KissMeData/226330/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204100	964932350	5660	5660	5660	5660	6507
3	20250102	204000	964932350	5660	5660	5660	5660	0
4	20250102	203900	964932350	5660	5660	5660	5660	0
5	20250102	203800	964932350	5660	5660	5660	5660	0
6	20250102	203700	964932350	5660	5660	5660	5660	0
7	20250102	203600	964932350	5660	5660	5660	5660	0
8	20250102	203500	964932350	5660	5660	5660	5660	0
9	20250102	203400	964932350	5660	5660	5660	5660	0
10	20250102	203300	964932350	5660	5660	5660	5660	0
11	20250102	203200	964932350	5660	5660	5660	5660	0
12	20250102	203100	964932350	5660	5660	5660	5660	0
13	20250102	203000	964932350	5660	5660	5660	5660	0
14	20250102	202900	964932350	5660	5660	5660	5660	0
15	20250102	202800	964932350	5660	5660	5660	5660	0
16	20250102	202700	964932350	5660	5660	5660	5660	0
17	20250102	202600	964932350	5660	5660	5660	5660	0
18	20250102	202500	964932350	5660	5660	5660	5660	0
19	20250102	202400	964932350	5660	5660	5660	5660	0
20	20250102	202300	964932350	5660	5660	5660	5660	0
21	20250102	202200	964932350	5660	5660	5660	5660	0
22	20250102	202100	964932350	5660	5660	5660	5660	0
23	20250102	202000	964932350	5660	5660	5660	5660	0
24	20250102	201900	964932350	5660	5660	5660	5660	0
25	20250102	201800	964932350	5660	5660	5660	5660	0
26	20250102	201700	964932350	5660	5660	5660	5660	0
27	20250102	201600	964932350	5660	5660	5660	5660	0
28	20250102	201500	964932350	5660	5660	5660	5660	0
29	20250102	201400	964932350	5660	5660	5660	5660	0
30	20250102	201300	964932350	5660	5660	5660	5660	0
31	20250102	201200	964932350	5660	5660	5660	5660	0
32	20250102	201100	964932350	5660	5660	5660	5660	6507
33	20250102	201000	964932350	5660	5660	5660	5660	0
34	20250102	200900	964932350	5660	5660	5660	5660	0
35	20250102	200800	964932350	5660	5660	5660	5660	0
36	20250102	200700	964932350	5660	5660	5660	5660	0
37	20250102	200600	964932350	5660	5660	5660	5660	0
38	20250102	200500	964932350	5660	5660	5660	5660	0
39	20250102	200400	964932350	5660	5660	5660	5660	0
40	20250102	200300	964932350	5660	5660	5660	5660	0
41	20250102	200200	964932350	5660	5660	5660	5660	0
42	20250102	200100	964932350	5660	5660	5660	5660	0
43	20250102	200000	964932350	5660	5660	5660	5660	0
44	20250102	195900	964932350	5660	5660	5660	5660	0
45	20250102	195800	964932350	5660	5660	5660	5660	0
46	20250102	195700	964932350	5660	5660	5660	5660	0
47	20250102	195600	964932350	5660	5660	5660	5660	0
48	20250102	195500	964932350	5660	5660	5660	5660	0
49	20250102	195400	964932350	5660	5660	5660	5660	0
50	20250102	195300	964932350	5660	5660	5660	5660	0
51	20250102	195200	964932350	5660	5660	5660	5660	0
52	20250102	195100	964932350	5660	5660	5660	5660	0
53	20250102	195000	964932350	5660	5660	5660	5660	0
54	20250102	194900	964932350	5660	5660	5660	5660	0
55	20250102	194800	964932350	5660	5660	5660	5660	0
56	20250102	194700	964932350	5660	5660	5660	5660	0
57	20250102	194600	964932350	5660	5660	5660	5660	0
58	20250102	194500	964932350	5660	5660	5660	5660	0
59	20250102	194400	964932350	5660	5660	5660	5660	0
60	20250102	194300	964932350	5660	5660	5660	5660	0
61	20250102	194200	964932350	5660	5660	5660	5660	0
62	20250102	194100	964932350	5660	5660	5660	5660	6507
63	20250102	194000	964932350	5660	5660	5660	5660	0
64	20250102	193900	964932350	5660	5660	5660	5660	0
65	20250102	193800	964932350	5660	5660	5660	5660	0
66	20250102	193700	964932350	5660	5660	5660	5660	0
67	20250102	193600	964932350	5660	5660	5660	5660	0
68	20250102	193500	964932350	5660	5660	5660	5660	0
69	20250102	193400	964932350	5660	5660	5660	5660	0
70	20250102	193300	964932350	5660	5660	5660	5660	0
71	20250102	193200	964932350	5660	5660	5660	5660	0
72	20250102	193100	964932350	5660	5660	5660	5660	0
73	20250102	193000	964932350	5660	5660	5660	5660	0
74	20250102	192900	964932350	5660	5660	5660	5660	0
75	20250102	192800	964932350	5660	5660	5660	5660	0
76	20250102	192700	964932350	5660	5660	5660	5660	0
77	20250102	192600	964932350	5660	5660	5660	5660	0
78	20250102	192500	964932350	5660	5660	5660	5660	0
79	20250102	192400	964932350	5660	5660	5660	5660	0
80	20250102	192300	964932350	5660	5660	5660	5660	0
81	20250102	192200	964932350	5660	5660	5660	5660	0
82	20250102	192100	964932350	5660	5660	5660	5660	0
83	20250102	192000	964932350	5660	5660	5660	5660	0
