KissMeData/451250/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	213400	609173670	9680	9680	9680	9680	1337
3	20250102	213300	609173670	9680	9680	9680	9680	0
4	20250102	213200	609173670	9680	9680	9680	9680	0
5	20250102	213100	609173670	9680	9680	9680	9680	0
6	20250102	213000	609173670	9680	9680	9680	9680	0
7	20250102	212900	609173670	9680	9680	9680	9680	0
8	20250102	212800	609173670	9680	9680	9680	9680	0
9	20250102	212700	609173670	9680	9680	9680	9680	0
10	20250102	212600	609173670	9680	9680	9680	9680	0
11	20250102	212500	609173670	9680	9680	9680	9680	0
12	20250102	212400	609173670	9680	9680	9680	9680	0
13	20250102	212300	609173670	9680	9680	9680	9680	0
14	20250102	212200	609173670	9680	9680	9680	9680	0
15	20250102	212100	609173670	9680	9680	9680	9680	0
16	20250102	212000	609173670	9680	9680	9680	9680	0
17	20250102	211900	609173670	9680	9680	9680	9680	0
18	20250102	211800	609173670	9680	9680	9680	9680	0
19	20250102	211700	609173670	9680	9680	9680	9680	0
20	20250102	211600	609173670	9680	9680	9680	9680	0
21	20250102	211500	609173670	9680	9680	9680	9680	0
22	20250102	211400	609173670	9680	9680	9680	9680	0
23	20250102	211300	609173670	9680	9680	9680	9680	0
24	20250102	211200	609173670	9680	9680	9680	9680	0
25	20250102	211100	609173670	9680	9680	9680	9680	0
26	20250102	211000	609173670	9680	9680	9680	9680	0
27	20250102	210900	609173670	9680	9680	9680	9680	0
28	20250102	210800	609173670	9680	9680	9680	9680	0
29	20250102	210700	609173670	9680	9680	9680	9680	0
30	20250102	210600	609173670	9680	9680	9680	9680	0
31	20250102	210500	609173670	9680	9680	9680	9680	0
32	20250102	210400	609173670	9680	9680	9680	9680	1337
33	20250102	210300	609173670	9680	9680	9680	9680	0
34	20250102	210200	609173670	9680	9680	9680	9680	0
35	20250102	210100	609173670	9680	9680	9680	9680	0
36	20250102	210000	609173670	9680	9680	9680	9680	0
37	20250102	205900	609173670	9680	9680	9680	9680	0
38	20250102	205800	609173670	9680	9680	9680	9680	0
39	20250102	205700	609173670	9680	9680	9680	9680	0
40	20250102	205600	609173670	9680	9680	9680	9680	0
41	20250102	205500	609173670	9680	9680	9680	9680	0
42	20250102	205400	609173670	9680	9680	9680	9680	0
43	20250102	205300	609173670	9680	9680	9680	9680	0
44	20250102	205200	609173670	9680	9680	9680	9680	0
45	20250102	205100	609173670	9680	9680	9680	9680	0
46	20250102	205000	609173670	9680	9680	9680	9680	0
47	20250102	204900	609173670	9680	9680	9680	9680	0
48	20250102	204800	609173670	9680	9680	9680	9680	0
49	20250102	204700	609173670	9680	9680	9680	9680	0
50	20250102	204600	609173670	9680	9680	9680	9680	0
51	20250102	204500	609173670	9680	9680	9680	9680	0
52	20250102	204400	609173670	9680	9680	9680	9680	0
53	20250102	204300	609173670	9680	9680	9680	9680	0
54	20250102	204200	609173670	9680	9680	9680	9680	0
55	20250102	204100	609173670	9680	9680	9680	9680	0
56	20250102	204000	609173670	9680	9680	9680	9680	0
57	20250102	203900	609173670	9680	9680	9680	9680	0
58	20250102	203800	609173670	9680	9680	9680	9680	0
59	20250102	203700	609173670	9680	9680	9680	9680	0
60	20250102	203600	609173670	9680	9680	9680	9680	0
61	20250102	203500	609173670	9680	9680	9680	9680	0
62	20250102	203400	609173670	9680	9680	9680	9680	1337
63	20250102	203300	609173670	9680	9680	9680	9680	0
64	20250102	203200	609173670	9680	9680	9680	9680	0
65	20250102	203100	609173670	9680	9680	9680	9680	0
66	20250102	203000	609173670	9680	9680	9680	9680	0
67	20250102	202900	609173670	9680	9680	9680	9680	0
68	20250102	202800	609173670	9680	9680	9680	9680	0
69	20250102	202700	609173670	9680	9680	9680	9680	0
70	20250102	202600	609173670	9680	9680	9680	9680	0
71	20250102	202500	609173670	9680	9680	9680	9680	0
72	20250102	202400	609173670	9680	9680	9680	9680	0
73	20250102	202300	609173670	9680	9680	9680	9680	0
74	20250102	202200	609173670	9680	9680	9680	9680	0
75	20250102	202100	609173670	9680	9680	9680	9680	0
76	20250102	202000	609173670	9680	9680	9680	9680	0
77	20250102	201900	609173670	9680	9680	9680	9680	0
78	20250102	201800	609173670	9680	9680	9680	9680	0
79	20250102	201700	609173670	9680	9680	9680	9680	0
80	20250102	201600	609173670	9680	9680	9680	9680	0
81	20250102	201500	609173670	9680	9680	9680	9680	0
82	20250102	201400	609173670	9680	9680	9680	9680	0
83	20250102	201300	609173670	9680	9680	9680	9680	0
84	20250102	201200	609173670	9680	9680	9680	9680	0
85	20250102	201100	609173670	9680	9680	9680	9680	0
86	20250102	201000	609173670	9680	9680	9680	9680	0
87	20250102	200900	609173670	9680	9680	9680	9680	0
88	20250102	200800	609173670	9680	9680	9680	9680	0
89	20250102	200700	609173670	9680	9680	9680	9680	0
