470	5470	0
314	20250102	152000	195837900	5470	5470	5470	5470	0
315	20250102	151900	195837900	5470	5470	5470	5470	0
316	20250102	151800	195837900	5470	5460	5470	5460	368
317	20250102	151700	193825290	5470	5470	5470	5470	0
318	20250102	151600	193825290	5470	5470	5470	5470	0
319	20250102	151500	193825290	5470	5470	5470	5470	0
320	20250102	151400	193825290	5470	5470	5470	5470	0
321	20250102	151300	193825290	5470	5470	5470	5470	0
322	20250102	151200	193825290	5470	5470	5470	5470	0
323	20250102	151100	193825290	5470	5470	5470	5470	0
324	20250102	151000	193825290	5470	5470	5470	5470	19
325	20250102	150900	193721360	5470	5470	5470	5470	0
326	20250102	150800	193721360	5470	5460	5470	5460	40
327	20250102	150700	193502570	5450	5450	5450	5450	0
328	20250102	150600	193502570	5450	5450	5450	5450	0
329	20250102	150500	193502570	5450	5450	5450	5450	0
330	20250102	150400	193502570	5450	5450	5450	5450	0
331	20250102	150300	193502570	5450	5450	5450	5450	30
332	20250102	150200	193339070	5450	5450	5450	5450	0
333	20250102	150100	193339070	5450	5450	5450	5450	1
334	20250102	150000	193333620	5450	5450	5450	5450	0
335	20250102	145900	193333620	5450	5460	5460	5450	140
336	20250102	145800	192569860	5470	5470	5470	5470	1
337	20250102	145700	192564390	5470	5470	5470	5470	0
338	20250102	145600	192564390	5470	5470	5470	5470	1
339	20250102	145500	192558920	5470	5470	5480	5470	251
340	20250102	145400	191185640	5480	5480	5480	5480	0
341	20250102	145300	191185640	5480	5470	5480	5470	101
342	20250102	145200	190633080	5470	5470	5470	5470	92
343	20250102	145100	190129840	5470	5470	5470	5470	7
344	20250102	145000	190091550	5450	5450	5450	5450	0
345	20250102	144900	190091550	5450	5450	5450	5450	0
346	20250102	144800	190091550	5450	5450	5450	5450	120
347	20250102	144700	189437550	5450	5450	5450	5450	2
348	20250102	144600	189426650	5450	5450	5450	5450	54
349	20250102	144500	189132350	5450	5450	5450	5450	100
350	20250102	144400	188587350	5440	5440	5440	5440	390
351	20250102	144300	186465750	5450	5450	5450	5450	337
352	20250102	144200	184629100	5440	5440	5440	5440	0
353	20250102	144100	184629100	5440	5450	5450	5440	8
354	20250102	144000	184585550	5450	5450	5450	5450	109
355	20250102	143900	183991500	5450	5450	5450	5450	0
356	20250102	143800	183991500	5450	5450	5450	5450	910
357	20250102	143700	179032000	5450	5450	5450	5450	158
358	20250102	143600	178170900	5450	5460	5460	5450	845
359	20250102	143500	173564340	5460	5460	5460	5460	16
360	20250102	143400	173476980	5460	5460	5460	5460	33
361	20250102	143300	173296800	5470	5470	5470	5470	5
362	20250102	143200	173269450	5470	5460	5470	5460	101
363	20250102	143100	172717980	5460	5460	5460	5460	0
364	20250102	143000	172717980	5460	5470	5470	5460	884
365	20250102	142900	167883780	5470	5470	5470	5470	0
366	20250102	142800	167883780	5470	5470	5470	5470	5
367	20250102	142700	167856430	5470	5470	5470	5470	0
368	20250102	142600	167856430	5470	5470	5470	5470	0
369	20250102	142500	167856430	5470	5470	5470	5470	0
370	20250102	142400	167856430	5470	5470	5470	5470	1
371	20250102	142300	167850960	5470	5470	5470	5470	2
372	20250102	142200	167840020	5470	5470	5470	5470	0
373	20250102	142100	167840020	5470	5470	5470	5470	0
374	20250102	142000	167840020	5470	5470	5470	5470	3
375	20250102	141900	167823610	5470	5470	5470	5470	5
376	20250102	141800	167796260	5470	5470	5470	5470	0
377	20250102	141700	167796260	5470	5470	5470	5470	0