84	20250102	191900	964932350	5660	5660	5660	5660	0
85	20250102	191800	964932350	5660	5660	5660	5660	0
86	20250102	191700	964932350	5660	5660	5660	5660	0
87	20250102	191600	964932350	5660	5660	5660	5660	0
88	20250102	191500	964932350	5660	5660	5660	5660	0
89	20250102	191400	964932350	5660	5660	5660	5660	0
90	20250102	191300	964932350	5660	5660	5660	5660	0
91	20250102	191200	964932350	5660	5660	5660	5660	0
92	20250102	191100	964932350	5660	5660	5660	5660	6507
93	20250102	191000	964932350	5660	5660	5660	5660	0
94	20250102	190900	964932350	5660	5660	5660	5660	0
95	20250102	190800	964932350	5660	5660	5660	5660	0
96	20250102	190700	964932350	5660	5660	5660	5660	0
97	20250102	190600	964932350	5660	5660	5660	5660	0
98	20250102	190500	964932350	5660	5660	5660	5660	0
99	20250102	190400	964932350	5660	5660	5660	5660	0
100	20250102	190300	964932350	5660	5660	5660	5660	0
101	20250102	190200	964932350	5660	5660	5660	5660	0
102	20250102	190100	964932350	5660	5660	5660	5660	0
103	20250102	190000	964932350	5660	5660	5660	5660	0
104	20250102	185900	964932350	5660	5660	5660	5660	0
105	20250102	185800	964932350	5660	5660	5660	5660	0
106	20250102	185700	964932350	5660	5660	5660	5660	0
107	20250102	185600	964932350	5660	5660	5660	5660	0
108	20250102	185500	964932350	5660	5660	5660	5660	0
109	20250102	185400	964932350	5660	5660	5660	5660	0
110	20250102	185300	964932350	5660	5660	5660	5660	0
111	20250102	185200	964932350	5660	5660	5660	5660	0
112	20250102	185100	964932350	5660	5660	5660	5660	0
113	20250102	185000	964932350	5660	5660	5660	5660	0
114	20250102	184900	964932350	5660	5660	5660	5660	0
115	20250102	184800	964932350	5660	5660	5660	5660	0
116	20250102	184700	964932350	5660	5660	5660	5660	0
117	20250102	184600	964932350	5660	5660	5660	5660	0
118	20250102	184500	964932350	5660	5660	5660	5660	0
119	20250102	184400	964932350	5660	5660	5660	5660	0
120	20250102	184300	964932350	5660	5660	5660	5660	0
121	20250102	184200	964932350	5660	5660	5660	5660	0
122	20250102	184100	964932350	5660	5660	5660	5660	6507
123	20250102	184000	964932350	5660	5660	5660	5660	0
124	20250102	183900	964932350	5660	5660	5660	5660	0
125	20250102	183800	964932350	5660	5660	5660	5660	0
126	20250102	183700	964932350	5660	5660	5660	5660	0
127	20250102	183600	964932350	5660	5660	5660	5660	0
128	20250102	183500	964932350	5660	5660	5660	5660	0
129	20250102	183400	964932350	5660	5660	5660	5660	0
130	20250102	183300	964932350	5660	5660	5660	5660	0
131	20250102	183200	964932350	5660	5660	5660	5660	0
132	20250102	183100	964932350	5660	5660	5660	5660	0
133	20250102	183000	964932350	5660	5660	5660	5660	0
134	20250102	182900	964932350	5660	5660	5660	5660	0
135	20250102	182800	964932350	5660	5660	5660	5660	0
136	20250102	182700	964932350	5660	5660	5660	5660	0
137	20250102	182600	964932350	5660	5660	5660	5660	0
138	20250102	182500	964932350	5660	5660	5660	5660	0
139	20250102	182400	964932350	5660	5660	5660	5660	0
140	20250102	182300	964932350	5660	5660	5660	5660	0
141	20250102	182200	964932350	5660	5660	5660	5660	0
142	20250102	182100	964932350	5660	5660	5660	5660	0
143	20250102	182000	964932350	5660	5660	5660	5660	0
144	20250102	181900	964932350	5660	5660	5660	5660	0
145	20250102	181800	964932350	5660	5660	5660	5660	0
146	20250102	181700	964932350	5660	5660	5660	5660	0
147	20250102	181600	964932350	5660	5660	5660	5660	0
148	20250102	181500	964932350	5660	5660	5660	5660	0
149	20250102	181400	964932350	5660	5660	5660	5660	0
150	20250102	181300	964932350	5660	5660	5660	5660	0
151	20250102	181200	964932350	5660	5660	5660	5660	0
152	20250102	181100	964932350	5660	5660	5660	5660	6507
153	20250102	181000	964932350	5660	5660	5660	5660	0
154	20250102	180900	964932350	5660	5660	5660	5660	0
155	20250102	180800	964932350	5660	5660	5660	5660	0
156	20250102	180700	964932350	5660	5660	5660	5660	0
157	20250102	180600	964932350	5660	5660	5660	5660	0
158	20250102	180500	964932350	5660	5660	5660	5660	0
159	20250102	180400	964932350	5660	5660	5660	5660	0
160	20250102	180300	964932350	5660	5660	5660	5660	0
161	20250102	180200	964932350	5660	5660	5660	5660	0
162	20250102	180100	964932350	5660	5660	5660	5660	0
163	20250102	180000	964932350	5660	5660	5660	5660	0
164	20250102	175900	964932350	5660	5660	5660	5660	0
