KissMeData/207940/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	203400	50991319000	934000	934000	934000	934000	3121
3	20250102	203300	50991319000	934000	934000	934000	934000	0
4	20250102	203200	50991319000	934000	934000	934000	934000	0
5	20250102	203100	50991319000	934000	934000	934000	934000	0
6	20250102	203000	50991319000	934000	934000	934000	934000	0
7	20250102	202900	50991319000	934000	934000	934000	934000	0
8	20250102	202800	50991319000	934000	934000	934000	934000	0
9	20250102	202700	50991319000	934000	934000	934000	934000	0
10	20250102	202600	50991319000	934000	934000	934000	934000	0
11	20250102	202500	50991319000	934000	934000	934000	934000	0
12	20250102	202400	50991319000	934000	934000	934000	934000	0
13	20250102	202300	50991319000	934000	934000	934000	934000	0
14	20250102	202200	50991319000	934000	934000	934000	934000	0
15	20250102	202100	50991319000	934000	934000	934000	934000	0
16	20250102	202000	50991319000	934000	934000	934000	934000	0
17	20250102	201900	50991319000	934000	934000	934000	934000	0
18	20250102	201800	50991319000	934000	934000	934000	934000	0
19	20250102	201700	50991319000	934000	934000	934000	934000	0
20	20250102	201600	50991319000	934000	934000	934000	934000	0
21	20250102	201500	50991319000	934000	934000	934000	934000	0
22	20250102	201400	50991319000	934000	934000	934000	934000	0
23	20250102	201300	50991319000	934000	934000	934000	934000	0
24	20250102	201200	50991319000	934000	934000	934000	934000	0
25	20250102	201100	50991319000	934000	934000	934000	934000	0
26	20250102	201000	50991319000	934000	934000	934000	934000	0
27	20250102	200900	50991319000	934000	934000	934000	934000	0
28	20250102	200800	50991319000	934000	934000	934000	934000	0
29	20250102	200700	50991319000	934000	934000	934000	934000	0
30	20250102	200600	50991319000	934000	934000	934000	934000	0
31	20250102	200500	50991319000	934000	934000	934000	934000	0
32	20250102	200400	50991319000	934000	934000	934000	934000	3121
33	20250102	200300	50991319000	934000	934000	934000	934000	0
34	20250102	200200	50991319000	934000	934000	934000	934000	0
35	20250102	200100	50991319000	934000	934000	934000	934000	0
36	20250102	200000	50991319000	934000	934000	934000	934000	0
37	20250102	195900	50991319000	934000	934000	934000	934000	0
38	20250102	195800	50991319000	934000	934000	934000	934000	0
39	20250102	195700	50991319000	934000	934000	934000	934000	0
40	20250102	195600	50991319000	934000	934000	934000	934000	0
41	20250102	195500	50991319000	934000	934000	934000	934000	0
42	20250102	195400	50991319000	934000	934000	934000	934000	0
43	20250102	195300	50991319000	934000	934000	934000	934000	0
44	20250102	195200	50991319000	934000	934000	934000	934000	0
45	20250102	195100	50991319000	934000	934000	934000	934000	0
46	20250102	195000	50991319000	934000	934000	934000	934000	0
47	20250102	194900	50991319000	934000	934000	934000	934000	0
48	20250102	194800	50991319000	934000	934000	934000	934000	0
49	20250102	194700	50991319000	934000	934000	934000	934000	0
50	20250102	194600	50991319000	934000	934000	934000	934000	0
51	20250102	194500	50991319000	934000	934000	934000	934000	0
52	20250102	194400	50991319000	934000	934000	934000	934000	0
53	20250102	194300	50991319000	934000	934000	934000	934000	0
54	20250102	194200	50991319000	934000	934000	934000	934000	0
55	20250102	194100	50991319000	934000	934000	934000	934000	0
56	20250102	194000	50991319000	934000	934000	934000	934000	0
57	20250102	193900	50991319000	934000	934000	934000	934000	0
58	20250102	193800	50991319000	934000	934000	934000	934000	0
59	20250102	193700	50991319000	934000	934000	934000	934000	0
60	20250102	193600	50991319000	934000	934000	934000	934000	0
61	20250102	193500	50991319000	934000	934000	934000	934000	0
62	20250102	193400	50991319000	934000	934000	934000	934000	3121
63	20250102	193300	50991319000	934000	934000	934000	934000	0
64	20250102	193200	50991319000	934000	934000	934000	934000	0
65	20250102	193100	50991319000	934000	934000	934000	934000	0
66	20250102	193000	50991319000	934000	934000	934000	934000	0
67	20250102	192900	50991319000	934000	934000	934000	934000	0
68	20250102	192800	50991319000	934000	934000	934000	934000	0
69	20250102	192700	50991319000	934000	934000	934000	934000	0
70	20250102	192600	50991319000	934000	934000	934000	934000	0
71	20250102	192500	50991319000	934000	934000	934000	934000	0
72	20250102	192400	50991319000	934000	934000	934000	934000	0
73	20250102	192300	50991319000	934000	934000	934000	934000	0
74	20250102	192200	50991319000	934000	934000	934000	934000	0
75	20250102	192100	50991319000	934000	934000	934000	934000	0
76	20250102	192000	50991319000	934000	934000	934000	934000	0
77	20250102	191900	50991319000	934000	934000	934000	934000	0
78	20250102	191800	50991319000	934000	934000	934000	934000	0
79	20250102	191700	50991319000	934000	934000	934000	934000	0
80	20250102	191600	50991319000	934000	934000	934000	934000	0
81	20250102	191500	50991319000	934000	934000	934000	934000	0
82	20250102	191400	50991319000	934000	934000	934000	934000	0
