KissMeData/230360/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204300	796885270	9830	9830	9830	9830	1359
3	20250102	204200	796885270	9830	9830	9830	9830	0
4	20250102	204100	796885270	9830	9830	9830	9830	0
5	20250102	204000	796885270	9830	9830	9830	9830	0
6	20250102	203900	796885270	9830	9830	9830	9830	0
7	20250102	203800	796885270	9830	9830	9830	9830	0
8	20250102	203700	796885270	9830	9830	9830	9830	0
9	20250102	203600	796885270	9830	9830	9830	9830	0
10	20250102	203500	796885270	9830	9830	9830	9830	0
11	20250102	203400	796885270	9830	9830	9830	9830	0
12	20250102	203300	796885270	9830	9830	9830	9830	0
13	20250102	203200	796885270	9830	9830	9830	9830	0
14	20250102	203100	796885270	9830	9830	9830	9830	0
15	20250102	203000	796885270	9830	9830	9830	9830	0
16	20250102	202900	796885270	9830	9830	9830	9830	0
17	20250102	202800	796885270	9830	9830	9830	9830	0
18	20250102	202700	796885270	9830	9830	9830	9830	0
19	20250102	202600	796885270	9830	9830	9830	9830	0
20	20250102	202500	796885270	9830	9830	9830	9830	0
21	20250102	202400	796885270	9830	9830	9830	9830	0
22	20250102	202300	796885270	9830	9830	9830	9830	0
23	20250102	202200	796885270	9830	9830	9830	9830	0
24	20250102	202100	796885270	9830	9830	9830	9830	0
25	20250102	202000	796885270	9830	9830	9830	9830	0
26	20250102	201900	796885270	9830	9830	9830	9830	0
27	20250102	201800	796885270	9830	9830	9830	9830	0
28	20250102	201700	796885270	9830	9830	9830	9830	0
29	20250102	201600	796885270	9830	9830	9830	9830	0
30	20250102	201500	796885270	9830	9830	9830	9830	0
31	20250102	201400	796885270	9830	9830	9830	9830	0
32	20250102	201300	796885270	9830	9830	9830	9830	1359
33	20250102	201200	796885270	9830	9830	9830	9830	0
34	20250102	201100	796885270	9830	9830	9830	9830	0
35	20250102	201000	796885270	9830	9830	9830	9830	0
36	20250102	200900	796885270	9830	9830	9830	9830	0
37	20250102	200800	796885270	9830	9830	9830	9830	0
38	20250102	200700	796885270	9830	9830	9830	9830	0
39	20250102	200600	796885270	9830	9830	9830	9830	0
40	20250102	200500	796885270	9830	9830	9830	9830	0
41	20250102	200400	796885270	9830	9830	9830	9830	0
42	20250102	200300	796885270	9830	9830	9830	9830	0
43	20250102	200200	796885270	9830	9830	9830	9830	0
44	20250102	200100	796885270	9830	9830	9830	9830	0
45	20250102	200000	796885270	9830	9830	9830	9830	0
46	20250102	195900	796885270	9830	9830	9830	9830	0
47	20250102	195800	796885270	9830	9830	9830	9830	0
48	20250102	195700	796885270	9830	9830	9830	9830	0
49	20250102	195600	796885270	9830	9830	9830	9830	0
50	20250102	195500	796885270	9830	9830	9830	9830	0
51	20250102	195400	796885270	9830	9830	9830	9830	0
52	20250102	195300	796885270	9830	9830	9830	9830	0
53	20250102	195200	796885270	9830	9830	9830	9830	0
54	20250102	195100	796885270	9830	9830	9830	9830	0
55	20250102	195000	796885270	9830	9830	9830	9830	0
56	20250102	194900	796885270	9830	9830	9830	9830	0
57	20250102	194800	796885270	9830	9830	9830	9830	0
58	20250102	194700	796885270	9830	9830	9830	9830	0
59	20250102	194600	796885270	9830	9830	9830	9830	0
60	20250102	194500	796885270	9830	9830	9830	9830	0
61	20250102	194400	796885270	9830	9830	9830	9830	0
62	20250102	194300	796885270	9830	9830	9830	9830	1359
63	20250102	194200	796885270	9830	9830	9830	9830	0
64	20250102	194100	796885270	9830	9830	9830	9830	0
65	20250102	194000	796885270	9830	9830	9830	9830	0
66	20250102	193900	796885270	9830	9830	9830	9830	0
67	20250102	193800	796885270	9830	9830	9830	9830	0
68	20250102	193700	796885270	9830	9830	9830	9830	0
69	20250102	193600	796885270	9830	9830	9830	9830	0
70	20250102	193500	796885270	9830	9830	9830	9830	0
71	20250102	193400	796885270	9830	9830	9830	9830	0
72	20250102	193300	796885270	9830	9830	9830	9830	0
73	20250102	193200	796885270	9830	9830	9830	9830	0
74	20250102	193100	796885270	9830	9830	9830	9830	0
75	20250102	193000	796885270	9830	9830	9830	9830	0
76	20250102	192900	796885270	9830	9830	9830	9830	0
77	20250102	192800	796885270	9830	9830	9830	9830	0
78	20250102	192700	796885270	9830	9830	9830	9830	0
79	20250102	192600	796885270	9830	9830	9830	9830	0
80	20250102	192500	796885270	9830	9830	9830	9830	0
81	20250102	192400	796885270	9830	9830	9830	9830	0
82	20250102	192300	796885270	9830	9830	9830	9830	0
83	20250102	192200	796885270	9830	9830	9830	9830	0