378	20250102	141600	167796260	5470	5470	5470	5470	0
379	20250102	141500	167796260	5470	5470	5470	5470	0
380	20250102	141400	167796260	5470	5470	5470	5470	1
381	20250102	141300	167790790	5460	5460	5460	5460	0
382	20250102	141200	167790790	5460	5460	5460	5460	40
383	20250102	141100	167572390	5470	5470	5470	5470	4
384	20250102	141000	167550510	5460	5470	5470	5460	355
385	20250102	140900	165612110	5470	5470	5470	5470	5
386	20250102	140800	165584760	5470	5470	5470	5470	21
387	20250102	140700	165469890	5460	5470	5470	5460	184
388	20250102	140600	164465240	5470	5470	5470	5470	0
389	20250102	140500	164465240	5470	5470	5470	5470	0
390	20250102	140400	164465240	5470	5470	5470	5470	52
391	20250102	140300	164180800	5470	5470	5470	5470	0
392	20250102	140200	164180800	5470	5470	5470	5470	12
393	20250102	140100	164115160	5470	5470	5470	5470	57
394	20250102	140000	163803370	5470	5480	5480	5470	210
395	20250102	135900	162654620	5480	5470	5480	5470	3
396	20250102	135800	162638200	5480	5480	5480	5480	2
397	20250102	135700	162627240	5480	5480	5480	5480	5
398	20250102	135600	162599840	5480	5480	5480	5470	35
399	20250102	135500	162408340	5480	5480	5480	5480	6
400	20250102	135400	162375460	5480	5480	5480	5480	8
401	20250102	135300	162331620	5480	5480	5480	5480	7
402	20250102	135200	162293260	5470	5480	5480	5470	6
403	20250102	135100	162260420	5480	5470	5480	5470	370
404	20250102	135000	160234520	5470	5470	5470	5470	0
405	20250102	134900	160234520	5470	5470	5470	5470	0
406	20250102	134800	160234520	5470	5470	5470	5470	0
407	20250102	134700	160234520	5470	5470	5470	5470	200
408	20250102	134600	159140520	5470	5490	5490	5470	562
409	20250102	134500	156060030	5500	5500	5500	5500	0
410	20250102	134400	156060030	5500	5500	5500	5500	0
411	20250102	134300	156060030	5500	5500	5500	5500	0
412	20250102	134200	156060030	5500	5500	5500	5500	0
413	20250102	134100	156060030	5500	5500	5500	5500	1
414	20250102	134000	156054530	5500	5480	5500	5480	15
415	20250102	133900	155972050	5500	5500	5500	5500	0
416	20250102	133800	155972050	5500	5480	5500	5480	22
417	20250102	133700	155851470	5480	5480	5480	5480	591
418	20250102	133600	152612790	5490	5490	5490	5490	34
419	20250102	133500	152426130	5510	5510	5510	5510	0
420	20250102	133400	152426130	5510	5510	5510	5510	2
421	20250102	133300	152415110	5510	5490	5510	5490	20
422	20250102	133200	152305290	5480	5480	5480	5480	0
423	20250102	133100	152305290	5480	5480	5480	5480	0
424	20250102	133000	152305290	5480	5490	5490	5480	618
425	20250102	132900	148916660	5490	5530	5530	5490	223
426	20250102	132800	147692340	5520	5500	5520	5500	696
427	20250102	132700	143864320	5510	5510	5510	5510	0
428	20250102	132600	143864320	5510	5510	5510	5510	328
429	20250102	132500	142057040	5510	5510	5510	5510	195
430	20250102	132400	140982590	5520	5520	5520	5520	0
431	20250102	132300	140982590	5520	5520	5520	5520	117
432	20250102	132200	140336750	5530	5530	5530	5530	10
433	20250102	132100	140281450	5530	5530	5530	5530	0
434	20250102	132000	140281450	5530	5530	5530	5530	1
435	20250102	131900	140275920	5540	5540	5540	5540	6
436	20250102	131800	140242680	5540	5540	5540	5540	0
437	20250102	131700	140242680	5540	5540	5540	5540	0
438	20250102	131600	140242680	5540	5540	5540	5540	9
439	20250102	131500	140192820	5540	5540	5540	5540	0
440	20250102	131400	140192820	5540	5540	5540	5540	0
441	20250102	131300	140192820	5540	5540	5540	5540	170