83	20250102	191300	50991319000	934000	934000	934000	934000	0
84	20250102	191200	50991319000	934000	934000	934000	934000	0
85	20250102	191100	50991319000	934000	934000	934000	934000	0
86	20250102	191000	50991319000	934000	934000	934000	934000	0
87	20250102	190900	50991319000	934000	934000	934000	934000	0
88	20250102	190800	50991319000	934000	934000	934000	934000	0
89	20250102	190700	50991319000	934000	934000	934000	934000	0
90	20250102	190600	50991319000	934000	934000	934000	934000	0
91	20250102	190500	50991319000	934000	934000	934000	934000	0
92	20250102	190400	50991319000	934000	934000	934000	934000	3121
93	20250102	190300	50991319000	934000	934000	934000	934000	0
94	20250102	190200	50991319000	934000	934000	934000	934000	0
95	20250102	190100	50991319000	934000	934000	934000	934000	0
96	20250102	190000	50991319000	934000	934000	934000	934000	0
97	20250102	185900	50991319000	934000	934000	934000	934000	0
98	20250102	185800	50991319000	934000	934000	934000	934000	0
99	20250102	185700	50991319000	934000	934000	934000	934000	0
100	20250102	185600	50991319000	934000	934000	934000	934000	0
101	20250102	185500	50991319000	934000	934000	934000	934000	0
102	20250102	185400	50991319000	934000	934000	934000	934000	0
103	20250102	185300	50991319000	934000	934000	934000	934000	0
104	20250102	185200	50991319000	934000	934000	934000	934000	0
105	20250102	185100	50991319000	934000	934000	934000	934000	0
106	20250102	185000	50991319000	934000	934000	934000	934000	0
107	20250102	184900	50991319000	934000	934000	934000	934000	0
108	20250102	184800	50991319000	934000	934000	934000	934000	0
109	20250102	184700	50991319000	934000	934000	934000	934000	0
110	20250102	184600	50991319000	934000	934000	934000	934000	0
111	20250102	184500	50991319000	934000	934000	934000	934000	0
112	20250102	184400	50991319000	934000	934000	934000	934000	0
113	20250102	184300	50991319000	934000	934000	934000	934000	0
114	20250102	184200	50991319000	934000	934000	934000	934000	0
115	20250102	184100	50991319000	934000	934000	934000	934000	0
116	20250102	184000	50991319000	934000	934000	934000	934000	0
117	20250102	183900	50991319000	934000	934000	934000	934000	0
118	20250102	183800	50991319000	934000	934000	934000	934000	0
119	20250102	183700	50991319000	934000	934000	934000	934000	0
120	20250102	183600	50991319000	934000	934000	934000	934000	0
121	20250102	183500	50991319000	934000	934000	934000	934000	0
122	20250102	183400	50991319000	934000	934000	934000	934000	3121
123	20250102	183300	50991319000	934000	934000	934000	934000	0
124	20250102	183200	50991319000	934000	934000	934000	934000	0
125	20250102	183100	50991319000	934000	934000	934000	934000	0
126	20250102	183000	50991319000	934000	934000	934000	934000	0
127	20250102	182900	50991319000	934000	934000	934000	934000	0
128	20250102	182800	50991319000	934000	934000	934000	934000	0
129	20250102	182700	50991319000	934000	934000	934000	934000	0
130	20250102	182600	50991319000	934000	934000	934000	934000	0
131	20250102	182500	50991319000	934000	934000	934000	934000	0
132	20250102	182400	50991319000	934000	934000	934000	934000	0
133	20250102	182300	50991319000	934000	934000	934000	934000	0
134	20250102	182200	50991319000	934000	934000	934000	934000	0
135	20250102	182100	50991319000	934000	934000	934000	934000	0
136	20250102	182000	50991319000	934000	934000	934000	934000	0
137	20250102	181900	50991319000	934000	934000	934000	934000	0
138	20250102	181800	50991319000	934000	934000	934000	934000	0
139	20250102	181700	50991319000	934000	934000	934000	934000	0
140	20250102	181600	50991319000	934000	934000	934000	934000	0
141	20250102	181500	50991319000	934000	934000	934000	934000	0
142	20250102	181400	50991319000	934000	934000	934000	934000	0
143	20250102	181300	50991319000	934000	934000	934000	934000	0
144	20250102	181200	50991319000	934000	934000	934000	934000	0
145	20250102	181100	50991319000	934000	934000	934000	934000	0
146	20250102	181000	50991319000	934000	934000	934000	934000	0
147	20250102	180900	50991319000	934000	934000	934000	934000	0
148	20250102	180800	50991319000	934000	934000	934000	934000	0
149	20250102	180700	50991319000	934000	934000	934000	934000	0
150	20250102	180600	50991319000	934000	934000	934000	934000	0
151	20250102	180500	50991319000	934000	934000	934000	934000	0
152	20250102	180400	50991319000	934000	934000	934000	934000	3121
153	20250102	180300	50991319000	934000	934000	934000	934000	0
154	20250102	180200	50991319000	934000	934000	934000	934000	0
155	20250102	180100	50991319000	934000	934000	934000	934000	0
156	20250102	180000	50991319000	934000	934000	934000	934000	0
157	20250102	175900	50991319000	934000	934000	934000	934000	0
158	20250102	175800	50991319000	934000	934000	934000	934000	0
159	20250102	175700	50991319000	934000	934000	934000	934000	0
160	20250102	175600	50991319000	934000	934000	934000	934000	0
161	20250102	175500	50991319000	934000	934000	934000	934000	0
162	20250102	175400	50991319000	934000	934000	934000	934000	0