165	20250102	175800	964932350	5660	5660	5660	5660	0
166	20250102	175700	964932350	5660	5660	5660	5660	0
167	20250102	175600	964932350	5660	5660	5660	5660	0
168	20250102	175500	964932350	5660	5660	5660	5660	0
169	20250102	175400	964932350	5660	5660	5660	5660	0
170	20250102	175300	964932350	5660	5660	5660	5660	0
171	20250102	175200	964932350	5660	5660	5660	5660	0
172	20250102	175100	964932350	5660	5660	5660	5660	0
173	20250102	175000	964932350	5660	5660	5660	5660	0
174	20250102	174900	964932350	5660	5660	5660	5660	0
175	20250102	174800	964932350	5660	5660	5660	5660	0
176	20250102	174700	964932350	5660	5660	5660	5660	0
177	20250102	174600	964932350	5660	5660	5660	5660	0
178	20250102	174500	964932350	5660	5660	5660	5660	0
179	20250102	174400	964932350	5660	5660	5660	5660	0
180	20250102	174300	964932350	5660	5660	5660	5660	0
181	20250102	174200	964932350	5660	5660	5660	5660	0
182	20250102	174100	964932350	5660	5660	5660	5660	6507
183	20250102	174000	964932350	5660	5660	5660	5660	0
184	20250102	173900	964932350	5660	5660	5660	5660	0
185	20250102	173800	964932350	5660	5660	5660	5660	0
186	20250102	173700	964932350	5660	5660	5660	5660	0
187	20250102	173600	964932350	5660	5660	5660	5660	0
188	20250102	173500	964932350	5660	5660	5660	5660	0
189	20250102	173400	964932350	5660	5660	5660	5660	0
190	20250102	173300	964932350	5660	5660	5660	5660	0
191	20250102	173200	964932350	5660	5660	5660	5660	0
192	20250102	173100	964932350	5660	5660	5660	5660	0
193	20250102	173000	964932350	5660	5660	5660	5660	0
194	20250102	172900	964932350	5660	5660	5660	5660	0
195	20250102	172800	964932350	5660	5660	5660	5660	0
196	20250102	172700	964932350	5660	5660	5660	5660	0
197	20250102	172600	964932350	5660	5660	5660	5660	0
198	20250102	172500	964932350	5660	5660	5660	5660	0
199	20250102	172400	964932350	5660	5660	5660	5660	0
200	20250102	172300	964932350	5660	5660	5660	5660	0
201	20250102	172200	964932350	5660	5660	5660	5660	0
202	20250102	172100	964932350	5660	5660	5660	5660	0
203	20250102	172000	964932350	5660	5660	5660	5660	0
204	20250102	171900	964932350	5660	5660	5660	5660	0
205	20250102	171800	964932350	5660	5660	5660	5660	0
206	20250102	171700	964932350	5660	5660	5660	5660	0
207	20250102	171600	964932350	5660	5660	5660	5660	0
208	20250102	171500	964932350	5660	5660	5660	5660	0
209	20250102	171400	964932350	5660	5660	5660	5660	0
210	20250102	171300	964932350	5660	5660	5660	5660	0
211	20250102	171200	964932350	5660	5660	5660	5660	0
212	20250102	171100	964932350	5660	5660	5660	5660	6507
213	20250102	171000	964932350	5660	5660	5660	5660	0
214	20250102	170900	964932350	5660	5660	5660	5660	0
215	20250102	170800	964932350	5660	5660	5660	5660	0
216	20250102	170700	964932350	5660	5660	5660	5660	0
217	20250102	170600	964932350	5660	5660	5660	5660	0
218	20250102	170500	964932350	5660	5660	5660	5660	0
219	20250102	170400	964932350	5660	5660	5660	5660	0
220	20250102	170300	964932350	5660	5660	5660	5660	0
221	20250102	170200	964932350	5660	5660	5660	5660	0
222	20250102	170100	964932350	5660	5660	5660	5660	0
223	20250102	170000	964932350	5660	5660	5660	5660	0
224	20250102	165900	964932350	5660	5660	5660	5660	0
225	20250102	165800	964932350	5660	5660	5660	5660	0
226	20250102	165700	964932350	5660	5660	5660	5660	0
227	20250102	165600	964932350	5660	5660	5660	5660	0
228	20250102	165500	964932350	5660	5660	5660	5660	0
229	20250102	165400	964932350	5660	5660	5660	5660	0
230	20250102	165300	964932350	5660	5660	5660	5660	0
231	20250102	165200	964932350	5660	5660	5660	5660	0
232	20250102	165100	964932350	5660	5660	5660	5660	0
233	20250102	165000	964932350	5660	5660	5660	5660	0
234	20250102	164900	964932350	5660	5660	5660	5660	0
235	20250102	164800	964932350	5660	5660	5660	5660	0
236	20250102	164700	964932350	5660	5660	5660	5660	0
237	20250102	164600	964932350	5660	5660	5660	5660	0
238	20250102	164500	964932350	5660	5660	5660	5660	0
239	20250102	164400	964932350	5660	5660	5660	5660	0
240	20250102	164300	964932350	5660	5660	5660	5660	0
241	20250102	164200	964932350	5660	5660	5660	5660	0
242	20250102	164100	964932350	5660	5660	5660	5660	6507
243	20250102	164000	964932350	5660	5660	5660	5660	0
244	20250102	163900	964932350	5660	5660	5660	5660	0
245	20250102	163800	964932350	5660	5660	5660	5660	0
