KissMeData/064480/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	193900	385542730	5670	5670	5670	5670	1639
3	20250102	193800	385542730	5670	5670	5670	5670	0
4	20250102	193700	385542730	5670	5670	5670	5670	0
5	20250102	193600	385542730	5670	5670	5670	5670	0
6	20250102	193500	385542730	5670	5670	5670	5670	0
7	20250102	193400	385542730	5670	5670	5670	5670	0
8	20250102	193300	385542730	5670	5670	5670	5670	0
9	20250102	193200	385542730	5670	5670	5670	5670	0
10	20250102	193100	385542730	5670	5670	5670	5670	0
11	20250102	193000	385542730	5670	5670	5670	5670	0
12	20250102	192900	385542730	5670	5670	5670	5670	0
13	20250102	192800	385542730	5670	5670	5670	5670	0
14	20250102	192700	385542730	5670	5670	5670	5670	0
15	20250102	192600	385542730	5670	5670	5670	5670	0
16	20250102	192500	385542730	5670	5670	5670	5670	0
17	20250102	192400	385542730	5670	5670	5670	5670	0
18	20250102	192300	385542730	5670	5670	5670	5670	0
19	20250102	192200	385542730	5670	5670	5670	5670	0
20	20250102	192100	385542730	5670	5670	5670	5670	0
21	20250102	192000	385542730	5670	5670	5670	5670	0
22	20250102	191900	385542730	5670	5670	5670	5670	0
23	20250102	191800	385542730	5670	5670	5670	5670	0
24	20250102	191700	385542730	5670	5670	5670	5670	0
25	20250102	191600	385542730	5670	5670	5670	5670	0
26	20250102	191500	385542730	5670	5670	5670	5670	0
27	20250102	191400	385542730	5670	5670	5670	5670	0
28	20250102	191300	385542730	5670	5670	5670	5670	0
29	20250102	191200	385542730	5670	5670	5670	5670	0
30	20250102	191100	385542730	5670	5670	5670	5670	0
31	20250102	191000	385542730	5670	5670	5670	5670	0
32	20250102	190900	385542730	5670	5670	5670	5670	1639
33	20250102	190800	385542730	5670	5670	5670	5670	0
34	20250102	190700	385542730	5670	5670	5670	5670	0
35	20250102	190600	385542730	5670	5670	5670	5670	0
36	20250102	190500	385542730	5670	5670	5670	5670	0
37	20250102	190400	385542730	5670	5670	5670	5670	0
38	20250102	190300	385542730	5670	5670	5670	5670	0
39	20250102	190200	385542730	5670	5670	5670	5670	0
40	20250102	190100	385542730	5670	5670	5670	5670	0
41	20250102	190000	385542730	5670	5670	5670	5670	0
42	20250102	185900	385542730	5670	5670	5670	5670	0
43	20250102	185800	385542730	5670	5670	5670	5670	0
44	20250102	185700	385542730	5670	5670	5670	5670	0
45	20250102	185600	385542730	5670	5670	5670	5670	0
46	20250102	185500	385542730	5670	5670	5670	5670	0
47	20250102	185400	385542730	5670	5670	5670	5670	0
48	20250102	185300	385542730	5670	5670	5670	5670	0
49	20250102	185200	385542730	5670	5670	5670	5670	0
50	20250102	185100	385542730	5670	5670	5670	5670	0
51	20250102	185000	385542730	5670	5670	5670	5670	0
52	20250102	184900	385542730	5670	5670	5670	5670	0
53	20250102	184800	385542730	5670	5670	5670	5670	0
54	20250102	184700	385542730	5670	5670	5670	5670	0
55	20250102	184600	385542730	5670	5670	5670	5670	0
56	20250102	184500	385542730	5670	5670	5670	5670	0
57	20250102	184400	385542730	5670	5670	5670	5670	0
58	20250102	184300	385542730	5670	5670	5670	5670	0
59	20250102	184200	385542730	5670	5670	5670	5670	0
60	20250102	184100	385542730	5670	5670	5670	5670	0
61	20250102	184000	385542730	5670	5670	5670	5670	0
62	20250102	183900	385542730	5670	5670	5670	5670	1639
63	20250102	183800	385542730	5670	5670	5670	5670	0
64	20250102	183700	385542730	5670	5670	5670	5670	0
65	20250102	183600	385542730	5670	5670	5670	5670	0
66	20250102	183500	385542730	5670	5670	5670	5670	0
67	20250102	183400	385542730	5670	5670	5670	5670	0
68	20250102	183300	385542730	5670	5670	5670	5670	0
69	20250102	183200	385542730	5670	5670	5670	5670	0
70	20250102	183100	385542730	5670	5670	5670	5670	0
71	20250102	183000	385542730	5670	5670	5670	5670	0
72	20250102	182900	385542730	5670	5670	5670	5670	0
73	20250102	182800	385542730	5670	5670	5670	5670	0
74	20250102	182700	385542730	5670	5670	5670	5670	0