442	20250102	131200	139251020	5540	5540	5540	5540	0
443	20250102	131100	139251020	5540	5540	5540	5540	0
444	20250102	131000	139251020	5540	5540	5540	5540	0
445	20250102	130900	139251020	5540	5520	5540	5520	56
446	20250102	130800	138941640	5520	5520	5520	5520	102
447	20250102	130700	138378600	5530	5530	5530	5530	106
448	20250102	130600	137792420	5530	5530	5530	5530	0
449	20250102	130500	137792420	5530	5530	5530	5530	4
450	20250102	130400	137770300	5530	5530	5530	5530	0
451	20250102	130300	137770300	5530	5530	5530	5530	0
452	20250102	130200	137770300	5530	5530	5530	5530	293
453	20250102	130100	136150010	5540	5540	5540	5540	1
454	20250102	130000	136144470	5540	5540	5540	5540	3
455	20250102	125900	136127850	5540	5540	5540	5540	3
456	20250102	125800	136111230	5540	5540	5540	5540	1
457	20250102	125700	136105690	5540	5540	5540	5540	76
458	20250102	125600	135684650	5540	5540	5540	5540	10
459	20250102	125500	135629250	5540	5540	5540	5540	0
460	20250102	125400	135629250	5540	5540	5540	5540	0
461	20250102	125300	135629250	5540	5540	5540	5540	0
462	20250102	125200	135629250	5540	5540	5540	5540	3
463	20250102	125100	135612630	5540	5540	5540	5540	37
464	20250102	125000	135407650	5550	5550	5550	5550	0
465	20250102	124900	135407650	5550	5550	5550	5550	0
466	20250102	124800	135407650	5550	5550	5550	5550	0
467	20250102	124700	135407650	5550	5550	5550	5550	1
468	20250102	124600	135402100	5550	5550	5550	5550	0
469	20250102	124500	135402100	5550	5550	5550	5550	0
470	20250102	124400	135402100	5550	5550	5550	5550	0
471	20250102	124300	135402100	5550	5550	5550	5550	0
472	20250102	124200	135402100	5550	5550	5550	5550	0
473	20250102	124100	135402100	5550	5550	5550	5550	10
474	20250102	124000	135346600	5540	5540	5540	5540	0
475	20250102	123900	135346600	5540	5540	5540	5540	0
476	20250102	123800	135346600	5540	5540	5540	5540	175
477	20250102	123700	134377100	5540	5540	5540	5540	100
478	20250102	123600	133823100	5540	5540	5540	5540	0
479	20250102	123500	133823100	5540	5530	5540	5530	31
480	20250102	123400	133651660	5500	5500	5500	5500	0
481	20250102	123300	133651660	5500	5500	5500	5500	0
482	20250102	123200	133651660	5500	5500	5500	5500	75
483	20250102	123100	133239160	5500	5500	5500	5500	0
484	20250102	123000	133239160	5500	5510	5510	5500	71
485	20250102	122900	132848560	5500	5500	5500	5500	10
486	20250102	122800	132793560	5520	5520	5520	5520	0
487	20250102	122700	132793560	5520	5520	5520	5520	30
488	20250102	122600	132627960	5530	5530	5530	5530	0
489	20250102	122500	132627960	5530	5530	5530	5530	0
490	20250102	122400	132627960	5530	5530	5530	5530	0
491	20250102	122300	132627960	5530	5530	5530	5530	0
492	20250102	122200	132627960	5530	5530	5530	5530	0
493	20250102	122100	132627960	5530	5530	5530	5530	1
494	20250102	122000	132622430	5500	5520	5520	5500	393
495	20250102	121900	130459940	5540	5540	5540	5540	0
496	20250102	121800	130459940	5540	5530	5540	5530	1167
497	20250102	121700	123995210	5510	5510	5510	5510	64
498	20250102	121600	123642570	5540	5530	5540	5510	122
499	20250102	121500	122969520	5540	5540	5540	5540	306
500	20250102	121400	121274280	5550	5550	5550	5550	0
501	20250102	121300	121274280	5550	5550	5550	5550	0
502	20250102	121200	121274280	5550	5550	5550	5550	0
503	20250102	121100	121274280	5550	5550	5550	5550	20
504	20250102	121000	121163280	5550	5550	5550	5550	0
505	20250102	120900	121163280	5550	5550	5550	5550	0