90	20250102	200600	609173670	9680	9680	9680	9680	0
91	20250102	200500	609173670	9680	9680	9680	9680	0
92	20250102	200400	609173670	9680	9680	9680	9680	1337
93	20250102	200300	609173670	9680	9680	9680	9680	0
94	20250102	200200	609173670	9680	9680	9680	9680	0
95	20250102	200100	609173670	9680	9680	9680	9680	0
96	20250102	200000	609173670	9680	9680	9680	9680	0
97	20250102	195900	609173670	9680	9680	9680	9680	0
98	20250102	195800	609173670	9680	9680	9680	9680	0
99	20250102	195700	609173670	9680	9680	9680	9680	0
100	20250102	195600	609173670	9680	9680	9680	9680	0
101	20250102	195500	609173670	9680	9680	9680	9680	0
102	20250102	195400	609173670	9680	9680	9680	9680	0
103	20250102	195300	609173670	9680	9680	9680	9680	0
104	20250102	195200	609173670	9680	9680	9680	9680	0
105	20250102	195100	609173670	9680	9680	9680	9680	0
106	20250102	195000	609173670	9680	9680	9680	9680	0
107	20250102	194900	609173670	9680	9680	9680	9680	0
108	20250102	194800	609173670	9680	9680	9680	9680	0
109	20250102	194700	609173670	9680	9680	9680	9680	0
110	20250102	194600	609173670	9680	9680	9680	9680	0
111	20250102	194500	609173670	9680	9680	9680	9680	0
112	20250102	194400	609173670	9680	9680	9680	9680	0
113	20250102	194300	609173670	9680	9680	9680	9680	0
114	20250102	194200	609173670	9680	9680	9680	9680	0
115	20250102	194100	609173670	9680	9680	9680	9680	0
116	20250102	194000	609173670	9680	9680	9680	9680	0
117	20250102	193900	609173670	9680	9680	9680	9680	0
118	20250102	193800	609173670	9680	9680	9680	9680	0
119	20250102	193700	609173670	9680	9680	9680	9680	0
120	20250102	193600	609173670	9680	9680	9680	9680	0
121	20250102	193500	609173670	9680	9680	9680	9680	0
122	20250102	193400	609173670	9680	9680	9680	9680	1337
123	20250102	193300	609173670	9680	9680	9680	9680	0
124	20250102	193200	609173670	9680	9680	9680	9680	0
125	20250102	193100	609173670	9680	9680	9680	9680	0
126	20250102	193000	609173670	9680	9680	9680	9680	0
127	20250102	192900	609173670	9680	9680	9680	9680	0
128	20250102	192800	609173670	9680	9680	9680	9680	0
129	20250102	192700	609173670	9680	9680	9680	9680	0
130	20250102	192600	609173670	9680	9680	9680	9680	0
131	20250102	192500	609173670	9680	9680	9680	9680	0
132	20250102	192400	609173670	9680	9680	9680	9680	0
133	20250102	192300	609173670	9680	9680	9680	9680	0
134	20250102	192200	609173670	9680	9680	9680	9680	0
135	20250102	192100	609173670	9680	9680	9680	9680	0
136	20250102	192000	609173670	9680	9680	9680	9680	0
137	20250102	191900	609173670	9680	9680	9680	9680	0
138	20250102	191800	609173670	9680	9680	9680	9680	0
139	20250102	191700	609173670	9680	9680	9680	9680	0
140	20250102	191600	609173670	9680	9680	9680	9680	0
141	20250102	191500	609173670	9680	9680	9680	9680	0
142	20250102	191400	609173670	9680	9680	9680	9680	0
143	20250102	191300	609173670	9680	9680	9680	9680	0
144	20250102	191200	609173670	9680	9680	9680	9680	0
145	20250102	191100	609173670	9680	9680	9680	9680	0
146	20250102	191000	609173670	9680	9680	9680	9680	0
147	20250102	190900	609173670	9680	9680	9680	9680	0
148	20250102	190800	609173670	9680	9680	9680	9680	0
149	20250102	190700	609173670	9680	9680	9680	9680	0
150	20250102	190600	609173670	9680	9680	9680	9680	0
151	20250102	190500	609173670	9680	9680	9680	9680	0
152	20250102	190400	609173670	9680	9680	9680	9680	1337
153	20250102	190300	609173670	9680	9680	9680	9680	0
154	20250102	190200	609173670	9680	9680	9680	9680	0
155	20250102	190100	609173670	9680	9680	9680	9680	0
156	20250102	190000	609173670	9680	9680	9680	9680	0
157	20250102	185900	609173670	9680	9680	9680	9680	0
158	20250102	185800	609173670	9680	9680	9680	9680	0
159	20250102	185700	609173670	9680	9680	9680	9680	0
160	20250102	185600	609173670	9680	9680	9680	9680	0
161	20250102	185500	609173670	9680	9680	9680	9680	0
162	20250102	185400	609173670	9680	9680	9680	9680	0
163	20250102	185300	609173670	9680	9680	9680	9680	0
164	20250102	185200	609173670	9680	9680	9680	9680	0
165	20250102	185100	609173670	9680	9680	9680	9680	0
166	20250102	185000	609173670	9680	9680	9680	9680	0
167	20250102	184900	609173670	9680	9680	9680	9680	0
168	20250102	184800	609173670	9680	9680	9680	9680	0
169	20250102	184700	609173670	9680	9680	9680	9680	0
170	20250102	184600	609173670	9680	9680	9680	9680	0
171	20250102	184500	609173670	9680	9680	9680	9680	0
172	20250102	184400	609173670	9680	9680	9680	9680	0
173	20250102	184300	609173670	9680	9680	9680	9680	0
174	20250102	184200	609173670	9680	9680	9680	9680	0
175	20250102	184100	609173670	9680	9680	9680	9680	0
176	20250102	184000	609173670	9680	9680	9680	9680	0