75	20250102	182600	385542730	5670	5670	5670	5670	0
76	20250102	182500	385542730	5670	5670	5670	5670	0
77	20250102	182400	385542730	5670	5670	5670	5670	0
78	20250102	182300	385542730	5670	5670	5670	5670	0
79	20250102	182200	385542730	5670	5670	5670	5670	0
80	20250102	182100	385542730	5670	5670	5670	5670	0
81	20250102	182000	385542730	5670	5670	5670	5670	0
82	20250102	181900	385542730	5670	5670	5670	5670	0
83	20250102	181800	385542730	5670	5670	5670	5670	0
84	20250102	181700	385542730	5670	5670	5670	5670	0
85	20250102	181600	385542730	5670	5670	5670	5670	0
86	20250102	181500	385542730	5670	5670	5670	5670	0
87	20250102	181400	385542730	5670	5670	5670	5670	0
88	20250102	181300	385542730	5670	5670	5670	5670	0
89	20250102	181200	385542730	5670	5670	5670	5670	0
90	20250102	181100	385542730	5670	5670	5670	5670	0
91	20250102	181000	385542730	5670	5670	5670	5670	0
92	20250102	180900	385542730	5670	5670	5670	5670	1639
93	20250102	180800	385542730	5670	5670	5670	5670	0
94	20250102	180700	385542730	5670	5670	5670	5670	0
95	20250102	180600	385542730	5670	5670	5670	5670	0
96	20250102	180500	385542730	5670	5670	5670	5670	0
97	20250102	180400	385542730	5670	5670	5670	5670	0
98	20250102	180300	385542730	5670	5670	5670	5670	0
99	20250102	180200	385542730	5670	5670	5670	5670	0
100	20250102	180100	385542730	5670	5670	5670	5670	0
101	20250102	180000	385542730	5670	5670	5670	5670	0
102	20250102	175900	385542730	5670	5670	5670	5670	0
103	20250102	175800	385542730	5670	5670	5670	5670	0
104	20250102	175700	385542730	5670	5670	5670	5670	0
105	20250102	175600	385542730	5670	5670	5670	5670	0
106	20250102	175500	385542730	5670	5670	5670	5670	0
107	20250102	175400	385542730	5670	5670	5670	5670	0
108	20250102	175300	385542730	5670	5670	5670	5670	0
109	20250102	175200	385542730	5670	5670	5670	5670	0
110	20250102	175100	385542730	5670	5670	5670	5670	0
111	20250102	175000	385542730	5670	5670	5670	5670	0
112	20250102	174900	385542730	5670	5670	5670	5670	0
113	20250102	174800	385542730	5670	5670	5670	5670	0
114	20250102	174700	385542730	5670	5670	5670	5670	0
115	20250102	174600	385542730	5670	5670	5670	5670	0
116	20250102	174500	385542730	5670	5670	5670	5670	0
117	20250102	174400	385542730	5670	5670	5670	5670	0
118	20250102	174300	385542730	5670	5670	5670	5670	0
119	20250102	174200	385542730	5670	5670	5670	5670	0
120	20250102	174100	385542730	5670	5670	5670	5670	0
121	20250102	174000	385542730	5670	5670	5670	5670	0
122	20250102	173900	385542730	5670	5670	5670	5670	1639
123	20250102	173800	385542730	5670	5670	5670	5670	0
124	20250102	173700	385542730	5670	5670	5670	5670	0
125	20250102	173600	385542730	5670	5670	5670	5670	0
126	20250102	173500	385542730	5670	5670	5670	5670	0
127	20250102	173400	385542730	5670	5670	5670	5670	0
128	20250102	173300	385542730	5670	5670	5670	5670	0
129	20250102	173200	385542730	5670	5670	5670	5670	0
130	20250102	173100	385542730	5670	5670	5670	5670	0
131	20250102	173000	385542730	5670	5670	5670	5670	0
132	20250102	172900	385542730	5670	5670	5670	5670	0
133	20250102	172800	385542730	5670	5670	5670	5670	0
134	20250102	172700	385542730	5670	5670	5670	5670	0
135	20250102	172600	385542730	5670	5670	5670	5670	0
136	20250102	172500	385542730	5670	5670	5670	5670	0
137	20250102	172400	385542730	5670	5670	5670	5670	0
138	20250102	172300	385542730	5670	5670	5670	5670	0
139	20250102	172200	385542730	5670	5670	5670	5670	0
140	20250102	172100	385542730	5670	5670	5670	5670	0
141	20250102	172000	385542730	5670	5670	5670	5670	0
142	20250102	171900	385542730	5670	5670	5670	5670	0
143	20250102	171800	385542730	5670	5670	5670	5670	0
144	20250102	171700	385542730	5670	5670	5670	5670	0
145	20250102	171600	385542730	5670	5670	5670	5670	0
146	20250102	171500	385542730	5670	5670	5670	5670	0
147	20250102	171400	385542730	5670	5670	5670	5670	0