246	20250102	163700	964932350	5660	5660	5660	5660	0
247	20250102	163600	964932350	5660	5660	5660	5660	0
248	20250102	163500	964932350	5660	5660	5660	5660	0
249	20250102	163400	964932350	5660	5660	5660	5660	0
250	20250102	163300	964932350	5660	5660	5660	5660	0
251	20250102	163200	964932350	5660	5660	5660	5660	0
252	20250102	163100	964932350	5660	5660	5660	5660	0
253	20250102	163000	964932350	5660	5660	5660	5660	0
254	20250102	162900	964932350	5660	5660	5660	5660	0
255	20250102	162800	964932350	5660	5660	5660	5660	0
256	20250102	162700	964932350	5660	5660	5660	5660	0
257	20250102	162600	964932350	5660	5660	5660	5660	0
258	20250102	162500	964932350	5660	5660	5660	5660	0
259	20250102	162400	964932350	5660	5660	5660	5660	0
260	20250102	162300	964932350	5660	5660	5660	5660	0
261	20250102	162200	964932350	5660	5660	5660	5660	0
262	20250102	162100	964932350	5660	5660	5660	5660	0
263	20250102	162000	964932350	5660	5660	5660	5660	0
264	20250102	161900	964932350	5660	5660	5660	5660	0
265	20250102	161800	964932350	5660	5660	5660	5660	0
266	20250102	161700	964932350	5660	5660	5660	5660	0
267	20250102	161600	964932350	5660	5660	5660	5660	0
268	20250102	161500	964932350	5660	5660	5660	5660	0
269	20250102	161400	964932350	5660	5660	5660	5660	0
270	20250102	161300	964932350	5660	5660	5660	5660	0
271	20250102	161200	964932350	5660	5660	5660	5660	0
272	20250102	161100	964932350	5660	5660	5660	5660	6507
273	20250102	161000	964932350	5660	5660	5660	5660	0
274	20250102	160900	964932350	5660	5660	5660	5660	0
275	20250102	160800	964932350	5660	5660	5660	5660	0
276	20250102	160700	964932350	5660	5660	5660	5660	0
277	20250102	160600	964932350	5660	5660	5660	5660	0
278	20250102	160500	964932350	5660	5660	5660	5660	0
279	20250102	160400	964932350	5660	5660	5660	5660	0
280	20250102	160300	964932350	5660	5660	5660	5660	0
281	20250102	160200	964932350	5660	5660	5660	5660	0
282	20250102	160100	964932350	5660	5660	5660	5660	0
283	20250102	160000	964932350	5660	5660	5660	5660	0
284	20250102	155900	964932350	5660	5660	5660	5660	0
285	20250102	155800	964932350	5660	5660	5660	5660	0
286	20250102	155700	964932350	5660	5660	5660	5660	0
287	20250102	155600	964932350	5660	5660	5660	5660	0
288	20250102	155500	964932350	5660	5660	5660	5660	0
289	20250102	155400	964932350	5660	5660	5660	5660	0
290	20250102	155300	964932350	5660	5660	5660	5660	0
291	20250102	155200	964932350	5660	5660	5660	5660	0
292	20250102	155100	964932350	5660	5660	5660	5660	0
293	20250102	155000	964932350	5660	5660	5660	5660	0
294	20250102	154900	964932350	5660	5660	5660	5660	0
295	20250102	154800	964932350	5660	5660	5660	5660	0
296	20250102	154700	964932350	5660	5660	5660	5660	0
297	20250102	154600	964932350	5660	5660	5660	5660	0
298	20250102	154500	964932350	5660	5660	5660	5660	0
299	20250102	154400	964932350	5660	5660	5660	5660	0
300	20250102	154300	964932350	5660	5660	5660	5660	0
301	20250102	154200	964932350	5660	5660	5660	5660	0
302	20250102	154100	964932350	5660	5660	5660	5660	6507
303	20250102	154000	964932350	5660	5660	5660	5660	0
304	20250102	153900	964932350	5660	5660	5660	5660	0
305	20250102	153800	964932350	5660	5660	5660	5660	0
306	20250102	153700	964932350	5660	5660	5660	5660	0
307	20250102	153600	964932350	5660	5660	5660	5660	0
308	20250102	153500	964932350	5660	5660	5660	5660	0
309	20250102	153400	964932350	5660	5660	5660	5660	0
310	20250102	153300	964932350	5660	5660	5660	5660	0
311	20250102	153200	964932350	5660	5660	5660	5660	0
312	20250102	153100	964932350	5660	5660	5660	5660	0
313	20250102	153000	964932350	5660	5660	5660	5660	6507
314	20250102	152900	928102730	5660	5660	5660	5660	0
315	20250102	152800	928102730	5660	5660	5660	5660	0
316	20250102	152700	928102730	5660	5660	5660	5660	0
317	20250102	152600	928102730	5660	5660	5660	5660	0
318	20250102	152500	928102730	5660	5660	5660	5660	0
319	20250102	152400	928102730	5660	5660	5660	5660	0
320	20250102	152300	928102730	5660	5660	5660	5660	0
321	20250102	152200	928102730	5660	5660	5660	5660	0
322	20250102	152100	928102730	5660	5660	5660	5660	0
323	20250102	152000	928102730	5660	5660	5660	5660	0
324	20250102	151900	928102730	5660	5670	5670	5650	935
325	20250102	151800	922802990	5660	5660	5660	5660	2
326	20250102	151700	922791670	5670	5660	5670	5660	543
327	20250102	151600	919718100	5640	5650	5650	5640	179