84	20250102	192100	796885270	9830	9830	9830	9830	0
85	20250102	192000	796885270	9830	9830	9830	9830	0
86	20250102	191900	796885270	9830	9830	9830	9830	0
87	20250102	191800	796885270	9830	9830	9830	9830	0
88	20250102	191700	796885270	9830	9830	9830	9830	0
89	20250102	191600	796885270	9830	9830	9830	9830	0
90	20250102	191500	796885270	9830	9830	9830	9830	0
91	20250102	191400	796885270	9830	9830	9830	9830	0
92	20250102	191300	796885270	9830	9830	9830	9830	1359
93	20250102	191200	796885270	9830	9830	9830	9830	0
94	20250102	191100	796885270	9830	9830	9830	9830	0
95	20250102	191000	796885270	9830	9830	9830	9830	0
96	20250102	190900	796885270	9830	9830	9830	9830	0
97	20250102	190800	796885270	9830	9830	9830	9830	0
98	20250102	190700	796885270	9830	9830	9830	9830	0
99	20250102	190600	796885270	9830	9830	9830	9830	0
100	20250102	190500	796885270	9830	9830	9830	9830	0
101	20250102	190400	796885270	9830	9830	9830	9830	0
102	20250102	190300	796885270	9830	9830	9830	9830	0
103	20250102	190200	796885270	9830	9830	9830	9830	0
104	20250102	190100	796885270	9830	9830	9830	9830	0
105	20250102	190000	796885270	9830	9830	9830	9830	0
106	20250102	185900	796885270	9830	9830	9830	9830	0
107	20250102	185800	796885270	9830	9830	9830	9830	0
108	20250102	185700	796885270	9830	9830	9830	9830	0
109	20250102	185600	796885270	9830	9830	9830	9830	0
110	20250102	185500	796885270	9830	9830	9830	9830	0
111	20250102	185400	796885270	9830	9830	9830	9830	0
112	20250102	185300	796885270	9830	9830	9830	9830	0
113	20250102	185200	796885270	9830	9830	9830	9830	0
114	20250102	185100	796885270	9830	9830	9830	9830	0
115	20250102	185000	796885270	9830	9830	9830	9830	0
116	20250102	184900	796885270	9830	9830	9830	9830	0
117	20250102	184800	796885270	9830	9830	9830	9830	0
118	20250102	184700	796885270	9830	9830	9830	9830	0
119	20250102	184600	796885270	9830	9830	9830	9830	0
120	20250102	184500	796885270	9830	9830	9830	9830	0
121	20250102	184400	796885270	9830	9830	9830	9830	0
122	20250102	184300	796885270	9830	9830	9830	9830	1359
123	20250102	184200	796885270	9830	9830	9830	9830	0
124	20250102	184100	796885270	9830	9830	9830	9830	0
125	20250102	184000	796885270	9830	9830	9830	9830	0
126	20250102	183900	796885270	9830	9830	9830	9830	0
127	20250102	183800	796885270	9830	9830	9830	9830	0
128	20250102	183700	796885270	9830	9830	9830	9830	0
129	20250102	183600	796885270	9830	9830	9830	9830	0
130	20250102	183500	796885270	9830	9830	9830	9830	0
131	20250102	183400	796885270	9830	9830	9830	9830	0
132	20250102	183300	796885270	9830	9830	9830	9830	0
133	20250102	183200	796885270	9830	9830	9830	9830	0
134	20250102	183100	796885270	9830	9830	9830	9830	0
135	20250102	183000	796885270	9830	9830	9830	9830	0
136	20250102	182900	796885270	9830	9830	9830	9830	0
137	20250102	182800	796885270	9830	9830	9830	9830	0
138	20250102	182700	796885270	9830	9830	9830	9830	0
139	20250102	182600	796885270	9830	9830	9830	9830	0
140	20250102	182500	796885270	9830	9830	9830	9830	0
141	20250102	182400	796885270	9830	9830	9830	9830	0
142	20250102	182300	796885270	9830	9830	9830	9830	0
143	20250102	182200	796885270	9830	9830	9830	9830	0
144	20250102	182100	796885270	9830	9830	9830	9830	0
145	20250102	182000	796885270	9830	9830	9830	9830	0
146	20250102	181900	796885270	9830	9830	9830	9830	0
147	20250102	181800	796885270	9830	9830	9830	9830	0
148	20250102	181700	796885270	9830	9830	9830	9830	0
149	20250102	181600	796885270	9830	9830	9830	9830	0
150	20250102	181500	796885270	9830	9830	9830	9830	0
151	20250102	181400	796885270	9830	9830	9830	9830	0
152	20250102	181300	796885270	9830	9830	9830	9830	1359
153	20250102	181200	796885270	9830	9830	9830	9830	0
154	20250102	181100	796885270	9830	9830	9830	9830	0
155	20250102	181000	796885270	9830	9830	9830	9830	0
156	20250102	180900	796885270	9830	9830	9830	9830	0
157	20250102	180800	796885270	9830	9830	9830	9830	0
158	20250102	180700	796885270	9830	9830	9830	9830	0
159	20250102	180600	796885270	9830	9830	9830	9830	0
160	20250102	180500	796885270	9830	9830	9830	9830	0
161	20250102	180400	796885270	9830	9830	9830	9830	0
162	20250102	180300	796885270	9830	9830	9830	9830	0
163	20250102	180200	796885270	9830	9830	9830	9830	0
164	20250102	180100	796885270	9830	9830	9830	9830	0