148	20250102	171300	385542730	5670	5670	5670	5670	0
149	20250102	171200	385542730	5670	5670	5670	5670	0
150	20250102	171100	385542730	5670	5670	5670	5670	0
151	20250102	171000	385542730	5670	5670	5670	5670	0
152	20250102	170900	385542730	5670	5670	5670	5670	1639
153	20250102	170800	385542730	5670	5670	5670	5670	0
154	20250102	170700	385542730	5670	5670	5670	5670	0
155	20250102	170600	385542730	5670	5670	5670	5670	0
156	20250102	170500	385542730	5670	5670	5670	5670	0
157	20250102	170400	385542730	5670	5670	5670	5670	0
158	20250102	170300	385542730	5670	5670	5670	5670	0
159	20250102	170200	385542730	5670	5670	5670	5670	0
160	20250102	170100	385542730	5670	5670	5670	5670	0
161	20250102	170000	385542730	5670	5670	5670	5670	0
162	20250102	165900	385542730	5670	5670	5670	5670	0
163	20250102	165800	385542730	5670	5670	5670	5670	0
164	20250102	165700	385542730	5670	5670	5670	5670	0
165	20250102	165600	385542730	5670	5670	5670	5670	0
166	20250102	165500	385542730	5670	5670	5670	5670	0
167	20250102	165400	385542730	5670	5670	5670	5670	0
168	20250102	165300	385542730	5670	5670	5670	5670	0
169	20250102	165200	385542730	5670	5670	5670	5670	0
170	20250102	165100	385542730	5670	5670	5670	5670	0
171	20250102	165000	385542730	5670	5670	5670	5670	0
172	20250102	164900	385542730	5670	5670	5670	5670	0
173	20250102	164800	385542730	5670	5670	5670	5670	0
174	20250102	164700	385542730	5670	5670	5670	5670	0
175	20250102	164600	385542730	5670	5670	5670	5670	0
176	20250102	164500	385542730	5670	5670	5670	5670	0
177	20250102	164400	385542730	5670	5670	5670	5670	0
178	20250102	164300	385542730	5670	5670	5670	5670	0
179	20250102	164200	385542730	5670	5670	5670	5670	0
180	20250102	164100	385542730	5670	5670	5670	5670	0
181	20250102	164000	385542730	5670	5670	5670	5670	0
182	20250102	163900	385542730	5670	5670	5670	5670	1639
183	20250102	163800	385542730	5670	5670	5670	5670	0
184	20250102	163700	385542730	5670	5670	5670	5670	0
185	20250102	163600	385542730	5670	5670	5670	5670	0
186	20250102	163500	385542730	5670	5670	5670	5670	0
187	20250102	163400	385542730	5670	5670	5670	5670	0
188	20250102	163300	385542730	5670	5670	5670	5670	0
189	20250102	163200	385542730	5670	5670	5670	5670	0
190	20250102	163100	385542730	5670	5670	5670	5670	0
191	20250102	163000	385542730	5670	5670	5670	5670	0
192	20250102	162900	385542730	5670	5670	5670	5670	0
193	20250102	162800	385542730	5670	5670	5670	5670	0
194	20250102	162700	385542730	5670	5670	5670	5670	0
195	20250102	162600	385542730	5670	5670	5670	5670	0
196	20250102	162500	385542730	5670	5670	5670	5670	0
197	20250102	162400	385542730	5670	5670	5670	5670	0
198	20250102	162300	385542730	5670	5670	5670	5670	0
199	20250102	162200	385542730	5670	5670	5670	5670	0
200	20250102	162100	385542730	5670	5670	5670	5670	0
201	20250102	162000	385542730	5670	5670	5670	5670	0
202	20250102	161900	385542730	5670	5670	5670	5670	0
203	20250102	161800	385542730	5670	5670	5670	5670	0
204	20250102	161700	385542730	5670	5670	5670	5670	0
205	20250102	161600	385542730	5670	5670	5670	5670	0
206	20250102	161500	385542730	5670	5670	5670	5670	0
207	20250102	161400	385542730	5670	5670	5670	5670	0
208	20250102	161300	385542730	5670	5670	5670	5670	0
209	20250102	161200	385542730	5670	5670	5670	5670	0
210	20250102	161100	385542730	5670	5670	5670	5670	0
211	20250102	161000	385542730	5670	5670	5670	5670	0
212	20250102	160900	385542730	5670	5670	5670	5670	1639
213	20250102	160800	385542730	5670	5670	5670	5670	0
214	20250102	160700	385542730	5670	5670	5670	5670	0
215	20250102	160600	385542730	5670	5670	5670	5670	0
216	20250102	160500	385542730	5670	5670	5670	5670	0
217	20250102	160400	385542730	5670	5670	5670	5670	0
218	20250102	160300	385542730	5670	5670	5670	5670	0
219	20250102	160200	385542730	5670	5670	5670	5670	0
220	20250102	160100	385542730	5670	5670	5670	5670	0