328	20250102	151500	918706910	5660	5670	5670	5660	18
329	20250102	151400	918604920	5670	5640	5670	5640	782
330	20250102	151300	914178940	5640	5660	5660	5640	1043
331	20250102	151200	908286360	5650	5650	5650	5650	0
332	20250102	151100	908286360	5650	5640	5650	5640	330
333	20250102	151000	906422860	5660	5660	5660	5660	0
334	20250102	150900	906422860	5660	5660	5660	5640	532
335	20250102	150800	903412140	5640	5650	5660	5640	145
336	20250102	150700	902591890	5660	5660	5660	5620	283
337	20250102	150600	900995260	5630	5660	5660	5630	1736
338	20250102	150500	891196850	5660	5660	5660	5660	151
339	20250102	150400	890342190	5660	5670	5670	5660	33
340	20250102	150300	890155200	5660	5680	5680	5660	1379
341	20250102	150200	882349640	5690	5680	5690	5680	167
342	20250102	150100	881399910	5690	5690	5690	5680	380
343	20250102	150000	879240710	5690	5710	5710	5690	570
344	20250102	145900	875990460	5710	5700	5710	5700	1558
345	20250102	145800	867107840	5700	5680	5700	5680	612
346	20250102	145700	863630880	5700	5690	5700	5690	766
347	20250102	145600	859267140	5690	5690	5700	5690	264
348	20250102	145500	857764960	5680	5650	5700	5650	8645
349	20250102	145400	808623230	5660	5660	5660	5650	252
350	20250102	145300	807197240	5670	5670	5670	5670	129
351	20250102	145200	806465810	5670	5680	5680	5670	287
352	20250102	145100	804838420	5680	5690	5690	5680	519
353	20250102	145000	801886320	5690	5670	5690	5660	4377
354	20250102	144900	777045270	5670	5640	5670	5640	1541
355	20250102	144800	768326370	5650	5640	5650	5640	117
356	20250102	144700	767665480	5630	5620	5640	5620	221
357	20250102	144600	766420120	5620	5620	5620	5620	0
358	20250102	144500	766420120	5620	5620	5620	5620	1290
359	20250102	144400	759170320	5620	5630	5630	5620	138
360	20250102	144300	758394100	5640	5630	5640	5630	502
361	20250102	144200	755567820	5640	5640	5640	5640	1
362	20250102	144100	755562180	5630	5630	5630	5630	133
363	20250102	144000	754813390	5640	5640	5640	5630	61
364	20250102	143900	754469360	5650	5630	5650	5630	163
365	20250102	143800	753548670	5630	5630	5630	5630	0
366	20250102	143700	753548670	5630	5630	5630	5630	0
367	20250102	143600	753548670	5630	5630	5630	5630	149
368	20250102	143500	752709800	5630	5650	5650	5630	449
369	20250102	143400	750175460	5650	5640	5650	5630	1171
370	20250102	143300	743564100	5630	5600	5630	5600	323
371	20250102	143200	741748640	5610	5610	5610	5610	411
372	20250102	143100	739442930	5610	5630	5640	5610	160
373	20250102	143000	738542180	5600	5630	5630	5600	1052
374	20250102	142900	732649800	5620	5590	5620	5590	2711
375	20250102	142800	717450070	5580	5580	5580	5580	30
376	20250102	142700	717282670	5580	5580	5580	5580	0
377	20250102	142600	717282670	5580	5580	5580	5580	0
378	20250102	142500	717282670	5580	5590	5590	5580	259
379	20250102	142400	715834910	5580	5580	5580	5580	5
380	20250102	142300	715807010	5570	5570	5570	5570	0
381	20250102	142200	715807010	5570	5580	5580	5570	642
382	20250102	142100	712230000	5580	5590	5590	5580	288
383	20250102	142000	710621450	5600	5600	5600	5600	118
384	20250102	141900	709960650	5610	5620	5620	5610	413
385	20250102	141800	707639720	5620	5610	5620	5610	1406
386	20250102	141700	699749040	5630	5650	5650	5610	162
387	20250102	141600	698838040	5650	5560	5650	5540	6712
388	20250102	141500	661236280	5560	5530	5560	5530	2827
389	20250102	141400	645543420	5530	5530	5530	5530	0
390	20250102	141300	645543420	5530	5530	5530	5530	131
391	20250102	141200	644818990	5530	5520	5530	5520	61
392	20250102	141100	644481670	5520	5530	5530	5520	21
393	20250102	141000	644365600	5530	5530	5530	5530	15
394	20250102	140900	644282650	5530	5530	5530	5530	0
395	20250102	140800	644282650	5530	5510	5530	5510	428
396	20250102	140700	641922080	5510	5510	5510	5510	35
397	20250102	140600	641729230	5510	5510	5510	5510	0
398	20250102	140500	641729230	5510	5510	5510	5510	2
399	20250102	140400	641718210	5520	5520	5520	5520	0
400	20250102	140300	641718210	5520	5520	5520	5520	73
401	20250102	140200	641315250	5520	5520	5520	5520	81
402	20250102	140100	640868130	5530	5530	5530	5530	10
403	20250102	140000	640812830	5520	5520	5520	5520	0
404	20250102	135900	640812830	5520	5520	5520	5520	0
405	20250102	135800	640812830	5520	5520	5520	5520	20
406	20250102	135700	640702430	5510	5520	5530	5510	2901