177	20250102	183900	609173670	9680	9680	9680	9680	0
178	20250102	183800	609173670	9680	9680	9680	9680	0
179	20250102	183700	609173670	9680	9680	9680	9680	0
180	20250102	183600	609173670	9680	9680	9680	9680	0
181	20250102	183500	609173670	9680	9680	9680	9680	0
182	20250102	183400	609173670	9680	9680	9680	9680	1337
183	20250102	183300	609173670	9680	9680	9680	9680	0
184	20250102	183200	609173670	9680	9680	9680	9680	0
185	20250102	183100	609173670	9680	9680	9680	9680	0
186	20250102	183000	609173670	9680	9680	9680	9680	0
187	20250102	182900	609173670	9680	9680	9680	9680	0
188	20250102	182800	609173670	9680	9680	9680	9680	0
189	20250102	182700	609173670	9680	9680	9680	9680	0
190	20250102	182600	609173670	9680	9680	9680	9680	0
191	20250102	182500	609173670	9680	9680	9680	9680	0
192	20250102	182400	609173670	9680	9680	9680	9680	0
193	20250102	182300	609173670	9680	9680	9680	9680	0
194	20250102	182200	609173670	9680	9680	9680	9680	0
195	20250102	182100	609173670	9680	9680	9680	9680	0
196	20250102	182000	609173670	9680	9680	9680	9680	0
197	20250102	181900	609173670	9680	9680	9680	9680	0
198	20250102	181800	609173670	9680	9680	9680	9680	0
199	20250102	181700	609173670	9680	9680	9680	9680	0
200	20250102	181600	609173670	9680	9680	9680	9680	0
201	20250102	181500	609173670	9680	9680	9680	9680	0
202	20250102	181400	609173670	9680	9680	9680	9680	0
203	20250102	181300	609173670	9680	9680	9680	9680	0
204	20250102	181200	609173670	9680	9680	9680	9680	0
205	20250102	181100	609173670	9680	9680	9680	9680	0
206	20250102	181000	609173670	9680	9680	9680	9680	0
207	20250102	180900	609173670	9680	9680	9680	9680	0
208	20250102	180800	609173670	9680	9680	9680	9680	0
209	20250102	180700	609173670	9680	9680	9680	9680	0
210	20250102	180600	609173670	9680	9680	9680	9680	0
211	20250102	180500	609173670	9680	9680	9680	9680	0
212	20250102	180400	609173670	9680	9680	9680	9680	1337
213	20250102	180300	609173670	9680	9680	9680	9680	0
214	20250102	180200	609173670	9680	9680	9680	9680	0
215	20250102	180100	609173670	9680	9680	9680	9680	0
216	20250102	180000	609173670	9680	9680	9680	9680	0
217	20250102	175900	609173670	9680	9680	9680	9680	0
218	20250102	175800	609173670	9680	9680	9680	9680	0
219	20250102	175700	609173670	9680	9680	9680	9680	0
220	20250102	175600	609173670	9680	9680	9680	9680	0
221	20250102	175500	609173670	9680	9680	9680	9680	0
222	20250102	175400	609173670	9680	9680	9680	9680	0
223	20250102	175300	609173670	9680	9680	9680	9680	0
224	20250102	175200	609173670	9680	9680	9680	9680	0
225	20250102	175100	609173670	9680	9680	9680	9680	0
226	20250102	175000	609173670	9680	9680	9680	9680	0
227	20250102	174900	609173670	9680	9680	9680	9680	0
228	20250102	174800	609173670	9680	9680	9680	9680	0
229	20250102	174700	609173670	9680	9680	9680	9680	0
230	20250102	174600	609173670	9680	9680	9680	9680	0
231	20250102	174500	609173670	9680	9680	9680	9680	0
232	20250102	174400	609173670	9680	9680	9680	9680	0
233	20250102	174300	609173670	9680	9680	9680	9680	0
234	20250102	174200	609173670	9680	9680	9680	9680	0
235	20250102	174100	609173670	9680	9680	9680	9680	0
236	20250102	174000	609173670	9680	9680	9680	9680	0
237	20250102	173900	609173670	9680	9680	9680	9680	0
238	20250102	173800	609173670	9680	9680	9680	9680	0
239	20250102	173700	609173670	9680	9680	9680	9680	0
240	20250102	173600	609173670	9680	9680	9680	9680	0
241	20250102	173500	609173670	9680	9680	9680	9680	0
242	20250102	173400	609173670	9680	9680	9680	9680	1337
243	20250102	173300	609173670	9680	9680	9680	9680	0
244	20250102	173200	609173670	9680	9680	9680	9680	0
245	20250102	173100	609173670	9680	9680	9680	9680	0
246	20250102	173000	609173670	9680	9680	9680	9680	0
247	20250102	172900	609173670	9680	9680	9680	9680	0
248	20250102	172800	609173670	9680	9680	9680	9680	0
249	20250102	172700	609173670	9680	9680	9680	9680	0
250	20250102	172600	609173670	9680	9680	9680	9680	0
251	20250102	172500	609173670	9680	9680	9680	9680	0
252	20250102	172400	609173670	9680	9680	9680	9680	0
253	20250102	172300	609173670	9680	9680	9680	9680	0
254	20250102	172200	609173670	9680	9680	9680	9680	0
255	20250102	172100	609173670	9680	9680	9680	9680	0
256	20250102	172000	609173670	9680	9680	9680	9680	0
257	20250102	171900	609173670	9680	9680	9680	9680	0
258	20250102	171800	609173670	9680	9680	9680	9680	0
259	20250102	171700	609173670	9680	9680	9680	9680	0
260	20250102	171600	609173670	9680	9680	9680	9680	0
261	20250102	171500	609173670	9680	9680	9680	9680	0
262	20250102	171400	609173670	9680	9680	9680	9680	0
263	20250102	171300	609173670	9680	9680	9680	9680	0
264	20250102	171200	609173670	9680	9680	9680	9680	0