163	20250102	175300	50991319000	934000	934000	934000	934000	0
164	20250102	175200	50991319000	934000	934000	934000	934000	0
165	20250102	175100	50991319000	934000	934000	934000	934000	0
166	20250102	175000	50991319000	934000	934000	934000	934000	0
167	20250102	174900	50991319000	934000	934000	934000	934000	0
168	20250102	174800	50991319000	934000	934000	934000	934000	0
169	20250102	174700	50991319000	934000	934000	934000	934000	0
170	20250102	174600	50991319000	934000	934000	934000	934000	0
171	20250102	174500	50991319000	934000	934000	934000	934000	0
172	20250102	174400	50991319000	934000	934000	934000	934000	0
173	20250102	174300	50991319000	934000	934000	934000	934000	0
174	20250102	174200	50991319000	934000	934000	934000	934000	0
175	20250102	174100	50991319000	934000	934000	934000	934000	0
176	20250102	174000	50991319000	934000	934000	934000	934000	0
177	20250102	173900	50991319000	934000	934000	934000	934000	0
178	20250102	173800	50991319000	934000	934000	934000	934000	0
179	20250102	173700	50991319000	934000	934000	934000	934000	0
180	20250102	173600	50991319000	934000	934000	934000	934000	0
181	20250102	173500	50991319000	934000	934000	934000	934000	0
182	20250102	173400	50991319000	934000	934000	934000	934000	3121
183	20250102	173300	50991319000	934000	934000	934000	934000	0
184	20250102	173200	50991319000	934000	934000	934000	934000	0
185	20250102	173100	50991319000	934000	934000	934000	934000	0
186	20250102	173000	50991319000	934000	934000	934000	934000	0
187	20250102	172900	50991319000	934000	934000	934000	934000	0
188	20250102	172800	50991319000	934000	934000	934000	934000	0
189	20250102	172700	50991319000	934000	934000	934000	934000	0
190	20250102	172600	50991319000	934000	934000	934000	934000	0
191	20250102	172500	50991319000	934000	934000	934000	934000	0
192	20250102	172400	50991319000	934000	934000	934000	934000	0
193	20250102	172300	50991319000	934000	934000	934000	934000	0
194	20250102	172200	50991319000	934000	934000	934000	934000	0
195	20250102	172100	50991319000	934000	934000	934000	934000	0
196	20250102	172000	50991319000	934000	934000	934000	934000	0
197	20250102	171900	50991319000	934000	934000	934000	934000	0
198	20250102	171800	50991319000	934000	934000	934000	934000	0
199	20250102	171700	50991319000	934000	934000	934000	934000	0
200	20250102	171600	50991319000	934000	934000	934000	934000	0
201	20250102	171500	50991319000	934000	934000	934000	934000	0
202	20250102	171400	50991319000	934000	934000	934000	934000	0
203	20250102	171300	50991319000	934000	934000	934000	934000	0
204	20250102	171200	50991319000	934000	934000	934000	934000	0
205	20250102	171100	50991319000	934000	934000	934000	934000	0
206	20250102	171000	50991319000	934000	934000	934000	934000	0
207	20250102	170900	50991319000	934000	934000	934000	934000	0
208	20250102	170800	50991319000	934000	934000	934000	934000	0
209	20250102	170700	50991319000	934000	934000	934000	934000	0
210	20250102	170600	50991319000	934000	934000	934000	934000	0
211	20250102	170500	50991319000	934000	934000	934000	934000	0
212	20250102	170400	50991319000	934000	934000	934000	934000	3121
213	20250102	170300	50991319000	934000	934000	934000	934000	0
214	20250102	170200	50991319000	934000	934000	934000	934000	0
215	20250102	170100	50991319000	934000	934000	934000	934000	0
216	20250102	170000	50991319000	934000	934000	934000	934000	0
217	20250102	165900	50991319000	934000	934000	934000	934000	0
218	20250102	165800	50991319000	934000	934000	934000	934000	0
219	20250102	165700	50991319000	934000	934000	934000	934000	0
220	20250102	165600	50991319000	934000	934000	934000	934000	0
221	20250102	165500	50991319000	934000	934000	934000	934000	0
222	20250102	165400	50991319000	934000	934000	934000	934000	0
223	20250102	165300	50991319000	934000	934000	934000	934000	0
224	20250102	165200	50991319000	934000	934000	934000	934000	0
225	20250102	165100	50991319000	934000	934000	934000	934000	0
226	20250102	165000	50991319000	934000	934000	934000	934000	0
227	20250102	164900	50991319000	934000	934000	934000	934000	0
228	20250102	164800	50991319000	934000	934000	934000	934000	0
229	20250102	164700	50991319000	934000	934000	934000	934000	0
230	20250102	164600	50991319000	934000	934000	934000	934000	0
231	20250102	164500	50991319000	934000	934000	934000	934000	0
232	20250102	164400	50991319000	934000	934000	934000	934000	0
233	20250102	164300	50991319000	934000	934000	934000	934000	0
234	20250102	164200	50991319000	934000	934000	934000	934000	0
235	20250102	164100	50991319000	934000	934000	934000	934000	0
236	20250102	164000	50991319000	934000	934000	934000	934000	0
237	20250102	163900	50991319000	934000	934000	934000	934000	0
238	20250102	163800	50991319000	934000	934000	934000	934000	0
239	20250102	163700	50991319000	934000	934000	934000	934000	0
240	20250102	163600	50991319000	934000	934000	934000	934000	0
241	20250102	163500	50991319000	934000	934000	934000	934000	0
242	20250102	163400	50991319000	934000	934000	934000	934000	3121