221	20250102	160000	385542730	5670	5670	5670	5670	0
222	20250102	155900	385542730	5670	5670	5670	5670	0
223	20250102	155800	385542730	5670	5670	5670	5670	0
224	20250102	155700	385542730	5670	5670	5670	5670	0
225	20250102	155600	385542730	5670	5670	5670	5670	0
226	20250102	155500	385542730	5670	5670	5670	5670	0
227	20250102	155400	385542730	5670	5670	5670	5670	0
228	20250102	155300	385542730	5670	5670	5670	5670	0
229	20250102	155200	385542730	5670	5670	5670	5670	0
230	20250102	155100	385542730	5670	5670	5670	5670	0
231	20250102	155000	385542730	5670	5670	5670	5670	0
232	20250102	154900	385542730	5670	5670	5670	5670	0
233	20250102	154800	385542730	5670	5670	5670	5670	0
234	20250102	154700	385542730	5670	5670	5670	5670	0
235	20250102	154600	385542730	5670	5670	5670	5670	0
236	20250102	154500	385542730	5670	5670	5670	5670	0
237	20250102	154400	385542730	5670	5670	5670	5670	0
238	20250102	154300	385542730	5670	5670	5670	5670	0
239	20250102	154200	385542730	5670	5670	5670	5670	0
240	20250102	154100	385542730	5670	5670	5670	5670	0
241	20250102	154000	385542730	5670	5670	5670	5670	0
242	20250102	153900	385542730	5670	5670	5670	5670	1639
243	20250102	153800	385542730	5670	5670	5670	5670	0
244	20250102	153700	385542730	5670	5670	5670	5670	0
245	20250102	153600	385542730	5670	5670	5670	5670	0
246	20250102	153500	385542730	5670	5670	5670	5670	0
247	20250102	153400	385542730	5670	5670	5670	5670	0
248	20250102	153300	385542730	5670	5670	5670	5670	0
249	20250102	153200	385542730	5670	5670	5670	5670	0
250	20250102	153100	385542730	5670	5670	5670	5670	0
251	20250102	153000	385542730	5670	5670	5670	5670	1639
252	20250102	152900	376249600	5710	5710	5710	5710	0
253	20250102	152800	376249600	5710	5710	5710	5710	0
254	20250102	152700	376249600	5710	5710	5710	5710	0
255	20250102	152600	376249600	5710	5710	5710	5710	0
256	20250102	152500	376249600	5710	5710	5710	5710	0
257	20250102	152400	376249600	5710	5710	5710	5710	0
258	20250102	152300	376249600	5710	5710	5710	5710	0
259	20250102	152200	376249600	5710	5710	5710	5710	0
260	20250102	152100	376249600	5710	5710	5710	5710	0
261	20250102	152000	376249600	5710	5710	5710	5710	0
262	20250102	151900	376249600	5710	5690	5720	5650	1834
263	20250102	151800	365830990	5690	5690	5690	5690	0
264	20250102	151700	365830990	5690	5690	5690	5690	50
265	20250102	151600	365546490	5720	5710	5720	5690	405
266	20250102	151500	363236560	5710	5690	5710	5690	506
267	20250102	151400	360357400	5710	5690	5710	5690	175
268	20250102	151300	359361630	5690	5700	5700	5690	91
269	20250102	151200	358842980	5690	5700	5700	5690	179
270	20250102	151100	357823330	5710	5710	5710	5710	1
271	20250102	151000	357817620	5700	5700	5700	5700	52
272	20250102	150900	357521220	5700	5700	5700	5700	180
273	20250102	150800	356495220	5710	5710	5710	5710	0
274	20250102	150700	356495220	5710	5710	5710	5710	6
275	20250102	150600	356460960	5710	5710	5710	5710	70
276	20250102	150500	356061260	5670	5690	5690	5670	342
277	20250102	150400	354120360	5700	5720	5720	5700	77
278	20250102	150300	353681120	5720	5720	5720	5720	0
279	20250102	150200	353681120	5720	5720	5720	5720	0
280	20250102	150100	353681120	5720	5720	5720	5720	100
281	20250102	150000	353109120	5720	5720	5720	5720	0
282	20250102	145900	353109120	5720	5720	5720	5720	20
283	20250102	145800	352994720	5700	5720	5720	5700	158
284	20250102	145700	352093520	5720	5720	5720	5720	0
285	20250102	145600	352093520	5720	5720	5720	5720	20
286	20250102	145500	351979120	5720	5720	5720	5720	1
287	20250102	145400	351973400	5690	5690	5690	5690	10
288	20250102	145300	351916500	5730	5730	5730	5730	0
289	20250102	145200	351916500	5730	5710	5730	5680	607
290	20250102	145100	348462030	5730	5730	5730	5730	15
291	20250102	145000	348376080	5730	5730	5730	5730	10
292	20250102	144900	348318780	5720	5720	5720	5720	110