265	20250102	171100	609173670	9680	9680	9680	9680	0
266	20250102	171000	609173670	9680	9680	9680	9680	0
267	20250102	170900	609173670	9680	9680	9680	9680	0
268	20250102	170800	609173670	9680	9680	9680	9680	0
269	20250102	170700	609173670	9680	9680	9680	9680	0
270	20250102	170600	609173670	9680	9680	9680	9680	0
271	20250102	170500	609173670	9680	9680	9680	9680	0
272	20250102	170400	609173670	9680	9680	9680	9680	1337
273	20250102	170300	609173670	9680	9680	9680	9680	0
274	20250102	170200	609173670	9680	9680	9680	9680	0
275	20250102	170100	609173670	9680	9680	9680	9680	0
276	20250102	170000	609173670	9680	9680	9680	9680	0
277	20250102	165900	609173670	9680	9680	9680	9680	0
278	20250102	165800	609173670	9680	9680	9680	9680	0
279	20250102	165700	609173670	9680	9680	9680	9680	0
280	20250102	165600	609173670	9680	9680	9680	9680	0
281	20250102	165500	609173670	9680	9680	9680	9680	0
282	20250102	165400	609173670	9680	9680	9680	9680	0
283	20250102	165300	609173670	9680	9680	9680	9680	0
284	20250102	165200	609173670	9680	9680	9680	9680	0
285	20250102	165100	609173670	9680	9680	9680	9680	0
286	20250102	165000	609173670	9680	9680	9680	9680	0
287	20250102	164900	609173670	9680	9680	9680	9680	0
288	20250102	164800	609173670	9680	9680	9680	9680	0
289	20250102	164700	609173670	9680	9680	9680	9680	0
290	20250102	164600	609173670	9680	9680	9680	9680	0
291	20250102	164500	609173670	9680	9680	9680	9680	0
292	20250102	164400	609173670	9680	9680	9680	9680	0
293	20250102	164300	609173670	9680	9680	9680	9680	0
294	20250102	164200	609173670	9680	9680	9680	9680	0
295	20250102	164100	609173670	9680	9680	9680	9680	0
296	20250102	164000	609173670	9680	9680	9680	9680	0
297	20250102	163900	609173670	9680	9680	9680	9680	0
298	20250102	163800	609173670	9680	9680	9680	9680	0
299	20250102	163700	609173670	9680	9680	9680	9680	0
300	20250102	163600	609173670	9680	9680	9680	9680	0
301	20250102	163500	609173670	9680	9680	9680	9680	0
302	20250102	163400	609173670	9680	9680	9680	9680	1337
303	20250102	163300	609173670	9680	9680	9680	9680	0
304	20250102	163200	609173670	9680	9680	9680	9680	0
305	20250102	163100	609173670	9680	9680	9680	9680	0
306	20250102	163000	609173670	9680	9680	9680	9680	0
307	20250102	162900	609173670	9680	9680	9680	9680	0
308	20250102	162800	609173670	9680	9680	9680	9680	0
309	20250102	162700	609173670	9680	9680	9680	9680	0
310	20250102	162600	609173670	9680	9680	9680	9680	0
311	20250102	162500	609173670	9680	9680	9680	9680	0
312	20250102	162400	609173670	9680	9680	9680	9680	0
313	20250102	162300	609173670	9680	9680	9680	9680	0
314	20250102	162200	609173670	9680	9680	9680	9680	0
315	20250102	162100	609173670	9680	9680	9680	9680	0
316	20250102	162000	609173670	9680	9680	9680	9680	0
317	20250102	161900	609173670	9680	9680	9680	9680	0
318	20250102	161800	609173670	9680	9680	9680	9680	0
319	20250102	161700	609173670	9680	9680	9680	9680	0
320	20250102	161600	609173670	9680	9680	9680	9680	0
321	20250102	161500	609173670	9680	9680	9680	9680	0
322	20250102	161400	609173670	9680	9680	9680	9680	0
323	20250102	161300	609173670	9680	9680	9680	9680	0
324	20250102	161200	609173670	9680	9680	9680	9680	0
325	20250102	161100	609173670	9680	9680	9680	9680	0
326	20250102	161000	609173670	9680	9680	9680	9680	0
327	20250102	160900	609173670	9680	9680	9680	9680	0
328	20250102	160800	609173670	9680	9680	9680	9680	0
329	20250102	160700	609173670	9680	9680	9680	9680	0
330	20250102	160600	609173670	9680	9680	9680	9680	0
331	20250102	160500	609173670	9680	9680	9680	9680	0
332	20250102	160400	609173670	9680	9680	9680	9680	1337
333	20250102	160300	609173670	9680	9680	9680	9680	0
334	20250102	160200	609173670	9680	9680	9680	9680	0
335	20250102	160100	609173670	9680	9680	9680	9680	0
336	20250102	160000	609173670	9680	9680	9680	9680	0
337	20250102	155900	609173670	9680	9680	9680	9680	0
338	20250102	155800	609173670	9680	9680	9680	9680	0
339	20250102	155700	609173670	9680	9680	9680	9680	0
340	20250102	155600	609173670	9680	9680	9680	9680	0
341	20250102	155500	609173670	9680	9680	9680	9680	0
342	20250102	155400	609173670	9680	9680	9680	9680	0
343	20250102	155300	609173670	9680	9680	9680	9680	0
344	20250102	155200	609173670	9680	9680	9680	9680	0
345	20250102	155100	609173670	9680	9680	9680	9680	0
346	20250102	155000	609173670	9680	9680	9680	9680	0
347	20250102	154900	609173670	9680	9680	9680	9680	0
348	20250102	154800	609173670	9680	9680	9680	9680	0
349	20250102	154700	609173670	9680	9680	9680	9680	0
350	20250102	154600	609173670	9680	9680	9680	9680	0
351	20250102	154500	609173670	9680	9680	9680	9680	0