243	20250102	163300	50991319000	934000	934000	934000	934000	0
244	20250102	163200	50991319000	934000	934000	934000	934000	0
245	20250102	163100	50991319000	934000	934000	934000	934000	0
246	20250102	163000	50991319000	934000	934000	934000	934000	0
247	20250102	162900	50991319000	934000	934000	934000	934000	0
248	20250102	162800	50991319000	934000	934000	934000	934000	0
249	20250102	162700	50991319000	934000	934000	934000	934000	0
250	20250102	162600	50991319000	934000	934000	934000	934000	0
251	20250102	162500	50991319000	934000	934000	934000	934000	0
252	20250102	162400	50991319000	934000	934000	934000	934000	0
253	20250102	162300	50991319000	934000	934000	934000	934000	0
254	20250102	162200	50991319000	934000	934000	934000	934000	0
255	20250102	162100	50991319000	934000	934000	934000	934000	0
256	20250102	162000	50991319000	934000	934000	934000	934000	0
257	20250102	161900	50991319000	934000	934000	934000	934000	0
258	20250102	161800	50991319000	934000	934000	934000	934000	0
259	20250102	161700	50991319000	934000	934000	934000	934000	0
260	20250102	161600	50991319000	934000	934000	934000	934000	0
261	20250102	161500	50991319000	934000	934000	934000	934000	0
262	20250102	161400	50991319000	934000	934000	934000	934000	0
263	20250102	161300	50991319000	934000	934000	934000	934000	0
264	20250102	161200	50991319000	934000	934000	934000	934000	0
265	20250102	161100	50991319000	934000	934000	934000	934000	0
266	20250102	161000	50991319000	934000	934000	934000	934000	0
267	20250102	160900	50991319000	934000	934000	934000	934000	0
268	20250102	160800	50991319000	934000	934000	934000	934000	0
269	20250102	160700	50991319000	934000	934000	934000	934000	0
270	20250102	160600	50991319000	934000	934000	934000	934000	0
271	20250102	160500	50991319000	934000	934000	934000	934000	0
272	20250102	160400	50991319000	934000	934000	934000	934000	3121
273	20250102	160300	50991319000	934000	934000	934000	934000	0
274	20250102	160200	50991319000	934000	934000	934000	934000	0
275	20250102	160100	50991319000	934000	934000	934000	934000	0
276	20250102	160000	50991319000	934000	934000	934000	934000	0
277	20250102	155900	50991319000	934000	934000	934000	934000	0
278	20250102	155800	50991319000	934000	934000	934000	934000	0
279	20250102	155700	50991319000	934000	934000	934000	934000	0
280	20250102	155600	50991319000	934000	934000	934000	934000	0
281	20250102	155500	50991319000	934000	934000	934000	934000	0
282	20250102	155400	50991319000	934000	934000	934000	934000	0
283	20250102	155300	50991319000	934000	934000	934000	934000	0
284	20250102	155200	50991319000	934000	934000	934000	934000	0
285	20250102	155100	50991319000	934000	934000	934000	934000	0
286	20250102	155000	50991319000	934000	934000	934000	934000	0
287	20250102	154900	50991319000	934000	934000	934000	934000	0
288	20250102	154800	50991319000	934000	934000	934000	934000	0
289	20250102	154700	50991319000	934000	934000	934000	934000	0
290	20250102	154600	50991319000	934000	934000	934000	934000	0
291	20250102	154500	50991319000	934000	934000	934000	934000	0
292	20250102	154400	50991319000	934000	934000	934000	934000	0
293	20250102	154300	50991319000	934000	934000	934000	934000	0
294	20250102	154200	50991319000	934000	934000	934000	934000	0
295	20250102	154100	50991319000	934000	934000	934000	934000	0
296	20250102	154000	50991319000	934000	934000	934000	934000	0
297	20250102	153900	50991319000	934000	934000	934000	934000	0
298	20250102	153800	50991319000	934000	934000	934000	934000	0
299	20250102	153700	50991319000	934000	934000	934000	934000	0
300	20250102	153600	50991319000	934000	934000	934000	934000	0
301	20250102	153500	50991319000	934000	934000	934000	934000	0
302	20250102	153400	50991319000	934000	934000	934000	934000	3121
303	20250102	153300	50991319000	934000	934000	934000	934000	0
304	20250102	153200	50991319000	934000	934000	934000	934000	0
305	20250102	153100	50991319000	934000	934000	934000	934000	0
306	20250102	153000	50991319000	934000	934000	934000	934000	3121
307	20250102	152900	48076305000	934000	934000	934000	934000	0
308	20250102	152800	48076305000	934000	934000	934000	934000	0
309	20250102	152700	48076305000	934000	934000	934000	934000	0
310	20250102	152600	48076305000	934000	934000	934000	934000	0
311	20250102	152500	48076305000	934000	934000	934000	934000	0
312	20250102	152400	48076305000	934000	934000	934000	934000	0
313	20250102	152300	48076305000	934000	934000	934000	934000	0
314	20250102	152200	48076305000	934000	934000	934000	934000	0
315	20250102	152100	48076305000	934000	934000	934000	934000	0
316	20250102	152000	48076305000	934000	934000	934000	934000	0
317	20250102	151900	48076305000	934000	935000	936000	934000	145
318	20250102	151800	47940768000	935000	935000	936000	934000	142
319	20250102	151700	47808018000	935000	934000	935000	934000	170
320	20250102	151600	47649098000	935000	935000	935000	934000	65
321	20250102	151500	47588340000	934000	935000	935000	934000	85
322	20250102	151400	47508885000	935000	935000	935000	934000	78