293	20250102	144800	347689580	5730	5730	5730	5730	50
294	20250102	144700	347403080	5740	5740	5740	5740	1
295	20250102	144600	347397340	5740	5740	5740	5740	40
296	20250102	144500	347167740	5720	5730	5730	5720	86
297	20250102	144400	346675190	5730	5760	5760	5730	157
298	20250102	144300	345773550	5760	5740	5760	5740	66
299	20250102	144200	345394650	5750	5780	5780	5740	944
300	20250102	144100	339944310	5790	5710	5920	5710	17898
301	20250102	144000	236287720	5700	5700	5700	5700	1377
302	20250102	143900	228438820	5700	5700	5700	5700	1179
303	20250102	143800	221718520	5700	5700	5700	5700	0
304	20250102	143700	221718520	5700	5690	5700	5690	1000
305	20250102	143600	216021430	5690	5690	5690	5690	0
306	20250102	143500	216021430	5690	5690	5690	5690	310
307	20250102	143400	214257530	5670	5670	5670	5670	0
308	20250102	143300	214257530	5670	5670	5670	5670	0
309	20250102	143200	214257530	5670	5670	5670	5670	0
310	20250102	143100	214257530	5670	5670	5670	5670	0
311	20250102	143000	214257530	5670	5670	5670	5670	75
312	20250102	142900	213832280	5670	5690	5690	5670	127
313	20250102	142800	213109940	5690	5690	5690	5690	0
314	20250102	142700	213109940	5690	5690	5690	5690	0
315	20250102	142600	213109940	5690	5690	5690	5690	74
316	20250102	142500	212688880	5690	5690	5690	5690	0
317	20250102	142400	212688880	5690	5690	5690	5690	3
318	20250102	142300	212671810	5690	5690	5690	5690	0
319	20250102	142200	212671810	5690	5700	5700	5690	37
320	20250102	142100	212461270	5700	5700	5700	5700	100
321	20250102	142000	211891270	5700	5700	5700	5700	10
322	20250102	141900	211834270	5700	5700	5700	5700	0
323	20250102	141800	211834270	5700	5690	5700	5690	137
324	20250102	141700	211053690	5690	5670	5690	5670	249
325	20250102	141600	209638550	5670	5670	5670	5670	93
326	20250102	141500	209111240	5660	5670	5670	5660	134
327	20250102	141400	208352450	5680	5680	5680	5680	0
328	20250102	141300	208352450	5680	5680	5680	5680	0
329	20250102	141200	208352450	5680	5680	5680	5680	0
330	20250102	141100	208352450	5680	5680	5680	5680	32
331	20250102	141000	208170690	5680	5680	5680	5680	0
332	20250102	140900	208170690	5680	5670	5680	5670	35
333	20250102	140800	207972230	5660	5660	5660	5660	0
334	20250102	140700	207972230	5660	5660	5660	5660	687
335	20250102	140600	204083810	5660	5660	5660	5660	927
336	20250102	140500	198836990	5660	5660	5660	5660	1
337	20250102	140400	198831330	5650	5650	5650	5650	50
338	20250102	140300	198548830	5660	5660	5660	5660	0
339	20250102	140200	198548830	5660	5660	5660	5660	100
340	20250102	140100	197982830	5660	5660	5660	5660	51
341	20250102	140000	197694170	5660	5660	5660	5660	0
342	20250102	135900	197694170	5660	5660	5660	5660	50
343	20250102	135800	197411170	5670	5670	5670	5670	4
344	20250102	135700	197388490	5670	5660	5670	5660	258
345	20250102	135600	195926530	5670	5670	5670	5670	0
346	20250102	135500	195926530	5670	5670	5670	5670	0
347	20250102	135400	195926530	5670	5670	5670	5670	0
348	20250102	135300	195926530	5670	5670	5670	5670	0
349	20250102	135200	195926530	5670	5670	5670	5670	0
350	20250102	135100	195926530	5670	5670	5670	5670	0
351	20250102	135000	195926530	5670	5670	5670	5670	1
352	20250102	134900	195920860	5660	5660	5660	5660	0
353	20250102	134800	195920860	5660	5660	5660	5660	0
354	20250102	134700	195920860	5660	5660	5660	5660	0
355	20250102	134600	195920860	5660	5660	5660	5660	0
356	20250102	134500	195920860	5660	5650	5660	5650	139
357	20250102	134400	195134420	5650	5650	5650	5650	0
358	20250102	134300	195134420	5650	5650	5650	5650	0
359	20250102	134200	195134420	5650	5650	5650	5650	0
360	20250102	134100	195134420	5650	5650	5650	5650	40
361	20250102	134000	194908420	5650	5650	5650	5650	0
362	20250102	133900	194908420	5650	5650	5650	5650	0
363	20250102	133800	194908420	5650	5650	5650	5650	100
364	20250102	133700	194343420	5650	5650	5650	5650	103