165	20250102	180000	796885270	9830	9830	9830	9830	0
166	20250102	175900	796885270	9830	9830	9830	9830	0
167	20250102	175800	796885270	9830	9830	9830	9830	0
168	20250102	175700	796885270	9830	9830	9830	9830	0
169	20250102	175600	796885270	9830	9830	9830	9830	0
170	20250102	175500	796885270	9830	9830	9830	9830	0
171	20250102	175400	796885270	9830	9830	9830	9830	0
172	20250102	175300	796885270	9830	9830	9830	9830	0
173	20250102	175200	796885270	9830	9830	9830	9830	0
174	20250102	175100	796885270	9830	9830	9830	9830	0
175	20250102	175000	796885270	9830	9830	9830	9830	0
176	20250102	174900	796885270	9830	9830	9830	9830	0
177	20250102	174800	796885270	9830	9830	9830	9830	0
178	20250102	174700	796885270	9830	9830	9830	9830	0
179	20250102	174600	796885270	9830	9830	9830	9830	0
180	20250102	174500	796885270	9830	9830	9830	9830	0
181	20250102	174400	796885270	9830	9830	9830	9830	0
182	20250102	174300	796885270	9830	9830	9830	9830	1359
183	20250102	174200	796885270	9830	9830	9830	9830	0
184	20250102	174100	796885270	9830	9830	9830	9830	0
185	20250102	174000	796885270	9830	9830	9830	9830	0
186	20250102	173900	796885270	9830	9830	9830	9830	0
187	20250102	173800	796885270	9830	9830	9830	9830	0
188	20250102	173700	796885270	9830	9830	9830	9830	0
189	20250102	173600	796885270	9830	9830	9830	9830	0
190	20250102	173500	796885270	9830	9830	9830	9830	0
191	20250102	173400	796885270	9830	9830	9830	9830	0
192	20250102	173300	796885270	9830	9830	9830	9830	0
193	20250102	173200	796885270	9830	9830	9830	9830	0
194	20250102	173100	796885270	9830	9830	9830	9830	0
195	20250102	173000	796885270	9830	9830	9830	9830	0
196	20250102	172900	796885270	9830	9830	9830	9830	0
197	20250102	172800	796885270	9830	9830	9830	9830	0
198	20250102	172700	796885270	9830	9830	9830	9830	0
199	20250102	172600	796885270	9830	9830	9830	9830	0
200	20250102	172500	796885270	9830	9830	9830	9830	0
201	20250102	172400	796885270	9830	9830	9830	9830	0
202	20250102	172300	796885270	9830	9830	9830	9830	0
203	20250102	172200	796885270	9830	9830	9830	9830	0
204	20250102	172100	796885270	9830	9830	9830	9830	0
205	20250102	172000	796885270	9830	9830	9830	9830	0
206	20250102	171900	796885270	9830	9830	9830	9830	0
207	20250102	171800	796885270	9830	9830	9830	9830	0
208	20250102	171700	796885270	9830	9830	9830	9830	0
209	20250102	171600	796885270	9830	9830	9830	9830	0
210	20250102	171500	796885270	9830	9830	9830	9830	0
211	20250102	171400	796885270	9830	9830	9830	9830	0
212	20250102	171300	796885270	9830	9830	9830	9830	1359
213	20250102	171200	796885270	9830	9830	9830	9830	0
214	20250102	171100	796885270	9830	9830	9830	9830	0
215	20250102	171000	796885270	9830	9830	9830	9830	0
216	20250102	170900	796885270	9830	9830	9830	9830	0
217	20250102	170800	796885270	9830	9830	9830	9830	0
218	20250102	170700	796885270	9830	9830	9830	9830	0
219	20250102	170600	796885270	9830	9830	9830	9830	0
220	20250102	170500	796885270	9830	9830	9830	9830	0
221	20250102	170400	796885270	9830	9830	9830	9830	0
222	20250102	170300	796885270	9830	9830	9830	9830	0
223	20250102	170200	796885270	9830	9830	9830	9830	0
224	20250102	170100	796885270	9830	9830	9830	9830	0
225	20250102	170000	796885270	9830	9830	9830	9830	0
226	20250102	165900	796885270	9830	9830	9830	9830	0
227	20250102	165800	796885270	9830	9830	9830	9830	0
228	20250102	165700	796885270	9830	9830	9830	9830	0
229	20250102	165600	796885270	9830	9830	9830	9830	0
230	20250102	165500	796885270	9830	9830	9830	9830	0
231	20250102	165400	796885270	9830	9830	9830	9830	0
232	20250102	165300	796885270	9830	9830	9830	9830	0
233	20250102	165200	796885270	9830	9830	9830	9830	0
234	20250102	165100	796885270	9830	9830	9830	9830	0
235	20250102	165000	796885270	9830	9830	9830	9830	0
236	20250102	164900	796885270	9830	9830	9830	9830	0
237	20250102	164800	796885270	9830	9830	9830	9830	0
238	20250102	164700	796885270	9830	9830	9830	9830	0
239	20250102	164600	796885270	9830	9830	9830	9830	0
240	20250102	164500	796885270	9830	9830	9830	9830	0
241	20250102	164400	796885270	9830	9830	9830	9830	0
242	20250102	164300	796885270	9830	9830	9830	9830	1359
243	20250102	164200	796885270	9830	9830	9830	9830	0
244	20250102	164100	796885270	9830	9830	9830	9830	0
245	20250102	164000	796885270	9830	9830	9830	9830	0
246	20250102	163900	796885270	9830	9830	9830	9830	0