323	20250102	151300	47435973000	935000	934000	935000	934000	104
324	20250102	151200	47338797000	934000	934000	934000	933000	61
325	20250102	151100	47281831000	934000	934000	934000	933000	67
326	20250102	151000	47219264000	933000	933000	934000	932000	62
327	20250102	150900	47161406000	932000	933000	933000	932000	60
328	20250102	150800	47105435000	933000	932000	933000	932000	47
329	20250102	150700	47061619000	932000	934000	934000	931000	72
330	20250102	150600	46994508000	932000	934000	934000	932000	343
331	20250102	150500	46674682000	934000	934000	935000	933000	61
332	20250102	150400	46617705000	934000	934000	936000	933000	306
333	20250102	150300	46331873000	934000	936000	936000	934000	203
334	20250102	150200	46142002000	936000	936000	936000	935000	378
335	20250102	150100	45788540000	935000	935000	936000	935000	89
336	20250102	150000	45705246000	935000	934000	935000	934000	92
337	20250102	145900	45619256000	934000	935000	935000	934000	97
338	20250102	145800	45528587000	935000	935000	935000	934000	62
339	20250102	145700	45470632000	934000	935000	935000	934000	71
340	20250102	145600	45404271000	934000	935000	935000	933000	72
341	20250102	145500	45336981000	934000	934000	935000	933000	106
342	20250102	145400	45237953000	933000	933000	934000	932000	59
343	20250102	145300	45182886000	933000	933000	934000	932000	67
344	20250102	145200	45120378000	932000	934000	934000	932000	325
345	20250102	145100	44816995000	934000	935000	935000	934000	117
346	20250102	145000	44707631000	934000	935000	935000	934000	61
347	20250102	144900	44650614000	934000	935000	935000	934000	80
348	20250102	144800	44575834000	935000	935000	935000	934000	87
349	20250102	144700	44494525000	934000	935000	935000	934000	112
350	20250102	144600	44389810000	935000	935000	935000	934000	75
351	20250102	144500	44319694000	934000	934000	935000	934000	88
352	20250102	144400	44237469000	934000	933000	934000	933000	55
353	20250102	144300	44186106000	934000	934000	935000	933000	90
354	20250102	144200	44102035000	933000	933000	934000	933000	79
355	20250102	144100	44028294000	933000	934000	934000	933000	55
356	20250102	144000	43976935000	934000	934000	934000	933000	51
357	20250102	143900	43929314000	933000	935000	935000	933000	137
358	20250102	143800	43801340000	934000	934000	935000	934000	50
359	20250102	143700	43754600000	934000	934000	935000	934000	178
360	20250102	143600	43588210000	934000	933000	935000	933000	388
361	20250102	143500	43226077000	932000	933000	933000	932000	94
362	20250102	143400	43138390000	933000	932000	933000	931000	71
363	20250102	143300	43072220000	931000	932000	932000	931000	172
364	20250102	143200	42911944000	931000	931000	932000	931000	38
365	20250102	143100	42876549000	931000	932000	932000	931000	44
366	20250102	143000	42835552000	931000	931000	932000	931000	58
367	20250102	142900	42781538000	931000	930000	932000	930000	273
368	20250102	142800	42527430000	931000	930000	931000	930000	76
369	20250102	142700	42456686000	930000	930000	931000	930000	46
370	20250102	142600	42413886000	930000	930000	931000	930000	31
371	20250102	142500	42385041000	931000	930000	931000	930000	110
372	20250102	142400	42282710000	930000	930000	931000	930000	66
373	20250102	142300	42221326000	930000	929000	931000	929000	113
374	20250102	142200	42116246000	930000	931000	931000	928000	210
375	20250102	142100	41921078000	930000	930000	931000	929000	73
376	20250102	142000	41853186000	929000	930000	930000	928000	78
377	20250102	141900	41780715000	930000	929000	930000	929000	45
378	20250102	141800	41738885000	929000	928000	930000	928000	221
379	20250102	141700	41533626000	927000	928000	928000	927000	22
380	20250102	141600	41513217000	927000	928000	928000	927000	44
381	20250102	141500	41472396000	928000	928000	928000	927000	58
382	20250102	141400	41418606000	927000	928000	928000	927000	77
383	20250102	141300	41347166000	928000	927000	928000	927000	33
384	20250102	141200	41316549000	927000	927000	928000	927000	35
385	20250102	141100	41284097000	927000	927000	928000	927000	28
386	20250102	141000	41258128000	927000	927000	928000	927000	37
387	20250102	140900	41223814000	927000	927000	928000	927000	54
388	20250102	140800	41173738000	927000	927000	928000	927000	53
389	20250102	140700	41124595000	927000	927000	927000	926000	65
390	20250102	140600	41064359000	927000	927000	927000	926000	62
391	20250102	140500	41006922000	926000	926000	927000	926000	136
392	20250102	140400	40880859000	926000	927000	927000	926000	17
393	20250102	140300	40865108000	926000	926000	928000	926000	137
394	20250102	140200	40738171000	926000	927000	927000	926000	58
395	20250102	140100	40684420000	926000	927000	927000	926000	86
396	20250102	140000	40604721000	927000	926000	928000	926000	67
397	20250102	135900	40542603000	927000	926000	927000	926000	75
398	20250102	135800	40473101000	926000	926000	927000	926000	41
399	20250102	135700	40435121000	927000	926000	928000	926000	101
400	20250102	135600	40341505000	926000	927000	927000	926000	50