365	20250102	133600	193761470	5650	5650	5650	5650	0
366	20250102	133500	193761470	5650	5650	5650	5650	1067
367	20250102	133400	187732920	5650	5650	5650	5650	1
368	20250102	133300	187727270	5650	5650	5650	5650	100
369	20250102	133200	187162270	5660	5660	5660	5660	0
370	20250102	133100	187162270	5660	5660	5660	5660	0
371	20250102	133000	187162270	5660	5660	5660	5660	0
372	20250102	132900	187162270	5660	5650	5660	5650	101
373	20250102	132800	186591610	5650	5650	5650	5650	0
374	20250102	132700	186591610	5650	5650	5650	5650	0
375	20250102	132600	186591610	5650	5650	5650	5650	0
376	20250102	132500	186591610	5650	5650	5650	5650	0
377	20250102	132400	186591610	5650	5650	5650	5650	0
378	20250102	132300	186591610	5650	5650	5650	5650	457
379	20250102	132200	184009560	5650	5650	5650	5650	207
380	20250102	132100	182840010	5670	5660	5670	5660	2
381	20250102	132000	182828680	5660	5660	5660	5660	160
382	20250102	131900	181923080	5660	5660	5660	5660	100
383	20250102	131800	181357080	5650	5650	5650	5650	0
384	20250102	131700	181357080	5650	5650	5650	5650	1500
385	20250102	131600	172882080	5660	5660	5660	5660	103
386	20250102	131500	172299100	5660	5660	5660	5660	0
387	20250102	131400	172299100	5660	5660	5660	5660	2
388	20250102	131300	172287780	5660	5660	5660	5660	0
389	20250102	131200	172287780	5660	5660	5660	5660	0
390	20250102	131100	172287780	5660	5660	5660	5660	19
391	20250102	131000	172180240	5660	5660	5660	5660	0
392	20250102	130900	172180240	5660	5660	5660	5660	412
393	20250102	130800	169848320	5670	5670	5670	5670	0
394	20250102	130700	169848320	5670	5670	5670	5670	0
395	20250102	130600	169848320	5670	5670	5670	5670	0
396	20250102	130500	169848320	5670	5660	5670	5660	301
397	20250102	130400	168144650	5670	5670	5670	5670	0
398	20250102	130300	168144650	5670	5660	5670	5660	17
399	20250102	130200	168048280	5670	5670	5670	5670	8
400	20250102	130100	168002920	5680	5680	5680	5680	3
401	20250102	130000	167985880	5680	5680	5680	5680	0
402	20250102	125900	167985880	5680	5670	5680	5670	596
403	20250102	125800	164606470	5680	5680	5680	5680	17
404	20250102	125700	164509910	5680	5680	5680	5680	104
405	20250102	125600	163919190	5680	5680	5680	5680	0
406	20250102	125500	163919190	5680	5670	5680	5670	73
407	20250102	125400	163504560	5670	5670	5670	5670	268
408	20250102	125300	161985000	5670	5680	5680	5670	35
409	20250102	125200	161786450	5680	5680	5680	5680	39
410	20250102	125100	161564930	5680	5680	5680	5680	0
411	20250102	125000	161564930	5680	5680	5680	5680	10
412	20250102	124900	161508130	5680	5680	5680	5680	1
413	20250102	124800	161502450	5680	5680	5680	5680	15
414	20250102	124700	161417250	5680	5680	5680	5680	86
415	20250102	124600	160928770	5680	5680	5680	5680	316
416	20250102	124500	159133890	5680	5680	5680	5680	5
417	20250102	124400	159105490	5690	5690	5690	5690	0
418	20250102	124300	159105490	5690	5690	5690	5690	13
419	20250102	124200	159031520	5690	5690	5690	5690	0
420	20250102	124100	159031520	5690	5690	5690	5680	87
421	20250102	124000	158537300	5690	5690	5690	5690	16
422	20250102	123900	158446260	5690	5690	5690	5690	100
423	20250102	123800	157877260	5690	5690	5690	5690	224
424	20250102	123700	156602700	5690	5680	5690	5680	233
425	20250102	123600	155278930	5690	5690	5690	5690	16
426	20250102	123500	155187890	5690	5690	5690	5690	18
427	20250102	123400	155085470	5690	5690	5690	5690	320
428	20250102	123300	153264670	5690	5690	5690	5690	68
429	20250102	123200	152877750	5690	5690	5690	5690	0
430	20250102	123100	152877750	5690	5690	5690	5690	307
431	20250102	123000	151130920	5690	5690	5690	5690	0
432	20250102	122900	151130920	5690	5690	5690	5690	17
433	20250102	122800	151034190	5690	5690	5690	5690	16
434	20250102	122700	150943150	5690	5690	5690	5690	16
435	20250102	122600	150852110	5690	5690	5690	5690	17
436	20250102	122500	150755380	5690	5690	5690	5690	0