247	20250102	163800	796885270	9830	9830	9830	9830	0
248	20250102	163700	796885270	9830	9830	9830	9830	0
249	20250102	163600	796885270	9830	9830	9830	9830	0
250	20250102	163500	796885270	9830	9830	9830	9830	0
251	20250102	163400	796885270	9830	9830	9830	9830	0
252	20250102	163300	796885270	9830	9830	9830	9830	0
253	20250102	163200	796885270	9830	9830	9830	9830	0
254	20250102	163100	796885270	9830	9830	9830	9830	0
255	20250102	163000	796885270	9830	9830	9830	9830	0
256	20250102	162900	796885270	9830	9830	9830	9830	0
257	20250102	162800	796885270	9830	9830	9830	9830	0
258	20250102	162700	796885270	9830	9830	9830	9830	0
259	20250102	162600	796885270	9830	9830	9830	9830	0
260	20250102	162500	796885270	9830	9830	9830	9830	0
261	20250102	162400	796885270	9830	9830	9830	9830	0
262	20250102	162300	796885270	9830	9830	9830	9830	0
263	20250102	162200	796885270	9830	9830	9830	9830	0
264	20250102	162100	796885270	9830	9830	9830	9830	0
265	20250102	162000	796885270	9830	9830	9830	9830	0
266	20250102	161900	796885270	9830	9830	9830	9830	0
267	20250102	161800	796885270	9830	9830	9830	9830	0
268	20250102	161700	796885270	9830	9830	9830	9830	0
269	20250102	161600	796885270	9830	9830	9830	9830	0
270	20250102	161500	796885270	9830	9830	9830	9830	0
271	20250102	161400	796885270	9830	9830	9830	9830	0
272	20250102	161300	796885270	9830	9830	9830	9830	1359
273	20250102	161200	796885270	9830	9830	9830	9830	0
274	20250102	161100	796885270	9830	9830	9830	9830	0
275	20250102	161000	796885270	9830	9830	9830	9830	0
276	20250102	160900	796885270	9830	9830	9830	9830	0
277	20250102	160800	796885270	9830	9830	9830	9830	0
278	20250102	160700	796885270	9830	9830	9830	9830	0
279	20250102	160600	796885270	9830	9830	9830	9830	0
280	20250102	160500	796885270	9830	9830	9830	9830	0
281	20250102	160400	796885270	9830	9830	9830	9830	0
282	20250102	160300	796885270	9830	9830	9830	9830	0
283	20250102	160200	796885270	9830	9830	9830	9830	0
284	20250102	160100	796885270	9830	9830	9830	9830	0
285	20250102	160000	796885270	9830	9830	9830	9830	0
286	20250102	155900	796885270	9830	9830	9830	9830	0
287	20250102	155800	796885270	9830	9830	9830	9830	0
288	20250102	155700	796885270	9830	9830	9830	9830	0
289	20250102	155600	796885270	9830	9830	9830	9830	0
290	20250102	155500	796885270	9830	9830	9830	9830	0
291	20250102	155400	796885270	9830	9830	9830	9830	0
292	20250102	155300	796885270	9830	9830	9830	9830	0
293	20250102	155200	796885270	9830	9830	9830	9830	0
294	20250102	155100	796885270	9830	9830	9830	9830	0
295	20250102	155000	796885270	9830	9830	9830	9830	0
296	20250102	154900	796885270	9830	9830	9830	9830	0
297	20250102	154800	796885270	9830	9830	9830	9830	0
298	20250102	154700	796885270	9830	9830	9830	9830	0
299	20250102	154600	796885270	9830	9830	9830	9830	0
300	20250102	154500	796885270	9830	9830	9830	9830	0
301	20250102	154400	796885270	9830	9830	9830	9830	0
302	20250102	154300	796885270	9830	9830	9830	9830	1359
303	20250102	154200	796885270	9830	9830	9830	9830	0
304	20250102	154100	796885270	9830	9830	9830	9830	0
305	20250102	154000	796885270	9830	9830	9830	9830	0
306	20250102	153900	796885270	9830	9830	9830	9830	0
307	20250102	153800	796885270	9830	9830	9830	9830	0
308	20250102	153700	796885270	9830	9830	9830	9830	0
309	20250102	153600	796885270	9830	9830	9830	9830	0
310	20250102	153500	796885270	9830	9830	9830	9830	0
311	20250102	153400	796885270	9830	9830	9830	9830	0
312	20250102	153300	796885270	9830	9830	9830	9830	0
313	20250102	153200	796885270	9830	9830	9830	9830	0
314	20250102	153100	796885270	9830	9830	9830	9830	0
315	20250102	153000	796885270	9830	9830	9830	9830	1359
316	20250102	152900	783526300	9840	9840	9840	9840	0
317	20250102	152800	783526300	9840	9840	9840	9840	0
318	20250102	152700	783526300	9840	9840	9840	9840	0
319	20250102	152600	783526300	9840	9840	9840	9840	0
320	20250102	152500	783526300	9840	9840	9840	9840	0
321	20250102	152400	783526300	9840	9840	9840	9840	0
322	20250102	152300	783526300	9840	9840	9840	9840	0
323	20250102	152200	783526300	9840	9840	9840	9840	0
324	20250102	152100	783526300	9840	9840	9840	9840	0
325	20250102	152000	783526300	9840	9840	9840	9840	0
326	20250102	151900	783526300	9840	9830	9850	9820	256
327	20250102	151800	781007770	9830	9840	9850	9830	300