506	20250102	120800	121163280	5550	5550	5550	5550	1
507	20250102	120700	121157730	5550	5550	5550	5550	5
508	20250102	120600	121129980	5550	5550	5550	5550	0
509	20250102	120500	121129980	5550	5550	5550	5550	0
510	20250102	120400	121129980	5550	5550	5550	5550	0
511	20250102	120300	121129980	5550	5550	5550	5550	0
512	20250102	120200	121129980	5550	5550	5550	5550	9
513	20250102	120100	121080030	5550	5550	5550	5550	0
514	20250102	120000	121080030	5550	5550	5550	5550	0
515	20250102	115900	121080030	5550	5550	5550	5550	0
516	20250102	115800	121080030	5550	5550	5550	5550	0
517	20250102	115700	121080030	5550	5550	5550	5550	94
518	20250102	115600	120558330	5550	5550	5550	5550	11
519	20250102	115500	120497280	5570	5570	5570	5570	1
520	20250102	115400	120491710	5570	5560	5570	5560	4
521	20250102	115300	120469440	5570	5570	5570	5570	0
522	20250102	115200	120469440	5570	5560	5570	5560	6
523	20250102	115100	120436070	5560	5560	5560	5560	21
524	20250102	115000	120319310	5560	5560	5560	5560	1
525	20250102	114900	120313750	5560	5560	5560	5560	0
526	20250102	114800	120313750	5560	5550	5560	5550	302
527	20250102	114700	118634640	5560	5560	5560	5560	6
528	20250102	114600	118601280	5560	5550	5560	5550	2
529	20250102	114500	118590170	5530	5530	5530	5530	4
530	20250102	114400	118568050	5530	5540	5540	5530	51
531	20250102	114300	118285990	5540	5540	5540	5540	15
532	20250102	114200	118202890	5530	5540	5540	5530	200
533	20250102	114100	117095950	5540	5560	5560	5540	308
534	20250102	114000	115389470	5560	5560	5560	5560	0
535	20250102	113900	115389470	5560	5560	5560	5560	1742
536	20250102	113800	105703950	5560	5560	5560	5560	2
537	20250102	113700	105692830	5560	5560	5560	5560	1
538	20250102	113600	105687270	5560	5540	5560	5540	96
539	20250102	113500	105154890	5540	5540	5540	5540	50
540	20250102	113400	104877890	5530	5520	5530	5520	324
541	20250102	113300	103086260	5520	5520	5520	5520	1
542	20250102	113200	103080740	5530	5530	5530	5530	20
543	20250102	113100	102970140	5530	5530	5530	5530	0
544	20250102	113000	102970140	5530	5530	5530	5530	1
545	20250102	112900	102964610	5530	5510	5530	5510	103
546	20250102	112800	102397050	5530	5510	5530	5510	3
547	20250102	112700	102380480	5530	5530	5530	5530	0
548	20250102	112600	102380480	5530	5530	5530	5530	0
549	20250102	112500	102380480	5530	5530	5530	5530	514
550	20250102	112400	99538060	5520	5510	5520	5510	800
551	20250102	112300	95122100	5500	5500	5500	5500	0
552	20250102	112200	95122100	5500	5500	5500	5500	7
553	20250102	112100	95083600	5500	5500	5500	5500	27
554	20250102	112000	94935100	5500	5500	5500	5500	5
555	20250102	111900	94907600	5500	5520	5520	5500	1022
556	20250102	111800	89282550	5520	5520	5520	5520	20
557	20250102	111700	89172150	5520	5520	5520	5520	172
558	20250102	111600	88222710	5520	5520	5520	5520	0
559	20250102	111500	88222710	5520	5520	5520	5520	0
560	20250102	111400	88222710	5520	5510	5520	5510	76
561	20250102	111300	87803910	5510	5510	5510	5510	8
562	20250102	111200	87759830	5510	5510	5510	5510	20
563	20250102	111100	87649630	5500	5510	5510	5500	756
564	20250102	111000	83489270	5520	5530	5530	5520	99
565	20250102	110900	82942770	5530	5550	5550	5530	16
566	20250102	110800	82854090	5530	5530	5530	5530	25
567	20250102	110700	82715840	5530	5530	5530	5530	29
568	20250102	110600	82555470	5520	5540	5540	5510	811
569	20250102	110500	78080220	5530	5540	5540	5530	68