401	20250102	135500	40295180000	927000	926000	927000	926000	105
402	20250102	135400	40197881000	926000	926000	927000	926000	64
403	20250102	135300	40138598000	926000	927000	927000	926000	43
404	20250102	135200	40098764000	926000	927000	928000	926000	161
405	20250102	135100	39949532000	927000	927000	928000	927000	53
406	20250102	135000	39900372000	927000	928000	928000	927000	41
407	20250102	134900	39862347000	927000	928000	928000	927000	90
408	20250102	134800	39778882000	927000	927000	928000	927000	57
409	20250102	134700	39726038000	927000	928000	929000	927000	79
410	20250102	134600	39652732000	928000	925000	928000	924000	1617
411	20250102	134500	38157035000	925000	925000	926000	925000	379
412	20250102	134400	37806446000	925000	925000	926000	925000	57
413	20250102	134300	37753717000	925000	926000	927000	925000	869
414	20250102	134200	36949276000	927000	926000	927000	926000	85
415	20250102	134100	36870541000	926000	926000	927000	926000	64
416	20250102	134000	36811245000	927000	927000	927000	926000	60
417	20250102	133900	36755674000	926000	926000	927000	926000	43
418	20250102	133800	36715842000	926000	926000	927000	926000	54
419	20250102	133700	36665813000	927000	926000	927000	926000	158
420	20250102	133600	36519428000	926000	926000	927000	926000	288
421	20250102	133500	36252719000	926000	927000	927000	926000	116
422	20250102	133400	36145286000	926000	927000	928000	926000	797
423	20250102	133300	35406569000	928000	927000	928000	927000	68
424	20250102	133200	35343498000	927000	928000	928000	927000	36
425	20250102	133100	35310110000	928000	928000	929000	927000	187
426	20250102	133000	35136621000	927000	927000	928000	927000	73
427	20250102	132900	35068905000	928000	928000	928000	927000	66
428	20250102	132800	35007680000	927000	928000	929000	927000	1103
429	20250102	132700	33984239000	928000	928000	929000	928000	51
430	20250102	132600	33936892000	928000	928000	929000	927000	217
431	20250102	132500	33735516000	927000	928000	929000	927000	159
432	20250102	132400	33588016000	929000	928000	929000	928000	85
433	20250102	132300	33509081000	928000	928000	929000	927000	54
434	20250102	132200	33458999000	927000	928000	929000	927000	162
435	20250102	132100	33308653000	928000	929000	929000	928000	36
436	20250102	132000	33275229000	928000	927000	929000	927000	64
437	20250102	131900	33215849000	928000	928000	928000	927000	67
438	20250102	131800	33153697000	928000	927000	928000	927000	72
439	20250102	131700	33086918000	928000	927000	928000	927000	54
440	20250102	131600	33036836000	927000	928000	928000	927000	223
441	20250102	131500	32829971000	928000	928000	929000	928000	175
442	20250102	131400	32667558000	929000	929000	929000	928000	43
443	20250102	131300	32627634000	928000	928000	929000	928000	176
444	20250102	131200	32464192000	928000	929000	930000	928000	667
445	20250102	131100	31844920000	929000	930000	930000	929000	30
446	20250102	131000	31817032000	930000	930000	930000	929000	47
447	20250102	130900	31773349000	929000	929000	930000	929000	134
448	20250102	130800	31648756000	930000	929000	930000	928000	44
449	20250102	130700	31607863000	928000	928000	929000	928000	102
450	20250102	130600	31513137000	929000	928000	930000	928000	350
451	20250102	130500	31188011000	929000	929000	929000	928000	48
452	20250102	130400	31143445000	929000	929000	929000	928000	87
453	20250102	130300	31062660000	928000	929000	929000	928000	84
454	20250102	130200	30984681000	928000	929000	929000	928000	36
455	20250102	130100	30951259000	929000	929000	929000	928000	54
456	20250102	130000	30901115000	928000	928000	929000	928000	56
457	20250102	125900	30849129000	929000	928000	929000	928000	74
458	20250102	125800	30780422000	929000	929000	929000	928000	25
459	20250102	125700	30757209000	928000	928000	929000	928000	63
460	20250102	125600	30698724000	928000	932000	932000	928000	3321
461	20250102	125500	27610248000	932000	932000	932000	931000	31
462	20250102	125400	27581369000	931000	932000	932000	931000	101
463	20250102	125300	27487251000	932000	931000	933000	931000	149
464	20250102	125200	27348404000	932000	931000	932000	931000	223
465	20250102	125100	27140622000	931000	932000	933000	931000	81
466	20250102	125000	27065137000	932000	932000	932000	931000	116
467	20250102	124900	26957045000	931000	933000	933000	931000	188
468	20250102	124800	26781858000	932000	932000	933000	932000	40
469	20250102	124700	26744570000	932000	932000	933000	931000	106
470	20250102	124600	26645802000	932000	932000	932000	931000	99
471	20250102	124500	26553559000	931000	931000	932000	931000	159
472	20250102	124400	26405412000	931000	933000	934000	931000	1983
473	20250102	124300	24556669000	933000	934000	935000	933000	677
474	20250102	124200	23924382000	934000	934000	935000	934000	32
475	20250102	124100	23894488000	934000	934000	936000	934000	83
476	20250102	124000	23816903000	934000	935000	936000	934000	794
477	20250102	123900	23074723000	935000	935000	936000	935000	43
478	20250102	123800	23034510000	935000	935000	936000	935000	34
479	20250102	123700	23002711000	935000	935000	936000	935000	32