328	20250102	151700	778057010	9850	9850	9850	9830	375
329	20250102	151600	774365060	9850	9830	9850	9830	67
330	20250102	151500	773706250	9850	9860	9860	9820	344
331	20250102	151400	770322040	9850	9850	9850	9830	157
332	20250102	151300	768775810	9850	9850	9850	9810	317
333	20250102	151200	765660130	9840	9820	9840	9810	369
334	20250102	151100	762035540	9830	9830	9830	9810	153
335	20250102	151000	760531870	9830	9870	9870	9810	482
336	20250102	150900	755793380	9820	9810	9820	9810	262
337	20250102	150800	753221700	9820	9820	9820	9810	514
338	20250102	150700	748174830	9820	9810	9820	9810	125
339	20250102	150600	746948480	9810	9810	9810	9810	162
340	20250102	150500	745359260	9810	9810	9810	9790	609
341	20250102	150400	739390130	9770	9780	9820	9770	513
342	20250102	150300	734373750	9780	9770	9780	9760	154
343	20250102	150200	732869230	9770	9760	9780	9760	161
344	20250102	150100	731294890	9760	9750	9760	9750	159
345	20250102	150000	729744410	9750	9720	9750	9720	202
346	20250102	145900	727777430	9740	9740	9740	9720	270
347	20250102	145800	725149260	9740	9730	9740	9720	76
348	20250102	145700	724409890	9730	9720	9730	9710	164
349	20250102	145600	722814890	9720	9700	9740	9700	312
350	20250102	145500	719780350	9700	9700	9760	9700	285
351	20250102	145400	717006830	9710	9700	9720	9700	446
352	20250102	145300	712677450	9700	9690	9710	9680	159
353	20250102	145200	711136410	9680	9690	9690	9670	58
354	20250102	145100	710575100	9690	9680	9690	9670	159
355	20250102	145000	709034730	9680	9660	9700	9660	195
356	20250102	144900	707147510	9700	9660	9700	9650	910
357	20250102	144800	698346940	9670	9660	9670	9650	358
358	20250102	144700	694887370	9660	9670	9670	9650	352
359	20250102	144600	691485680	9660	9670	9670	9650	355
360	20250102	144500	688055460	9670	9650	9670	9650	43
361	20250102	144400	687640230	9650	9660	9660	9650	282
362	20250102	144300	684918760	9660	9660	9660	9650	80
363	20250102	144200	684146460	9660	9650	9660	9640	196
364	20250102	144100	682255120	9640	9660	9660	9640	368
365	20250102	144000	678707530	9660	9670	9670	9650	2110
366	20250102	143900	658335930	9670	9670	9670	9660	69
367	20250102	143800	657669300	9660	9680	9680	9660	972
368	20250102	143700	648270370	9680	9680	9690	9680	89
369	20250102	143600	647408830	9680	9680	9680	9670	48
370	20250102	143500	646944330	9680	9680	9690	9670	78
371	20250102	143400	646189480	9680	9690	9690	9670	116
372	20250102	143300	645065640	9690	9670	9690	9670	122
373	20250102	143200	643885450	9680	9680	9680	9670	48
374	20250102	143100	643421120	9690	9680	9720	9670	679
375	20250102	143000	636848230	9680	9670	9680	9660	2559
376	20250102	142900	612102090	9670	9680	9680	9670	424
377	20250102	142800	608001970	9670	9690	9690	9670	35
378	20250102	142700	607663280	9680	9680	9680	9670	234
379	20250102	142600	605398830	9670	9710	9710	9670	1705
380	20250102	142500	588869810	9700	9700	9720	9700	100
381	20250102	142400	587899420	9710	9720	9720	9700	84
382	20250102	142300	587084340	9710	9710	9720	9710	68
383	20250102	142200	586424040	9720	9720	9720	9710	78
384	20250102	142100	585666390	9720	9710	9720	9710	83
385	20250102	142000	584860300	9710	9720	9720	9710	59
386	20250102	141900	584287310	9720	9690	9720	9690	131
387	20250102	141800	583016690	9700	9700	9700	9690	74
388	20250102	141700	582299580	9690	9700	9700	9690	113
389	20250102	141600	581204520	9690	9700	9700	9690	34
390	20250102	141500	580874920	9700	9690	9700	9690	65
391	20250102	141400	580244690	9690	9700	9700	9690	108
392	20250102	141300	579197480	9690	9700	9700	9690	62
393	20250102	141200	578596600	9690	9690	9700	9680	108
394	20250102	141100	577550360	9690	9690	9690	9680	131
395	20250102	141000	576281710	9680	9690	9690	9680	26
396	20250102	140900	576029920	9690	9680	9700	9680	78
397	20250102	140800	575274800	9680	9670	9680	9670	156
398	20250102	140700	573765570	9670	9680	9680	9670	92
399	20250102	140600	572875840	9670	9700	9700	9660	69
400	20250102	140500	572208840	9660	9680	9710	9660	60
401	20250102	140400	571628250	9710	9660	9720	9650	1846
402	20250102	140300	553795080	9660	9670	9680	9660	874
403	20250102	140200	545342760	9680	9670	9680	9660	1983
404	20250102	140100	526169840	9670	9680	9680	9670	56
405	20250102	140000	525628090	9670	9700	9700	9670	26
406	20250102	135900	525376580	9700	9680	9700	9670	168