352	20250102	154400	609173670	9680	9680	9680	9680	0
353	20250102	154300	609173670	9680	9680	9680	9680	0
354	20250102	154200	609173670	9680	9680	9680	9680	0
355	20250102	154100	609173670	9680	9680	9680	9680	0
356	20250102	154000	609173670	9680	9680	9680	9680	0
357	20250102	153900	609173670	9680	9680	9680	9680	0
358	20250102	153800	609173670	9680	9680	9680	9680	0
359	20250102	153700	609173670	9680	9680	9680	9680	0
360	20250102	153600	609173670	9680	9680	9680	9680	0
361	20250102	153500	609173670	9680	9680	9680	9680	0
362	20250102	153400	609173670	9680	9680	9680	9680	1337
363	20250102	153300	609173670	9680	9680	9680	9680	0
364	20250102	153200	609173670	9680	9680	9680	9680	0
365	20250102	153100	609173670	9680	9680	9680	9680	0
366	20250102	153000	609173670	9680	9680	9680	9680	1337
367	20250102	152900	596231510	9680	9680	9680	9680	0
368	20250102	152800	596231510	9680	9680	9680	9680	0
369	20250102	152700	596231510	9680	9680	9680	9680	0
370	20250102	152600	596231510	9680	9680	9680	9680	0
371	20250102	152500	596231510	9680	9680	9680	9680	0
372	20250102	152400	596231510	9680	9680	9680	9680	0
373	20250102	152300	596231510	9680	9680	9680	9680	0
374	20250102	152200	596231510	9680	9680	9680	9680	0
375	20250102	152100	596231510	9680	9680	9680	9680	0
376	20250102	152000	596231510	9680	9680	9680	9680	0
377	20250102	151900	596231510	9680	9680	9690	9680	107
378	20250102	151800	595195630	9680	9690	9690	9680	85
379	20250102	151700	594372410	9690	9690	9690	9690	0
380	20250102	151600	594372410	9690	9680	9690	9680	34
381	20250102	151500	594043280	9680	9680	9680	9680	0
382	20250102	151400	594043280	9680	9680	9680	9680	0
383	20250102	151300	594043280	9680	9680	9680	9680	10
384	20250102	151200	593946480	9690	9690	9690	9690	20
385	20250102	151100	593752680	9680	9690	9690	9680	266
386	20250102	151000	591175670	9680	9680	9680	9680	2
387	20250102	150900	591156310	9680	9680	9680	9680	16
388	20250102	150800	591001430	9690	9690	9690	9690	0
389	20250102	150700	591001430	9690	9690	9690	9690	0
390	20250102	150600	591001430	9690	9690	9690	9690	7
391	20250102	150500	590933600	9690	9680	9690	9680	110
392	20250102	150400	589867870	9670	9680	9680	9670	373
393	20250102	150300	586260860	9680	9680	9680	9680	45
394	20250102	150200	585825260	9680	9680	9680	9680	60
395	20250102	150100	585244460	9690	9690	9690	9690	82
396	20250102	150000	584449880	9680	9680	9680	9680	594
397	20250102	145900	578699960	9680	9680	9680	9680	0
398	20250102	145800	578699960	9680	9680	9680	9680	302
399	20250102	145700	575776600	9690	9690	9690	9690	2
400	20250102	145600	575757220	9690	9690	9690	9690	1
401	20250102	145500	575747530	9690	9690	9690	9690	0
402	20250102	145400	575747530	9690	9690	9690	9690	24
403	20250102	145300	575514970	9680	9690	9690	9680	45
404	20250102	145200	575078970	9690	9690	9690	9690	0
405	20250102	145100	575078970	9690	9690	9690	9690	2
406	20250102	145000	575059590	9680	9680	9680	9680	0
407	20250102	144900	575059590	9680	9680	9680	9680	1
408	20250102	144800	575049910	9690	9690	9690	9690	24
409	20250102	144700	574817350	9690	9690	9690	9690	44
410	20250102	144600	574390990	9680	9680	9680	9680	114
411	20250102	144500	573287470	9690	9690	9690	9690	3
412	20250102	144400	573258400	9700	9700	9700	9700	0
413	20250102	144300	573258400	9700	9690	9700	9690	17
414	20250102	144200	573093660	9700	9700	9700	9700	201
415	20250102	144100	571143960	9710	9700	9710	9700	21
416	20250102	144000	570940250	9690	9700	9700	9690	263
417	20250102	143900	568391750	9690	9690	9690	9690	948
418	20250102	143800	559205630	9690	9690	9690	9690	7
419	20250102	143700	559137800	9710	9710	9710	9710	27
420	20250102	143600	558875630	9690	9690	9690	9690	0
421	20250102	143500	558875630	9690	9690	9690	9690	11
422	20250102	143400	558769040	9710	9700	9710	9700	66
423	20250102	143300	558128580	9690	9690	9690	9690	97
424	20250102	143200	557188650	9690	9690	9690	9690	700
425	20250102	143100	550405650	9700	9700	9700	9700	50
426	20250102	143000	549920650	9700	9700	9700	9700	93
427	20250102	142900	549018550	9700	9700	9700	9700	0
428	20250102	142800	549018550	9700	9700	9700	9700	6
429	20250102	142700	548960350	9690	9690	9690	9690	0
430	20250102	142600	548960350	9690	9690	9690	9690	0
431	20250102	142500	548960350	9690	9690	9690	9690	10
432	20250102	142400	548863450	9690	9690	9690	9690	0
433	20250102	142300	548863450	9690	9690	9690	9690	1
434	20250102	142200	548853760	9700	9700	9700	9700	1
435	20250102	142100	548844060	9680	9680	9680	9680	30
436	20250102	142000	548553660	9680	9680	9680	9680	20
437	20250102	141900	548360060	9680	9680	9680	9680	0
438	20250102	141800	548360060	9680	9680	9680	9680	0