480	20250102	123600	22972787000	935000	935000	936000	935000	57
481	20250102	123500	22919483000	936000	935000	936000	935000	34
482	20250102	123400	22887682000	935000	936000	936000	935000	58
483	20250102	123300	22833445000	935000	935000	936000	935000	41
484	20250102	123200	22795103000	935000	936000	936000	935000	39
485	20250102	123100	22758630000	936000	936000	936000	935000	68
486	20250102	123000	22694998000	936000	936000	937000	936000	199
487	20250102	122900	22508727000	936000	937000	937000	936000	36
488	20250102	122800	22475020000	937000	936000	937000	936000	15
489	20250102	122700	22460977000	936000	936000	937000	936000	39
490	20250102	122600	22424459000	936000	936000	937000	936000	28
491	20250102	122500	22398249000	937000	937000	937000	936000	56
492	20250102	122400	22345794000	937000	935000	937000	935000	59
493	20250102	122300	22290567000	936000	935000	936000	935000	67
494	20250102	122200	22227876000	936000	935000	936000	935000	37
495	20250102	122100	22193259000	936000	936000	936000	935000	135
496	20250102	122000	22066916000	936000	937000	937000	936000	64
497	20250102	121900	22007002000	936000	937000	937000	936000	21
498	20250102	121800	21987336000	936000	936000	937000	936000	32
499	20250102	121700	21957378000	937000	935000	937000	935000	81
500	20250102	121600	21881570000	935000	936000	936000	935000	28
501	20250102	121500	21855378000	936000	935000	936000	935000	48
502	20250102	121400	21810485000	935000	935000	936000	935000	51
503	20250102	121300	21762794000	935000	935000	936000	935000	28
504	20250102	121200	21736599000	935000	935000	936000	935000	35
505	20250102	121100	21703862000	935000	935000	936000	935000	33
506	20250102	121000	21672999000	935000	935000	936000	935000	35
507	20250102	120900	21640254000	935000	935000	936000	935000	58
508	20250102	120800	21586020000	936000	935000	936000	935000	30
509	20250102	120700	21557963000	935000	936000	936000	935000	19
510	20250102	120600	21540193000	936000	935000	936000	935000	39
511	20250102	120500	21503718000	935000	936000	937000	935000	810
512	20250102	120400	20745510000	937000	937000	937000	936000	28
513	20250102	120300	20719289000	936000	936000	937000	936000	77
514	20250102	120200	20647177000	937000	937000	939000	936000	408
515	20250102	120100	20264875000	937000	939000	939000	937000	167
516	20250102	120000	20108246000	938000	939000	939000	938000	90
517	20250102	115900	20023777000	939000	939000	939000	938000	41
518	20250102	115800	19985290000	939000	938000	939000	938000	28
519	20250102	115700	19959011000	938000	938000	939000	938000	44
520	20250102	115600	19917724000	939000	939000	939000	938000	15
521	20250102	115500	19903647000	939000	938000	939000	938000	16
522	20250102	115400	19888629000	938000	939000	940000	938000	72
523	20250102	115300	19821022000	940000	938000	940000	938000	22
524	20250102	115200	19800351000	939000	940000	940000	938000	23
525	20250102	115100	19778750000	940000	939000	940000	939000	31
526	20250102	115000	19749638000	940000	939000	940000	939000	26
527	20250102	114900	19725208000	939000	938000	940000	938000	16
528	20250102	114800	19710182000	937000	938000	939000	937000	69
529	20250102	114700	19645451000	938000	939000	939000	938000	10
530	20250102	114600	19636066000	938000	938000	939000	938000	18
531	20250102	114500	19619175000	939000	938000	939000	937000	40
532	20250102	114400	19581657000	938000	938000	939000	938000	20
533	20250102	114300	19562895000	937000	938000	938000	937000	36
534	20250102	114200	19529140000	937000	939000	939000	937000	41
535	20250102	114100	19490677000	939000	938000	939000	938000	118
536	20250102	114000	19379984000	939000	939000	940000	938000	68
537	20250102	113900	19316125000	939000	939000	940000	939000	36
538	20250102	113800	19282308000	939000	939000	940000	939000	28
539	20250102	113700	19256007000	939000	940000	940000	938000	116
540	20250102	113600	19147076000	940000	939000	940000	939000	31
541	20250102	113500	19117949000	939000	940000	940000	939000	52
542	20250102	113400	19069075000	939000	939000	939000	938000	56
543	20250102	113300	19016492000	938000	938000	939000	938000	65
544	20250102	113200	18955471000	939000	938000	939000	937000	38
545	20250102	113100	18919826000	938000	938000	938000	937000	10
546	20250102	113000	18910449000	937000	937000	938000	937000	41
547	20250102	112900	18872006000	937000	937000	938000	937000	35
548	20250102	112800	18839197000	938000	938000	938000	936000	96
549	20250102	112700	18749238000	938000	937000	938000	937000	25
550	20250102	112600	18725801000	937000	937000	937000	936000	28
551	20250102	112500	18699566000	937000	936000	937000	936000	35
552	20250102	112400	18666772000	937000	936000	937000	936000	26
553	20250102	112300	18642427000	936000	935000	937000	935000	77
554	20250102	112200	18570364000	936000	936000	936000	935000	54
555	20250102	112100	18519858000	936000	936000	936000	935000	648
556	20250102	112000	17913595000	937000	936000	937000	936000	21
557	20250102	111900	17893922000	937000	937000	937000	936000	40
558	20250102	111800	17856451000	936000	936000	937000	936000	230