407	20250102	135800	523750750	9680	9670	9680	9670	123
408	20250102	135700	522561320	9670	9720	9720	9670	5271
409	20250102	135600	471486480	9720	9730	9750	9720	58
410	20250102	135500	470922510	9730	9730	9730	9730	77
411	20250102	135400	470173300	9720	9730	9730	9720	33
412	20250102	135300	469852490	9730	9720	9740	9720	98
413	20250102	135200	468899300	9720	9730	9730	9720	60
414	20250102	135100	468315670	9720	9720	9740	9720	27
415	20250102	135000	468053000	9730	9730	9730	9720	142
416	20250102	134900	466672430	9730	9730	9740	9730	23
417	20250102	134800	466448580	9740	9750	9750	9730	25
418	20250102	134700	466205230	9740	9730	9750	9730	166
419	20250102	134600	464589100	9730	9740	9740	9730	11
420	20250102	134500	464482020	9730	9730	9740	9730	77
421	20250102	134400	463732750	9730	9750	9750	9730	69
422	20250102	134300	463060550	9740	9730	9740	9730	84
423	20250102	134200	462243170	9730	9740	9740	9730	48
424	20250102	134100	461776050	9730	9740	9760	9730	113
425	20250102	134000	460675620	9740	9720	9760	9720	144
426	20250102	133900	459270500	9770	9740	9770	9720	60
427	20250102	133800	458686250	9710	9720	9770	9710	131
428	20250102	133700	457412960	9730	9710	9730	9700	60
429	20250102	133600	456830300	9720	9700	9730	9700	83
430	20250102	133500	456024450	9720	9710	9720	9700	78
431	20250102	133400	455267700	9720	9720	9730	9700	15
432	20250102	133300	455121950	9730	9700	9730	9700	125
433	20250102	133200	453907680	9710	9730	9730	9710	51
434	20250102	133100	453412390	9720	9710	9760	9710	40
435	20250102	133000	453023290	9720	9700	9740	9700	51
436	20250102	132900	452527550	9790	9720	9790	9710	382
437	20250102	132800	448815110	9720	9710	9720	9710	82
438	20250102	132700	448018480	9710	9700	9720	9700	45
439	20250102	132600	447581550	9710	9720	9720	9700	104
440	20250102	132500	446572020	9720	9710	9720	9710	21
441	20250102	132400	446368040	9710	9700	9730	9700	69
442	20250102	132300	445698200	9700	9730	9730	9700	58
443	20250102	132200	445135290	9720	9720	9720	9710	35
444	20250102	132100	444795400	9720	9710	9730	9700	74
445	20250102	132000	444077190	9720	9710	9730	9700	160
446	20250102	131900	442521690	9710	9710	9710	9700	11
447	20250102	131800	442414910	9710	9720	9720	9710	43
448	20250102	131700	441997360	9710	9700	9730	9700	129
449	20250102	131600	440745160	9700	9700	9700	9700	56
450	20250102	131500	440201960	9700	9710	9720	9700	40
451	20250102	131400	439813750	9700	9710	9720	9700	74
452	20250102	131300	439095780	9700	9720	9720	9700	90
453	20250102	131200	438222390	9710	9720	9720	9710	28
454	20250102	131100	437950390	9720	9720	9740	9710	114
455	20250102	131000	436842310	9720	9710	9720	9700	50
456	20250102	130900	436356820	9710	9700	9720	9700	42
457	20250102	130800	435949310	9700	9720	9720	9700	84
458	20250102	130700	435134130	9720	9700	9720	9700	63
459	20250102	130600	434522770	9710	9710	9710	9700	71
460	20250102	130500	433834050	9710	9710	9720	9700	83
461	20250102	130400	433028800	9710	9710	9740	9700	329
462	20250102	130300	429832780	9720	9730	9730	9720	8
463	20250102	130200	429754990	9720	9720	9730	9720	91
464	20250102	130100	428870430	9720	9710	9720	9700	79
465	20250102	130000	428102870	9700	9700	9730	9700	36
466	20250102	125900	427753520	9730	9730	9730	9700	99
467	20250102	125800	426793070	9700	9690	9700	9690	150
468	20250102	125700	425338940	9700	9690	9700	9690	250
469	20250102	125600	422915940	9690	9690	9700	9690	112
470	20250102	125500	421830560	9700	9710	9710	9690	40
471	20250102	125400	421442620	9710	9720	9730	9710	227
472	20250102	125300	419235110	9680	9690	9730	9680	132
473	20250102	125200	417956460	9680	9680	9680	9670	66
474	20250102	125100	417317730	9680	9670	9680	9670	340
475	20250102	125000	414029240	9670	9680	9680	9670	101
476	20250102	124900	413052520	9680	9680	9690	9670	121
477	20250102	124800	411881610	9690	9680	9700	9680	84
478	20250102	124700	411068400	9670	9700	9820	9670	1058
479	20250102	124600	400811710	9700	9690	9700	9690	560
480	20250102	124500	395385270	9690	9690	9700	9690	193
481	20250102	124400	393515040	9700	9700	9710	9690	521
482	20250102	124300	388461010	9700	9700	9710	9700	68
483	20250102	124200	387801290	9710	9720	9720	9700	452
484	20250102	124100	383416590	9710	9710	9730	9710	1395
485	20250102	124000	369869950	9720	9740	9740	9710	660