437	20250102	122400	150755380	5690	5690	5690	5690	127
438	20250102	122300	150032750	5680	5690	5690	5680	150
439	20250102	122200	149180250	5690	5690	5690	5690	100
440	20250102	122100	148611250	5690	5690	5690	5690	2
441	20250102	122000	148599870	5680	5680	5680	5680	640
442	20250102	121900	144964670	5690	5690	5690	5690	3
443	20250102	121800	144947600	5690	5690	5690	5690	0
444	20250102	121700	144947600	5690	5690	5690	5690	0
445	20250102	121600	144947600	5690	5690	5690	5690	0
446	20250102	121500	144947600	5690	5690	5690	5690	917
447	20250102	121400	139729870	5690	5690	5690	5690	0
448	20250102	121300	139729870	5690	5690	5690	5690	0
449	20250102	121200	139729870	5690	5690	5690	5690	851
450	20250102	121100	134887680	5690	5690	5690	5690	176
451	20250102	121000	133886240	5690	5690	5690	5690	0
452	20250102	120900	133886240	5690	5690	5690	5690	0
453	20250102	120800	133886240	5690	5690	5690	5690	0
454	20250102	120700	133886240	5690	5690	5690	5690	7
455	20250102	120600	133846410	5690	5690	5690	5680	524
456	20250102	120500	130868220	5690	5690	5690	5690	3
457	20250102	120400	130851150	5690	5700	5700	5690	329
458	20250102	120300	128979020	5690	5690	5690	5690	0
459	20250102	120200	128979020	5690	5690	5690	5690	44
460	20250102	120100	128728660	5690	5690	5690	5690	0
461	20250102	120000	128728660	5690	5690	5690	5690	40
462	20250102	115900	128501060	5690	5690	5690	5690	35
463	20250102	115800	128301910	5700	5700	5700	5700	200
464	20250102	115700	127161910	5680	5680	5680	5680	0
465	20250102	115600	127161910	5680	5680	5680	5680	0
466	20250102	115500	127161910	5680	5690	5690	5680	201
467	20250102	115400	126018230	5700	5700	5700	5700	5
468	20250102	115300	125989730	5700	5700	5700	5700	0
469	20250102	115200	125989730	5700	5700	5700	5700	0
470	20250102	115100	125989730	5700	5700	5700	5700	3
471	20250102	115000	125972630	5690	5690	5690	5690	4
472	20250102	114900	125949870	5690	5690	5690	5690	181
473	20250102	114800	124919980	5680	5680	5680	5680	0
474	20250102	114700	124919980	5680	5680	5680	5680	2
475	20250102	114600	124908620	5690	5690	5690	5690	0
476	20250102	114500	124908620	5690	5690	5690	5690	7
477	20250102	114400	124868790	5690	5680	5690	5680	6
478	20250102	114300	124834700	5690	5690	5690	5690	95
479	20250102	114200	124294150	5690	5690	5690	5690	0
480	20250102	114100	124294150	5690	5690	5690	5690	0
481	20250102	114000	124294150	5690	5690	5690	5690	0
482	20250102	113900	124294150	5690	5690	5690	5690	106
483	20250102	113800	123691010	5690	5690	5690	5690	185
484	20250102	113700	122638360	5680	5680	5680	5680	0
485	20250102	113600	122638360	5680	5680	5680	5680	0
486	20250102	113500	122638360	5680	5680	5680	5680	0
487	20250102	113400	122638360	5680	5680	5680	5680	55
488	20250102	113300	122325960	5690	5700	5700	5690	120
489	20250102	113200	121643150	5700	5680	5700	5680	1176
490	20250102	113100	114958250	5680	5670	5680	5670	533
491	20250102	113000	111934730	5670	5670	5670	5670	0
492	20250102	112900	111934730	5670	5670	5670	5670	0
493	20250102	112800	111934730	5670	5670	5670	5670	0
494	20250102	112700	111934730	5670	5670	5670	5670	100
495	20250102	112600	111367730	5670	5670	5670	5670	57
496	20250102	112500	111044540	5640	5640	5640	5640	100
497	20250102	112400	110480540	5640	5660	5670	5640	1064
498	20250102	112300	104455680	5640	5640	5640	5640	0
499	20250102	112200	104455680	5640	5640	5640	5640	1380
500	20250102	112100	96672480	5640	5640	5640	5640	20
501	20250102	112000	96559680	5630	5630	5630	5630	0
502	20250102	111900	96559680	5630	5630	5630	5630	142
503	20250102	111800	95760220	5620	5620	5620	5620	0
504	20250102	111700	95760220	5620	5620	5620	5620	0
505	20250102	111600	95760220	5620	5620	5620	5620	201
506	20250102	111500	94630600	5620	5620	5620	5620	22
507	20250102	111400	94506960	5620	5620	5620	5620	0
508	20250102	111300	94506960	5620	5620	5620	5620	0