559	20250102	111700	17641148000	937000	937000	937000	936000	14
560	20250102	111600	17628035000	937000	937000	937000	936000	17
561	20250102	111500	17612113000	937000	938000	938000	936000	212
562	20250102	111400	17413496000	938000	939000	939000	938000	150
563	20250102	111300	17272795000	939000	939000	940000	938000	117
564	20250102	111200	17162919000	939000	938000	940000	938000	83
565	20250102	111100	17084979000	939000	938000	939000	937000	57
566	20250102	111000	17031512000	937000	938000	938000	937000	132
567	20250102	110900	16907698000	937000	937000	938000	937000	21
568	20250102	110800	16888013000	938000	937000	938000	937000	66
569	20250102	110700	16826144000	938000	937000	938000	937000	87
570	20250102	110600	16744613000	937000	937000	938000	936000	157
571	20250102	110500	16597518000	938000	938000	938000	937000	119
572	20250102	110400	16485897000	938000	938000	938000	937000	10
573	20250102	110300	16476522000	938000	938000	938000	937000	63
574	20250102	110200	16417454000	938000	938000	939000	938000	26
575	20250102	110100	16393062000	938000	937000	938000	937000	89
576	20250102	110000	16309610000	936000	938000	938000	936000	217
577	20250102	105900	16106244000	937000	937000	938000	937000	40
578	20250102	105800	16068748000	937000	937000	938000	936000	148
579	20250102	105700	15930074000	938000	937000	938000	937000	48
580	20250102	105600	15885062000	938000	938000	938000	937000	32
581	20250102	105500	15855048000	938000	938000	938000	937000	96
582	20250102	105400	15765057000	937000	937000	938000	937000	67
583	20250102	105300	15702240000	938000	938000	938000	937000	25
584	20250102	105200	15678796000	938000	937000	938000	937000	55
585	20250102	105100	15627231000	937000	937000	938000	936000	180
586	20250102	105000	15458563000	938000	938000	939000	937000	11
587	20250102	104900	15448246000	938000	938000	938000	936000	112
588	20250102	104800	15343289000	938000	937000	938000	937000	27
589	20250102	104700	15317982000	937000	939000	939000	937000	35
590	20250102	104600	15285152000	939000	939000	941000	938000	153
591	20250102	104500	15141368000	938000	938000	939000	937000	352
592	20250102	104400	14811252000	938000	938000	943000	938000	115
593	20250102	104300	14703308000	939000	939000	941000	938000	262
594	20250102	104200	14456943000	938000	938000	939000	938000	67
595	20250102	104100	14394036000	939000	939000	939000	938000	117
596	20250102	104000	14284276000	939000	939000	939000	938000	95
597	20250102	103900	14195073000	938000	938000	938000	936000	283
598	20250102	103800	13929972000	938000	937000	938000	936000	83
599	20250102	103700	13852182000	937000	935000	937000	934000	138
600	20250102	103600	13723089000	935000	935000	936000	934000	359
601	20250102	103500	13387714000	935000	935000	935000	934000	144
602	20250102	103400	13253161000	934000	936000	936000	934000	417
603	20250102	103300	12863383000	936000	937000	938000	935000	936
604	20250102	103200	11986889000	938000	938000	938000	937000	187
605	20250102	103100	11811485000	938000	939000	939000	937000	407
606	20250102	103000	11429612000	939000	942000	942000	939000	220
607	20250102	102900	11222812000	942000	942000	942000	941000	39
608	20250102	102800	11186095000	941000	941000	942000	940000	47
609	20250102	102700	11141868000	941000	940000	942000	940000	152
610	20250102	102600	10998767000	941000	943000	943000	940000	210
611	20250102	102500	10800987000	943000	944000	944000	942000	179
612	20250102	102400	10632332000	944000	942000	944000	941000	200
613	20250102	102300	10443913000	942000	940000	942000	939000	59
614	20250102	102200	10388417000	940000	941000	941000	939000	46
615	20250102	102100	10345175000	940000	938000	940000	938000	125
616	20250102	102000	10227747000	938000	939000	939000	937000	339
617	20250102	101900	9909737000	940000	941000	941000	939000	112
618	20250102	101800	9804400000	941000	940000	941000	940000	139
619	20250102	101700	9673690000	940000	940000	941000	939000	169
620	20250102	101600	9514926000	940000	941000	941000	939000	141
621	20250102	101500	9382424000	942000	940000	942000	939000	248
622	20250102	101400	9149324000	940000	938000	940000	937000	70
623	20250102	101300	9083660000	937000	938000	938000	936000	398
624	20250102	101200	8710770000	937000	938000	938000	937000	105
625	20250102	101100	8612335000	937000	936000	938000	936000	180
626	20250102	101000	8443720000	936000	938000	940000	936000	182
627	20250102	100900	8273089000	937000	934000	940000	934000	657
628	20250102	100800	7657092000	934000	933000	938000	932000	580
629	20250102	100700	7114768000	932000	940000	941000	932000	2423
630	20250102	100600	4841920000	940000	941000	941000	940000	141
631	20250102	100500	4709347000	941000	941000	942000	940000	213
632	20250102	100400	4508901000	942000	940000	942000	940000	312
633	20250102	100300	4215397000	941000	943000	943000	940000	598
634	20250102	100200	3652678000	943000	941000	945000	941000	480
635	20250102	100100	3200536000	941000	949000	951000	940000	1440
636	20250102	100000	1839099000	948000	950000	952000	945000	1937