486	20250102	123900	363452920	9740	9750	9760	9730	2808
487	20250102	123800	336104810	9750	9750	9760	9750	177
488	20250102	123700	334378990	9770	9770	9780	9750	1391
489	20250102	123600	320792010	9770	9760	9770	9760	259
490	20250102	123500	318263110	9750	9770	9770	9750	260
491	20250102	123400	315724200	9760	9770	9790	9760	714
492	20250102	123300	308750730	9770	9780	9790	9770	392
493	20250102	123200	304917310	9780	9810	9810	9780	2064
494	20250102	123100	284702780	9810	9820	9820	9810	110
495	20250102	123000	283623670	9820	9820	9820	9820	3
496	20250102	122900	283594210	9810	9810	9810	9800	158
497	20250102	122800	282044630	9810	9810	9810	9800	7
498	20250102	122700	281975970	9810	9810	9810	9800	160
499	20250102	122600	280407380	9820	9810	9820	9810	64
500	20250102	122500	279779390	9800	9820	9820	9800	458
501	20250102	122400	275288940	9820	9820	9820	9810	48
502	20250102	122300	274817980	9820	9820	9820	9820	12
503	20250102	122200	274700140	9820	9830	9830	9820	8
504	20250102	122100	274621530	9800	9820	9820	9800	261
505	20250102	122000	272061660	9820	9820	9820	9820	8
506	20250102	121900	271983100	9820	9810	9820	9810	42
507	20250102	121800	271571070	9820	9820	9820	9820	18
508	20250102	121700	271394310	9800	9820	9820	9800	79
509	20250102	121600	270619860	9810	9810	9810	9800	867
510	20250102	121500	262118060	9810	9830	9830	9810	436
511	20250102	121400	257839900	9830	9840	9840	9820	407
512	20250102	121300	253839620	9850	9850	9850	9850	5
513	20250102	121200	253790370	9810	9860	9860	9810	2356
514	20250102	121100	230600430	9860	9910	9910	9850	4887
515	20250102	121000	182282050	9920	9910	9920	9910	55
516	20250102	120900	181736960	9910	9910	9910	9900	322
517	20250102	120800	178546340	9920	9920	9920	9920	8
518	20250102	120700	178466980	9920	9920	9920	9910	51
519	20250102	120600	177961510	9920	9920	9920	9920	13
520	20250102	120500	177832550	9920	9920	9930	9920	161
521	20250102	120400	176235390	9920	9930	9930	9920	5
522	20250102	120300	176185760	9920	9940	9940	9920	283
523	20250102	120200	173378180	9940	9930	9940	9920	45
524	20250102	120100	172931730	9940	9940	9940	9920	37
525	20250102	120000	172564450	9940	9940	9940	9930	52
526	20250102	115900	172047970	9940	9930	9940	9930	45
527	20250102	115800	171601070	9940	9940	9940	9940	14
528	20250102	115700	171461910	9940	9950	9950	9930	257
529	20250102	115600	168908450	9950	9950	9950	9940	83
530	20250102	115500	168083100	9940	9940	9950	9940	55
531	20250102	115400	167536270	9950	9960	9960	9950	10
532	20250102	115300	167436760	9950	9940	9950	9940	102
533	20250102	115200	166422140	9950	9960	9960	9950	14
534	20250102	115100	166282750	9960	9950	9960	9940	164
535	20250102	115000	164651890	9950	9960	9960	9950	44
536	20250102	114900	164214050	9960	9950	9960	9950	50
537	20250102	114800	163716460	9950	9950	9950	9950	28
538	20250102	114700	163437860	9950	9960	9960	9950	20
539	20250102	114600	163238780	9960	9950	9960	9950	42
540	20250102	114500	162820810	9950	9960	9960	9940	193
541	20250102	114400	160901970	9960	9960	9960	9960	9
542	20250102	114300	160812330	9960	9970	9970	9960	20
543	20250102	114200	160613030	9970	9970	9970	9970	11
544	20250102	114100	160503360	9980	9960	9980	9960	491
545	20250102	114000	155608430	9960	9960	9960	9950	53
546	20250102	113900	155080950	9960	9960	9960	9940	158
547	20250102	113800	153509740	9960	9960	9960	9950	65
548	20250102	113700	152862740	9960	9970	9970	9940	49
549	20250102	113600	152375210	9970	9970	9970	9970	3
550	20250102	113500	152345300	9970	9970	9970	9970	9
551	20250102	113400	152255570	9970	9970	9970	9970	52
552	20250102	113300	151737130	9920	9970	9970	9920	260
553	20250102	113200	149151920	9940	9980	9980	9940	613
554	20250102	113100	143057080	9980	9980	9980	9980	6
555	20250102	113000	142997200	9970	9970	9970	9970	1
556	20250102	112900	142987230	9980	9980	9980	9950	40
557	20250102	112800	142588840	9980	9980	9980	9970	7
558	20250102	112700	142519000	9980	9980	9980	9950	160
559	20250102	112600	140926720	9980	9980	9980	9970	8
560	20250102	112500	140846900	9980	9980	9980	9980	12
561	20250102	112400	140727140	9970	9960	9980	9960	51
562	20250102	112300	140219070	9960	9960	9960	9960	16
563	20250102	112200	140059710	9960	9960	9960	9960	201
564	20250102	112100	138057750	9950	9960	9960	9950	248