407	20250102	135600	624715730	5550	5550	5550	5550	0
408	20250102	135500	624715730	5550	5550	5550	5550	12
409	20250102	135400	624649130	5550	5530	5550	5530	450
410	20250102	135300	622152610	5520	5520	5520	5520	90
411	20250102	135200	621655810	5530	5530	5530	5530	30
412	20250102	135100	621489910	5540	5540	5540	5540	0
413	20250102	135000	621489910	5540	5540	5540	5540	46
414	20250102	134900	621235070	5540	5540	5540	5540	1
415	20250102	134800	621229530	5540	5520	5540	5520	126
416	20250102	134700	620533890	5510	5530	5530	5510	425
417	20250102	134600	618190250	5530	5520	5530	5520	81
418	20250102	134500	617742330	5530	5530	5530	5530	148
419	20250102	134400	616923890	5530	5530	5530	5530	62
420	20250102	134300	616581030	5510	5510	5510	5510	2
421	20250102	134200	616570010	5520	5520	5520	5520	2
422	20250102	134100	616558970	5500	5510	5510	5500	1128
423	20250102	134000	610350700	5530	5530	5530	5530	0
424	20250102	133900	610350700	5530	5530	5530	5530	200
425	20250102	133800	609244700	5510	5530	5540	5510	309
426	20250102	133700	607537740	5530	5530	5530	5510	228
427	20250102	133600	606280260	5530	5510	5530	5510	437
428	20250102	133500	603863700	5510	5510	5510	5510	61
429	20250102	133400	603527590	5500	5500	5500	5500	115
430	20250102	133300	602895090	5510	5540	5540	5510	43
431	20250102	133200	602658070	5560	5560	5560	5560	0
432	20250102	133100	602658070	5560	5480	5560	5480	1522
433	20250102	133000	594260100	5480	5460	5480	5460	122
434	20250102	132900	593591580	5480	5480	5480	5480	1
435	20250102	132800	593586100	5460	5470	5470	5460	89
436	20250102	132700	593100100	5470	5470	5470	5470	0
437	20250102	132600	593100100	5470	5470	5470	5470	0
438	20250102	132500	593100100	5470	5470	5470	5470	103
439	20250102	132400	592536690	5460	5460	5460	5460	471
440	20250102	132300	589965030	5460	5460	5460	5460	41
441	20250102	132200	589741170	5460	5460	5460	5460	0
442	20250102	132100	589741170	5460	5460	5460	5460	0
443	20250102	132000	589741170	5460	5460	5460	5460	2
444	20250102	131900	589730250	5460	5460	5460	5460	15
445	20250102	131800	589648350	5460	5460	5460	5460	12
446	20250102	131700	589582830	5470	5480	5480	5470	32
447	20250102	131600	589407730	5480	5480	5480	5480	2
448	20250102	131500	589396770	5480	5480	5480	5480	3
449	20250102	131400	589380330	5480	5480	5480	5480	230
450	20250102	131300	588119930	5480	5480	5480	5480	0
451	20250102	131200	588119930	5480	5480	5480	5480	530
452	20250102	131100	585215530	5480	5480	5480	5480	0
453	20250102	131000	585215530	5480	5480	5480	5480	1
454	20250102	130900	585210050	5480	5480	5480	5480	890
455	20250102	130800	580332850	5480	5480	5480	5460	137
456	20250102	130700	579582810	5480	5480	5480	5480	1
457	20250102	130600	579577330	5460	5460	5480	5460	103
458	20250102	130500	579014930	5480	5480	5480	5460	5
459	20250102	130400	578987570	5460	5460	5460	5460	0
460	20250102	130300	578987570	5460	5460	5460	5460	50
461	20250102	130200	578714570	5460	5460	5460	5460	2
462	20250102	130100	578703650	5460	5460	5460	5460	300
463	20250102	130000	577065650	5460	5460	5460	5460	2
464	20250102	125900	577054730	5470	5470	5470	5470	94
465	20250102	125800	576540550	5470	5470	5470	5470	11
466	20250102	125700	576480380	5470	5470	5470	5470	1
467	20250102	125600	576474910	5480	5480	5480	5480	100
468	20250102	125500	575926910	5470	5470	5470	5470	0
469	20250102	125400	575926910	5470	5470	5470	5470	2
470	20250102	125300	575915970	5470	5470	5470	5470	30
471	20250102	125200	575751870	5470	5470	5470	5470	19
472	20250102	125100	575647940	5470	5470	5470	5470	3
473	20250102	125000	575631530	5480	5480	5480	5480	10
474	20250102	124900	575576730	5480	5480	5480	5480	28
475	20250102	124800	575423290	5470	5470	5470	5470	66
476	20250102	124700	575062270	5470	5470	5480	5470	433
477	20250102	124600	572693720	5470	5470	5470	5470	0
478	20250102	124500	572693720	5470	5470	5470	5470	0
479	20250102	124400	572693720	5470	5470	5470	5470	202
480	20250102	124300	571588780	5470	5480	5480	5470	201
481	20250102	124200	570489300	5470	5470	5470	5470	6
482	20250102	124100	570456480	5480	5480	5480	5480	1
483	20250102	124000	570451000	5470	5470	5470	5470	252
484	20250102	123900	569072560	5470	5470	5470	5470	152
485	20250102	123800	568241120	5470	5470	5470	5470	126