439	20250102	141700	548360060	9680	9680	9680	9680	0
440	20250102	141600	548360060	9680	9680	9680	9680	0
441	20250102	141500	548360060	9680	9680	9680	9680	68
442	20250102	141400	547701820	9680	9680	9680	9680	279
443	20250102	141300	545001100	9720	9720	9720	9720	0
444	20250102	141200	545001100	9720	9730	9730	9720	104
445	20250102	141100	543989210	9730	9730	9730	9730	5
446	20250102	141000	543940560	9700	9700	9700	9700	634
447	20250102	140900	537790760	9700	9700	9700	9700	0
448	20250102	140800	537790760	9700	9700	9700	9700	1256
449	20250102	140700	525607560	9720	9720	9720	9720	50
450	20250102	140600	525121560	9700	9690	9700	9690	1491
451	20250102	140500	510659130	9680	9680	9690	9680	349
452	20250102	140400	507280240	9680	9680	9680	9680	0
453	20250102	140300	507280240	9680	9650	9680	9650	38
454	20250102	140200	506912430	9640	9640	9640	9640	0
455	20250102	140100	506912430	9640	9650	9650	9640	280
456	20250102	140000	504210700	9640	9650	9650	9640	129
457	20250102	135900	502965980	9640	9640	9640	9640	0
458	20250102	135800	502965980	9640	9640	9640	9640	0
459	20250102	135700	502965980	9640	9640	9640	9640	7
460	20250102	135600	502898500	9680	9680	9680	9680	1
461	20250102	135500	502888820	9680	9680	9680	9680	0
462	20250102	135400	502888820	9680	9680	9680	9680	0
463	20250102	135300	502888820	9680	9650	9680	9650	70
464	20250102	135200	502211350	9660	9660	9660	9660	1
465	20250102	135100	502201690	9660	9660	9660	9660	0
466	20250102	135000	502201690	9660	9660	9660	9660	4
467	20250102	134900	502163050	9660	9660	9660	9660	0
468	20250102	134800	502163050	9660	9660	9660	9660	0
469	20250102	134700	502163050	9660	9660	9660	9660	4
470	20250102	134600	502124410	9660	9660	9660	9660	2
471	20250102	134500	502105090	9660	9660	9660	9660	0
472	20250102	134400	502105090	9660	9660	9660	9660	0
473	20250102	134300	502105090	9660	9660	9660	9660	1
474	20250102	134200	502095430	9650	9650	9650	9650	50
475	20250102	134100	501612930	9650	9630	9650	9630	21
476	20250102	134000	501410640	9630	9630	9630	9630	0
477	20250102	133900	501410640	9630	9630	9630	9630	85
478	20250102	133800	500592090	9630	9630	9630	9630	4
479	20250102	133700	500553570	9630	9630	9630	9630	33
480	20250102	133600	500235780	9630	9640	9640	9630	2
481	20250102	133500	500216510	9640	9640	9640	9640	0
482	20250102	133400	500216510	9640	9640	9640	9640	0
483	20250102	133300	500216510	9640	9640	9640	9640	0
484	20250102	133200	500216510	9640	9640	9640	9640	1
485	20250102	133100	500206870	9650	9650	9650	9650	0
486	20250102	133000	500206870	9650	9650	9650	9650	0
487	20250102	132900	500206870	9650	9640	9650	9640	27
488	20250102	132800	499946580	9630	9630	9630	9630	3
489	20250102	132700	499917690	9630	9630	9630	9630	0
490	20250102	132600	499917690	9630	9630	9630	9630	1
491	20250102	132500	499908060	9620	9620	9620	9620	104
492	20250102	132400	498907580	9610	9610	9610	9610	0
493	20250102	132300	498907580	9610	9620	9620	9610	442
494	20250102	132200	494656900	9620	9660	9660	9620	2826
495	20250102	132100	467433530	9660	9660	9660	9660	0
496	20250102	132000	467433530	9660	9660	9660	9660	5
497	20250102	131900	467385230	9660	9660	9660	9660	5
498	20250102	131800	467336930	9660	9660	9660	9660	15
499	20250102	131700	467192030	9680	9680	9680	9680	0
500	20250102	131600	467192030	9680	9680	9680	9680	100
501	20250102	131500	466224030	9660	9670	9670	9660	16
502	20250102	131400	466069460	9680	9680	9680	9680	0
503	20250102	131300	466069460	9680	9680	9680	9680	0
504	20250102	131200	466069460	9680	9680	9680	9680	11
505	20250102	131100	465962980	9680	9680	9680	9660	1328
506	20250102	131000	453131630	9660	9660	9660	9660	1
507	20250102	130900	453121970	9650	9650	9650	9650	0
508	20250102	130800	453121970	9650	9650	9650	9650	0
509	20250102	130700	453121970	9650	9650	9650	9650	0
510	20250102	130600	453121970	9650	9650	9650	9650	0
511	20250102	130500	453121970	9650	9650	9650	9650	32
512	20250102	130400	452813170	9650	9650	9650	9650	0
513	20250102	130300	452813170	9650	9660	9660	9650	68
514	20250102	130200	452156460	9670	9670	9670	9670	2
515	20250102	130100	452137120	9670	9670	9670	9670	7
516	20250102	130000	452069430	9680	9680	9680	9680	0
517	20250102	125900	452069430	9680	9680	9680	9680	82
518	20250102	125800	451275670	9680	9680	9680	9680	0
519	20250102	125700	451275670	9680	9680	9680	9680	1
520	20250102	125600	451265990	9680	9690	9690	9680	63
521	20250102	125500	450656050	9690	9690	9690	9690	2
522	20250102	125400	450636670	9650	9650	9650	9650	0
523	20250102	125300	450636670	9650	9650	9650	9650	0
524	20250102	125200	450636670	9650	9650	9650	9650	0