565	20250102	112000	135590110	9960	9970	9970	9950	515
566	20250102	111900	130462740	9970	9960	9980	9960	193
567	20250102	111800	128540360	9960	9960	9960	9960	1
568	20250102	111700	128530400	9950	9950	9950	9950	168
569	20250102	111600	126858800	9940	9940	9940	9940	167
570	20250102	111500	125198820	9940	9940	9950	9930	160
571	20250102	111400	123609620	9950	9950	9950	9940	76
572	20250102	111300	122854130	9940	9930	9940	9930	321
573	20250102	111200	119663670	9940	9950	9950	9940	514
574	20250102	111100	114554330	9950	9940	9950	9940	14
575	20250102	111000	114415040	9950	9950	9950	9940	4
576	20250102	110900	114375250	9950	9950	9950	9940	171
577	20250102	110800	112675360	9950	9950	9950	9950	16
578	20250102	110700	112516160	9940	9940	9940	9940	65
579	20250102	110600	111870060	9940	9940	9940	9940	21
580	20250102	110500	111661320	9940	9930	9940	9930	34
581	20250102	110400	111323640	9940	9930	9940	9930	17
582	20250102	110300	111154790	9930	9930	9940	9920	570
583	20250102	110200	105496140	9930	9930	9930	9930	6
584	20250102	110100	105436560	9930	9930	9930	9910	311
585	20250102	110000	102348350	9930	9950	9950	9920	540
586	20250102	105900	96987910	9950	9950	9950	9950	10
587	20250102	105800	96888410	9940	9950	9950	9940	6
588	20250102	105700	96828760	9920	9950	9950	9920	205
589	20250102	105600	94793110	9950	9960	9960	9950	8
590	20250102	105500	94713470	9960	9960	9960	9960	15
591	20250102	105400	94564070	9970	9960	9970	9960	20
592	20250102	105300	94364820	9960	9970	9970	9960	12
593	20250102	105200	94245240	9970	9950	9970	9950	23
594	20250102	105100	94016350	9950	9940	9950	9930	188
595	20250102	105000	92148090	9930	9930	9950	9930	56
596	20250102	104900	91591960	9930	9940	9950	9930	22
597	20250102	104800	91373150	9950	9940	9950	9940	18
598	20250102	104700	91194060	9930	9920	9950	9920	43
599	20250102	104600	90767450	9930	9960	9960	9930	24
600	20250102	104500	90528980	9960	9930	9960	9910	174
601	20250102	104400	88802980	9940	9970	9970	9940	12
602	20250102	104300	88683520	9950	9970	9970	9950	12
603	20250102	104200	88563960	9970	9970	9970	9970	3
604	20250102	104100	88534050	9910	9950	9950	9890	1007
605	20250102	104000	78542210	9990	9990	9990	9960	21
606	20250102	103900	78332720	9960	9930	9960	9930	609
607	20250102	103800	72277760	9960	9940	9960	9940	53
608	20250102	103700	71750880	9930	9920	9930	9920	11
609	20250102	103600	71641730	9920	9930	9930	9920	13
610	20250102	103500	71512740	9930	9930	9930	9930	27
611	20250102	103400	71244630	9930	9950	9950	9920	155
612	20250102	103300	69706630	9910	9940	9940	9900	161
613	20250102	103200	68110670	9950	9950	9950	9940	9
614	20250102	103100	68021140	9960	9960	9960	9960	15
615	20250102	103000	67871740	9890	9980	9980	9890	2002
616	20250102	102900	48034210	9980	9980	9980	9980	1
617	20250102	102800	48024230	9980	9980	9980	9980	13
618	20250102	102700	47894490	9940	10000	10000	9940	471
619	20250102	102600	43196640	10000	10000	10030	9990	227
620	20250102	102500	40927210	10000	9990	10000	9990	107
621	20250102	102400	39858200	9990	9980	9990	9980	62
622	20250102	102300	39239430	9980	9980	9980	9980	7
623	20250102	102200	39169570	9980	9980	9980	9980	2
624	20250102	102100	39149610	9980	9960	9980	9920	159
625	20250102	102000	37569660	9980	9980	9980	9980	12
626	20250102	101900	37449900	9980	9980	9980	9980	11
627	20250102	101800	37340120	9980	9980	9980	9980	4
628	20250102	101700	37300200	10000	9980	10010	9980	13
629	20250102	101600	37170180	9980	9980	9980	9970	9
630	20250102	101500	37080370	10000	9940	10000	9920	158
631	20250102	101400	35511770	9990	9940	9990	9940	57
632	20250102	101300	34942990	9960	9950	9960	9950	273
633	20250102	101200	32226400	9910	9910	9910	9910	0
634	20250102	101100	32226400	9910	9910	9910	9910	0
635	20250102	101000	32226400	9910	9910	9910	9910	18
636	20250102	100900	32048020	9910	9930	9930	9910	541
637	20250102	100800	26686170	9930	9930	9990	9930	60
638	20250102	100700	26089940	9930	9990	9990	9930	15
639	20250102	100600	25940920	9950	9940	9950	9940	1000
640	20250102	100500	15995920	9900	9940	9950	9900	758
641	20250102	100400	8479520	9910	9910	9910	9910	0
642	20250102	100300	8479520	9910	9920	9920	9910	157
643	20250102	100200	6923060	9950	9950	9950	9910	421
644	20250102	100100	2747300	9980	9990	9990	9980	110
645	20250102	100000	1648410	10050	9990	10050	9990	165