486	20250102	123700	567551900	5480	5480	5480	5480	0
487	20250102	123600	567551900	5480	5490	5490	5480	184
488	20250102	123500	566542800	5490	5490	5490	5490	32
489	20250102	123400	566367120	5490	5500	5500	5490	97
490	20250102	123300	565834150	5500	5510	5510	5500	304
491	20250102	123200	564159280	5510	5510	5510	5510	1
492	20250102	123100	564153770	5520	5530	5530	5520	1097
493	20250102	123000	558097960	5530	5530	5530	5530	14
494	20250102	122900	558020540	5540	5550	5550	5540	23
495	20250102	122800	557893020	5550	5530	5550	5520	523
496	20250102	122700	555003810	5540	5540	5540	5540	100
497	20250102	122600	554449810	5550	5550	5550	5530	54
498	20250102	122500	554151110	5530	5520	5530	5520	1502
499	20250102	122400	545850080	5530	5520	5530	5520	3
500	20250102	122300	545833510	5510	5510	5510	5510	50
501	20250102	122200	545558010	5500	5530	5530	5500	132
502	20250102	122100	544831980	5500	5520	5540	5500	1756
503	20250102	122000	535148420	5520	5520	5520	5520	364
504	20250102	121900	533139140	5560	5540	5560	5540	2693
505	20250102	121800	518185660	5520	5580	5580	5520	734
506	20250102	121700	514121430	5570	5570	5570	5530	276
507	20250102	121600	512584830	5550	5550	5580	5530	1328
508	20250102	121500	505215730	5550	5530	5570	5530	2010
509	20250102	121400	494060010	5510	5530	5530	5510	305
510	20250102	121300	492374980	5530	5480	5530	5480	3554
511	20250102	121200	472806900	5480	5480	5480	5480	0
512	20250102	121100	472806900	5480	5470	5480	5470	150
513	20250102	121000	471984930	5470	5470	5470	5470	651
514	20250102	120900	468423960	5470	5470	5470	5470	9
515	20250102	120800	468374730	5460	5460	5460	5460	0
516	20250102	120700	468374730	5460	5460	5460	5460	2
517	20250102	120600	468363810	5490	5460	5490	5460	2
518	20250102	120500	468352860	5460	5460	5460	5460	14
519	20250102	120400	468276420	5460	5490	5490	5460	536
520	20250102	120300	465341810	5490	5480	5490	5480	444
521	20250102	120200	462904300	5480	5480	5480	5480	0
522	20250102	120100	462904300	5480	5480	5490	5480	205
523	20250102	120000	461780060	5490	5490	5490	5490	3
524	20250102	115900	461763590	5490	5490	5490	5490	0
525	20250102	115800	461763590	5490	5460	5490	5460	44
526	20250102	115700	461522180	5460	5460	5460	5460	0
527	20250102	115600	461522180	5460	5460	5460	5460	438
528	20250102	115500	459130700	5460	5460	5460	5460	4
529	20250102	115400	459108860	5470	5470	5470	5470	1
530	20250102	115300	459103390	5470	5470	5470	5470	527
531	20250102	115200	456220700	5460	5460	5470	5460	211
532	20250102	115100	455068630	5460	5460	5460	5460	64
533	20250102	115000	454719190	5470	5470	5470	5470	440
534	20250102	114900	452312390	5480	5480	5480	5480	64
535	20250102	114800	451961670	5480	5480	5480	5480	0
536	20250102	114700	451961670	5480	5480	5480	5480	100
537	20250102	114600	451413670	5470	5480	5480	5470	321
538	20250102	114500	449656600	5500	5500	5500	5500	0
539	20250102	114400	449656600	5500	5500	5500	5500	100
540	20250102	114300	449106600	5500	5500	5500	5500	521
541	20250102	114200	446241100	5500	5500	5500	5500	0
542	20250102	114100	446241100	5500	5480	5500	5440	1213
543	20250102	114000	439617830	5480	5480	5490	5480	42
544	20250102	113900	439387660	5480	5490	5500	5480	754
545	20250102	113800	435252720	5490	5490	5490	5490	0
546	20250102	113700	435252720	5490	5500	5500	5490	2231
547	20250102	113600	422993290	5500	5490	5510	5480	4145
548	20250102	113500	400221070	5470	5460	5480	5460	1858
549	20250102	113400	390051110	5460	5460	5460	5450	876
550	20250102	113300	385276860	5470	5470	5470	5470	18
551	20250102	113200	385178400	5470	5470	5470	5470	6
552	20250102	113100	385145580	5460	5490	5490	5460	1066
553	20250102	113000	379316290	5490	5480	5490	5480	252
554	20250102	112900	377935310	5480	5470	5480	5470	264
555	20250102	112800	376488610	5480	5480	5480	5480	0
556	20250102	112700	376488610	5480	5470	5480	5470	56
557	20250102	112600	376182280	5450	5450	5450	5450	0
558	20250102	112500	376182280	5450	5450	5450	5450	100
559	20250102	112400	375637280	5470	5450	5470	5450	1158
560	20250102	112300	369314520	5450	5450	5450	5450	100
561	20250102	112200	368769520	5450	5460	5460	5450	302
562	20250102	112100	367123610	5470	5470	5470	5470	13
563	20250102	112000	367052500	5460	5460	5460	5460	0
564	20250102	111900	367052500	5460	5460	5470	5460	152
565	20250102	111800	366222500	5460	5470	5470	5460	140