509	20250102	111200	94506960	5620	5620	5620	5620	237
510	20250102	111100	93175020	5630	5630	5630	5630	479
511	20250102	111000	90478250	5620	5620	5620	5620	130
512	20250102	110900	89747650	5630	5630	5630	5630	0
513	20250102	110800	89747650	5630	5630	5630	5630	0
514	20250102	110700	89747650	5630	5630	5630	5630	100
515	20250102	110600	89184650	5630	5630	5630	5630	0
516	20250102	110500	89184650	5630	5630	5630	5630	100
517	20250102	110400	88621650	5630	5630	5630	5630	0
518	20250102	110300	88621650	5630	5630	5630	5630	0
519	20250102	110200	88621650	5630	5620	5630	5620	560
520	20250102	110100	85473450	5630	5630	5630	5630	0
521	20250102	110000	85473450	5630	5630	5630	5630	143
522	20250102	105900	84668360	5640	5640	5640	5640	6
523	20250102	105800	84634520	5650	5650	5650	5650	18
524	20250102	105700	84532820	5650	5650	5650	5650	0
525	20250102	105600	84532820	5650	5650	5650	5650	1800
526	20250102	105500	74362820	5660	5650	5660	5640	135
527	20250102	105400	73601260	5660	5650	5660	5650	32
528	20250102	105300	73420440	5650	5640	5650	5640	118
529	20250102	105200	72754830	5640	5640	5640	5640	12
530	20250102	105100	72687150	5620	5620	5620	5620	5
531	20250102	105000	72659050	5630	5630	5630	5630	4
532	20250102	104900	72636530	5640	5640	5640	5640	9
533	20250102	104800	72585770	5630	5630	5630	5630	0
534	20250102	104700	72585770	5630	5630	5630	5630	1
535	20250102	104600	72580140	5640	5620	5640	5610	540
536	20250102	104500	69545510	5620	5620	5620	5620	101
537	20250102	104400	68977890	5620	5630	5630	5620	11
538	20250102	104300	68916010	5630	5630	5630	5630	9
539	20250102	104200	68865340	5630	5630	5630	5630	35
540	20250102	104100	68668290	5630	5630	5630	5630	0
541	20250102	104000	68668290	5630	5640	5640	5630	210
542	20250102	103900	67485690	5660	5660	5660	5660	0
543	20250102	103800	67485690	5660	5660	5660	5660	1
544	20250102	103700	67480030	5650	5650	5650	5650	102
545	20250102	103600	66903730	5650	5650	5650	5650	0
546	20250102	103500	66903730	5650	5650	5650	5650	202
547	20250102	103400	65762430	5650	5640	5650	5640	359
548	20250102	103300	63737510	5640	5640	5640	5640	500
549	20250102	103200	60917510	5600	5600	5600	5600	0
550	20250102	103100	60917510	5600	5620	5620	5600	795
551	20250102	103000	56457620	5640	5640	5640	5630	151
552	20250102	102900	55606980	5620	5640	5640	5620	689
553	20250102	102800	51726740	5640	5640	5640	5640	1
554	20250102	102700	51721100	5610	5620	5620	5610	440
555	20250102	102600	49250320	5630	5640	5640	5630	46
556	20250102	102500	48990890	5640	5630	5640	5630	200
557	20250102	102400	47863890	5630	5630	5630	5630	355
558	20250102	102300	45865240	5640	5640	5640	5640	0
559	20250102	102200	45865240	5640	5620	5640	5620	94
560	20250102	102100	45336840	5620	5620	5620	5620	9
561	20250102	102000	45286260	5620	5620	5620	5620	0
562	20250102	101900	45286260	5620	5630	5690	5600	550
563	20250102	101800	42184110	5630	5590	5630	5590	790
564	20250102	101700	37750950	5590	5610	5620	5590	41
565	20250102	101600	37521170	5610	5610	5610	5610	7
566	20250102	101500	37481900	5560	5600	5600	5560	115
567	20250102	101400	36839900	5590	5560	5590	5560	3830
568	20250102	101300	15537640	5540	5540	5540	5540	16
569	20250102	101200	15449000	5550	5550	5550	5550	2
570	20250102	101100	15437900	5550	5550	5550	5550	0
571	20250102	101000	15437900	5550	5530	5550	5500	146
572	20250102	100900	14633490	5500	5500	5500	5500	690
573	20250102	100800	10838490	5500	5500	5500	5500	0
574	20250102	100700	10838490	5500	5500	5500	5480	742
575	20250102	100600	6765290	5500	5500	5500	5500	1
576	20250102	100500	6759790	5500	5500	5500	5500	200
577	20250102	100400	5659790	5500	5510	5510	5500	130
578	20250102	100300	4944510	5510	5510	5510	5510	1
579	20250102	100200	4939000	5500	5500	5500	5500	0
580	20250102	100100	4939000	5500	5500	5500	5500	0
581	20250102	100000	4939000	5500	5500	5500	5500	898