525	20250102	125100	450636670	9650	9650	9650	9650	20
526	20250102	125000	450443670	9650	9650	9650	9650	21
527	20250102	124900	450241020	9650	9650	9650	9650	1
528	20250102	124800	450231370	9650	9650	9650	9650	0
529	20250102	124700	450231370	9650	9650	9650	9650	8
530	20250102	124600	450154170	9650	9650	9650	9650	1
531	20250102	124500	450144520	9660	9660	9660	9660	7
532	20250102	124400	450076900	9690	9690	9690	9690	0
533	20250102	124300	450076900	9690	9690	9690	9690	50
534	20250102	124200	449592400	9650	9650	9650	9650	0
535	20250102	124100	449592400	9650	9650	9650	9650	0
536	20250102	124000	449592400	9650	9650	9650	9650	267
537	20250102	123900	447015850	9650	9650	9650	9650	29
538	20250102	123800	446736000	9660	9660	9660	9660	276
539	20250102	123700	444069840	9670	9670	9670	9670	0
540	20250102	123600	444069840	9670	9670	9670	9670	1
541	20250102	123500	444060170	9680	9680	9680	9680	343
542	20250102	123400	440739930	9680	9680	9680	9680	0
543	20250102	123300	440739930	9680	9680	9680	9680	0
544	20250102	123200	440739930	9680	9690	9690	9680	590
545	20250102	123100	435028670	9700	9700	9700	9700	0
546	20250102	123000	435028670	9700	9690	9700	9690	282
547	20250102	122900	432295780	9690	9660	9690	9660	805
548	20250102	122800	424500480	9680	9670	9680	9660	136
549	20250102	122700	423185360	9670	9670	9670	9670	40
550	20250102	122600	422798560	9680	9680	9680	9680	0
551	20250102	122500	422798560	9680	9670	9680	9670	2
552	20250102	122400	422779210	9680	9680	9680	9680	0
553	20250102	122300	422779210	9680	9670	9680	9670	11
554	20250102	122200	422672830	9670	9670	9670	9670	3
555	20250102	122100	422643820	9660	9660	9660	9660	123
556	20250102	122000	421455640	9660	9660	9660	9660	0
557	20250102	121900	421455640	9660	9680	9680	9660	150
558	20250102	121800	420005420	9680	9680	9680	9680	1
559	20250102	121700	419995740	9680	9680	9680	9680	0
560	20250102	121600	419995740	9680	9680	9680	9680	0
561	20250102	121500	419995740	9680	9680	9680	9680	0
562	20250102	121400	419995740	9680	9660	9680	9660	30
563	20250102	121300	419705540	9660	9670	9670	9660	13
564	20250102	121200	419579950	9660	9660	9660	9660	0
565	20250102	121100	419579950	9660	9660	9660	9660	0
566	20250102	121000	419579950	9660	9660	9660	9660	0
567	20250102	120900	419579950	9660	9660	9660	9660	40
568	20250102	120800	419193550	9660	9660	9660	9660	0
569	20250102	120700	419193550	9660	9660	9660	9660	0
570	20250102	120600	419193550	9660	9660	9660	9660	0
571	20250102	120500	419193550	9660	9660	9660	9660	3
572	20250102	120400	419164570	9690	9670	9700	9670	114
573	20250102	120300	418059600	9640	9640	9640	9640	0
574	20250102	120200	418059600	9640	9660	9660	9640	330
575	20250102	120100	414875170	9650	9650	9650	9650	0
576	20250102	120000	414875170	9650	9660	9660	9650	1018
577	20250102	115900	405050290	9670	9700	9700	9670	311
578	20250102	115800	402039800	9700	9700	9700	9700	550
579	20250102	115700	396704800	9690	9710	9710	9690	237
580	20250102	115600	394405870	9700	9700	9700	9700	0
581	20250102	115500	394405870	9700	9700	9700	9700	30
582	20250102	115400	394114870	9700	9730	9760	9700	126
583	20250102	115300	392890170	9730	9720	9730	9710	56
584	20250102	115200	392346170	9790	9740	9790	9700	666
585	20250102	115100	385869340	9780	9740	9780	9720	869
586	20250102	115000	377407990	9740	9750	9750	9730	1403
587	20250102	114900	363739560	9770	9820	9830	9760	988
588	20250102	114800	354060800	9830	9700	9830	9700	7746
589	20250102	114700	278418010	9700	9700	9700	9700	2
590	20250102	114600	278398610	9700	9700	9700	9700	1
591	20250102	114500	278388910	9680	9680	9680	9680	579
592	20250102	114400	272784190	9680	9680	9680	9680	0
593	20250102	114300	272784190	9680	9680	9680	9680	13
594	20250102	114200	272658350	9690	9690	9690	9690	12
595	20250102	114100	272542070	9710	9710	9710	9710	0
596	20250102	114000	272542070	9710	9710	9710	9710	194
597	20250102	113900	270658330	9710	9710	9710	9710	15
598	20250102	113800	270512680	9680	9680	9680	9680	0
599	20250102	113700	270512680	9680	9680	9680	9680	0
600	20250102	113600	270512680	9680	9680	9680	9680	0
601	20250102	113500	270512680	9680	9680	9680	9680	0
602	20250102	113400	270512680	9680	9680	9680	9680	0
603	20250102	113300	270512680	9680	9680	9680	9680	15
604	20250102	113200	270367480	9650	9670	9670	9650	15
605	20250102	113100	270222640	9670	9660	9670	9660	34
606	20250102	113000	269894060	9660	9660	9660	9660	61
607	20250102	112900	269304800	9660	9660	9660	9660	10
608	20250102	112800	269208200	9660	9660	9660	9650	68
609	20250102	112700	268551590	9660	9660	9660	9660	14
610	20250102	112600	268416350	9700	9700	9700	9700	25