566	20250102	111700	365457870	5460	5460	5470	5460	205
567	20250102	111600	364337720	5460	5450	5460	5450	47
568	20250102	111500	364081120	5470	5480	5480	5450	9
569	20250102	111400	364031900	5480	5450	5480	5450	291
570	20250102	111300	362445890	5470	5470	5470	5470	86
571	20250102	111200	361975470	5480	5460	5480	5450	705
572	20250102	111100	358120170	5460	5410	5460	5410	3407
573	20250102	111000	339589050	5410	5410	5410	5410	400
574	20250102	110900	337425050	5420	5400	5420	5400	10
575	20250102	110800	337371030	5420	5420	5420	5420	0
576	20250102	110700	337371030	5420	5420	5420	5420	1253
577	20250102	110600	330579770	5400	5400	5400	5400	0
578	20250102	110500	330579770	5400	5410	5410	5400	380
579	20250102	110400	328524810	5410	5410	5420	5410	412
580	20250102	110300	326295880	5410	5400	5410	5400	528
581	20250102	110200	323440680	5410	5400	5410	5400	229
582	20250102	110100	322203480	5400	5400	5400	5400	30
583	20250102	110000	322041480	5400	5410	5410	5400	313
584	20250102	105900	320350330	5410	5410	5410	5410	165
585	20250102	105800	319457680	5410	5410	5410	5400	854
586	20250102	105700	314837830	5410	5410	5410	5410	0
587	20250102	105600	314837830	5410	5410	5410	5410	88
588	20250102	105500	314361750	5430	5430	5430	5430	113
589	20250102	105400	313748160	5410	5430	5430	5410	137
590	20250102	105300	313006570	5430	5420	5430	5400	411
591	20250102	105200	310781160	5430	5430	5430	5430	302
592	20250102	105100	309141300	5420	5410	5420	5410	163
593	20250102	105000	308257960	5410	5400	5430	5400	903
594	20250102	104900	303376410	5410	5410	5410	5410	1200
595	20250102	104800	296884410	5430	5430	5430	5430	761
596	20250102	104700	292752180	5430	5430	5430	5430	11
597	20250102	104600	292692450	5430	5430	5430	5430	73
598	20250102	104500	292296060	5440	5410	5440	5410	2264
599	20250102	104400	280016650	5410	5400	5420	5400	269
600	20250102	104300	278561370	5400	5420	5430	5400	61
601	20250102	104200	278230730	5420	5420	5420	5420	268
602	20250102	104100	276778170	5400	5400	5410	5390	1904
603	20250102	104000	266489410	5400	5390	5400	5390	111
604	20250102	103900	265890290	5390	5380	5390	5380	188
605	20250102	103800	264877240	5370	5380	5380	5370	321
606	20250102	103700	263151370	5380	5380	5380	5380	30
607	20250102	103600	262989970	5360	5360	5360	5360	600
608	20250102	103500	259773970	5360	5370	5370	5360	301
609	20250102	103400	258160010	5370	5390	5390	5370	378
610	20250102	103300	256127890	5390	5400	5400	5390	72
611	20250102	103200	255739190	5400	5380	5400	5380	815
612	20250102	103100	251346350	5380	5370	5380	5370	661
613	20250102	103000	247790630	5370	5360	5370	5360	173
614	20250102	102900	246862350	5350	5370	5370	5350	774
615	20250102	102800	242713720	5360	5350	5360	5350	406
616	20250102	102700	240541570	5350	5380	5380	5350	170
617	20250102	102600	239631650	5370	5360	5370	5360	322
618	20250102	102500	237903810	5350	5350	5350	5350	529
619	20250102	102400	235073660	5350	5390	5390	5350	4454
620	20250102	102300	211189180	5400	5390	5400	5390	486
621	20250102	102200	208565640	5390	5410	5410	5390	50
622	20250102	102100	208295940	5400	5400	5410	5390	2046
623	20250102	102000	197261770	5400	5410	5410	5400	1962
624	20250102	101900	186665890	5420	5410	5420	5410	103
625	20250102	101800	186108650	5400	5420	5430	5400	2330
626	20250102	101700	173469890	5420	5400	5420	5400	203
627	20250102	101600	172369760	5420	5420	5420	5420	546
628	20250102	101500	169410440	5420	5390	5430	5390	2998
629	20250102	101400	153196570	5390	5380	5390	5380	1698
630	20250102	101300	144050190	5380	5310	5380	5310	1672
631	20250102	101200	135148420	5310	5320	5320	5310	968
632	20250102	101100	129998790	5330	5320	5330	5320	1468
633	20250102	101000	122188800	5320	5320	5330	5320	693
634	20250102	100900	118501940	5330	5340	5340	5330	1460
635	20250102	100800	110718130	5330	5350	5370	5330	3516
636	20250102	100700	91927760	5350	5370	5370	5350	1695
637	20250102	100600	82843990	5370	5370	5370	5370	1650
638	20250102	100500	73983490	5370	5380	5400	5370	3228
639	20250102	100400	56566430	5370	5370	5380	5350	837
640	20250102	100300	52079530	5370	5340	5370	5340	2568
641	20250102	100200	38366380	5340	5360	5370	5340	1411
642	20250102	100100	30802390	5370	5410	5410	5370	2171
643	20250102	100000	19138320	5410	5400	5420	5330	3108