570	20250102	110400	77704150	5530	5530	5530	5530	108
571	20250102	110300	77106910	5520	5590	5590	5520	3903
572	20250102	110200	55459270	5600	5600	5600	5600	15
573	20250102	110100	55375270	5600	5600	5600	5600	1
574	20250102	110000	55369670	5600	5600	5600	5600	0
575	20250102	105900	55369670	5600	5600	5600	5600	125
576	20250102	105800	54669670	5600	5600	5600	5600	506
577	20250102	105700	51836070	5590	5590	5590	5590	0
578	20250102	105600	51836070	5590	5620	5620	5590	727
579	20250102	105500	47764360	5630	5630	5630	5630	34
580	20250102	105400	47572940	5630	5630	5630	5630	32
581	20250102	105300	47392780	5630	5630	5630	5630	4
582	20250102	105200	47370260	5630	5630	5630	5630	0
583	20250102	105100	47370260	5630	5630	5630	5630	0
584	20250102	105000	47370260	5630	5630	5630	5630	3
585	20250102	104900	47353370	5610	5610	5610	5610	0
586	20250102	104800	47353370	5610	5630	5630	5610	150
587	20250102	104700	46511770	5640	5640	5640	5640	1
588	20250102	104600	46506130	5630	5630	5630	5630	0
589	20250102	104500	46506130	5630	5630	5630	5630	0
590	20250102	104400	46506130	5630	5630	5630	5630	100
591	20250102	104300	45943130	5640	5640	5640	5640	0
592	20250102	104200	45943130	5640	5610	5640	5610	58
593	20250102	104100	45616130	5610	5620	5620	5610	119
594	20250102	104000	44948480	5620	5620	5620	5620	0
595	20250102	103900	44948480	5620	5620	5620	5620	0
596	20250102	103800	44948480	5620	5620	5620	5620	0
597	20250102	103700	44948480	5620	5640	5640	5620	273
598	20250102	103600	43411310	5630	5630	5630	5630	447
599	20250102	103500	40894700	5650	5630	5650	5630	25
600	20250102	103400	40753550	5630	5630	5630	5630	109
601	20250102	103300	40139880	5640	5640	5640	5640	15
602	20250102	103200	40055280	5630	5630	5630	5620	1268
603	20250102	103100	32923770	5630	5630	5630	5630	0
604	20250102	103000	32923770	5630	5630	5630	5620	438
605	20250102	102900	30461830	5630	5630	5630	5630	652
606	20250102	102800	26791070	5630	5640	5640	5630	63
607	20250102	102700	26436250	5660	5660	5660	5660	37
608	20250102	102600	26226830	5660	5630	5660	5630	14
609	20250102	102500	26147980	5630	5620	5630	5620	12
610	20250102	102400	26080440	5610	5670	5670	5610	409
611	20250102	102300	23782280	5680	5690	5690	5680	203
612	20250102	102200	22629090	5680	5680	5680	5680	0
613	20250102	102100	22629090	5680	5680	5680	5680	0
614	20250102	102000	22629090	5680	5690	5690	5680	174
615	20250102	101900	21640760	5730	5730	5730	5730	0
616	20250102	101800	21640760	5730	5730	5730	5730	4
617	20250102	101700	21617840	5730	5730	5730	5730	3
618	20250102	101600	21600650	5680	5670	5680	5600	631
619	20250102	101500	18044460	5650	5670	5670	5650	410
620	20250102	101400	15727540	5650	5650	5650	5650	0
621	20250102	101300	15727540	5650	5690	5690	5650	91
622	20250102	101200	15210550	5640	5690	5690	5640	118
623	20250102	101100	14544980	5690	5700	5700	5690	10
624	20250102	101000	14488030	5700	5700	5700	5620	466
625	20250102	100900	11836840	5700	5750	5750	5700	261
626	20250102	100800	10348390	5760	5780	5780	5760	442
627	20250102	100700	7795940	5760	5870	5870	5760	189
628	20250102	100600	6694800	5880	5880	5880	5880	0
629	20250102	100500	6694800	5880	5880	5880	5880	0
630	20250102	100400	6694800	5880	5880	5880	5880	0
631	20250102	100300	6694800	5880	5880	5880	5880	0
632	20250102	100200	6694800	5880	5880	5880	5880	200
633	20250102	100100	5518800	5880	5870	5880	5870	300
634	20250102	100000	3756800	5870	5870	5870	5870	640