611	20250102	112500	268173850	9650	9650	9700	9650	33
612	20250102	112400	267854950	9650	9660	9660	9650	14
613	20250102	112300	267719760	9730	9660	9740	9650	125
614	20250102	112200	266504680	9650	9650	9660	9650	20
615	20250102	112100	266311660	9650	9650	9650	9650	14
616	20250102	112000	266176560	9650	9650	9650	9650	14
617	20250102	111900	266041460	9650	9630	9650	9630	1565
618	20250102	111800	250940370	9650	9650	9650	9650	5
619	20250102	111700	250892120	9670	9630	9670	9630	20
620	20250102	111600	250699320	9630	9630	9630	9630	28
621	20250102	111500	250429680	9630	9630	9630	9630	68
622	20250102	111400	249774840	9650	9640	9650	9630	334
623	20250102	111300	246555230	9650	9680	9680	9650	1511
624	20250102	111200	231970610	9680	9660	9690	9660	36
625	20250102	111100	231622230	9660	9650	9660	9650	35
626	20250102	111000	231284360	9650	9690	9690	9650	20
627	20250102	110900	231090810	9760	9680	9760	9680	266
628	20250102	110800	228503370	9670	9650	9670	9650	21
629	20250102	110700	228300680	9650	9650	9650	9650	45
630	20250102	110600	227866430	9650	9670	9670	9650	41
631	20250102	110500	227470060	9670	9670	9670	9670	5
632	20250102	110400	227421710	9680	9680	9680	9680	54
633	20250102	110300	226898990	9680	9680	9680	9680	14
634	20250102	110200	226763470	9680	9690	9690	9680	24
635	20250102	110100	226531070	9700	9700	9700	9700	1
636	20250102	110000	226521370	9710	9710	9710	9710	10
637	20250102	105900	226424270	9750	9750	9750	9750	4
638	20250102	105800	226385270	9760	9650	9760	9650	1484
639	20250102	105700	211958390	9700	9700	9700	9700	15
640	20250102	105600	211812890	9710	9690	9710	9640	125
641	20250102	105500	210600390	9710	9710	9710	9710	33
642	20250102	105400	210279960	9620	9620	9620	9620	10
643	20250102	105300	210183760	9710	9640	9710	9610	65
644	20250102	105200	209557390	9640	9690	9690	9590	1392
645	20250102	105100	196158590	9690	9650	9690	9650	138
646	20250102	105000	194825370	9680	9690	9690	9680	798
647	20250102	104900	187093750	9690	9690	9690	9690	100
648	20250102	104800	186124750	9690	9690	9690	9690	148
649	20250102	104700	184690630	9690	9690	9690	9690	0
650	20250102	104600	184690630	9690	9700	9700	9690	126
651	20250102	104500	183468640	9710	9710	9710	9710	50
652	20250102	104400	182983140	9700	9700	9700	9700	19
653	20250102	104300	182798840	9700	9710	9710	9700	882
654	20250102	104200	174240420	9720	9720	9720	9720	1
655	20250102	104100	174230700	9710	9710	9720	9710	103
656	20250102	104000	173230560	9710	9710	9710	9710	0
657	20250102	103900	173230560	9710	9710	9710	9710	33
658	20250102	103800	172910130	9700	9690	9700	9690	351
659	20250102	103700	169505480	9690	9690	9690	9690	0
660	20250102	103600	169505480	9690	9680	9690	9680	123
661	20250102	103500	168313750	9650	9650	9650	9650	472
662	20250102	103400	163758950	9670	9670	9670	9670	74
663	20250102	103300	163043370	9680	9680	9680	9680	105
664	20250102	103200	162026970	9680	9690	9690	9680	3
665	20250102	103100	161997920	9680	9720	9720	9680	4671
666	20250102	103000	116652590	9720	9730	9730	9720	306
667	20250102	102900	113675350	9760	9740	9760	9720	506
668	20250102	102800	108754170	9720	9730	9730	9720	481
669	20250102	102700	104076840	9770	9720	9770	9720	2574
670	20250102	102600	78980590	9720	9710	9720	9710	131
671	20250102	102500	77708130	9690	9700	9700	9690	612
672	20250102	102400	71772170	9680	9680	9690	9670	550
673	20250102	102300	66447770	9670	9690	9700	9670	330
674	20250102	102200	63247770	9690	9670	9690	9650	644
675	20250102	102100	57009940	9660	9650	9660	9650	394
676	20250102	102000	53204540	9620	9620	9620	9620	6
677	20250102	101900	53146820	9620	9620	9620	9620	0
678	20250102	101800	53146820	9620	9620	9660	9620	605
679	20250102	101700	47315580	9620	9590	9620	9590	838
680	20250102	101600	39260940	9590	9580	9590	9480	875
681	20250102	101500	30933440	9580	9590	9590	9580	6
682	20250102	101400	30875910	9500	9570	9590	9500	493
683	20250102	101300	26166600	9540	9500	9540	9500	290
684	20250102	101200	23400730	9500	9530	9530	9500	233
685	20250102	101100	21183240	9490	9480	9490	9480	263
686	20250102	101000	18689910	9480	9480	9480	9480	0
687	20250102	100900	18689910	9480	9500	9520	9480	577
688	20250102	100800	13204170	9500	9500	9500	9500	40
689	20250102	100700	12824170	9510	9540	9540	9510	73
690	20250102	100600	12128410	9540	9500	9540	9500	5
691	20250102	100500	12080870	9560	9500	9560	9500	2
692	20250102	100400	12061810	9500	9500	9500	9500	100
693	20250102	100300	11111810	9500	9500	9500	9500	0
694	20250102	100200	11111810	9500	9500	9500	9500	11
695	20250102	100100	11007310	9500	9560	9560	9500	665
696	20250102	100000	4662620	9560	9580	9690	9560	481