KissMeData/080160/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195100	248002530	9690	9690	9690	9690	155
3	20250102	195000	248002530	9690	9690	9690	9690	0
4	20250102	194900	248002530	9690	9690	9690	9690	0
5	20250102	194800	248002530	9690	9690	9690	9690	0
6	20250102	194700	248002530	9690	9690	9690	9690	0
7	20250102	194600	248002530	9690	9690	9690	9690	0
8	20250102	194500	248002530	9690	9690	9690	9690	0
9	20250102	194400	248002530	9690	9690	9690	9690	0
10	20250102	194300	248002530	9690	9690	9690	9690	0
11	20250102	194200	248002530	9690	9690	9690	9690	0
12	20250102	194100	248002530	9690	9690	9690	9690	0
13	20250102	194000	248002530	9690	9690	9690	9690	0
14	20250102	193900	248002530	9690	9690	9690	9690	0
15	20250102	193800	248002530	9690	9690	9690	9690	0
16	20250102	193700	248002530	9690	9690	9690	9690	0
17	20250102	193600	248002530	9690	9690	9690	9690	0
18	20250102	193500	248002530	9690	9690	9690	9690	0
19	20250102	193400	248002530	9690	9690	9690	9690	0
20	20250102	193300	248002530	9690	9690	9690	9690	0
21	20250102	193200	248002530	9690	9690	9690	9690	0
22	20250102	193100	248002530	9690	9690	9690	9690	0
23	20250102	193000	248002530	9690	9690	9690	9690	0
24	20250102	192900	248002530	9690	9690	9690	9690	0
25	20250102	192800	248002530	9690	9690	9690	9690	0
26	20250102	192700	248002530	9690	9690	9690	9690	0
27	20250102	192600	248002530	9690	9690	9690	9690	0
28	20250102	192500	248002530	9690	9690	9690	9690	0
29	20250102	192400	248002530	9690	9690	9690	9690	0
30	20250102	192300	248002530	9690	9690	9690	9690	0
31	20250102	192200	248002530	9690	9690	9690	9690	0
32	20250102	192100	248002530	9690	9690	9690	9690	155
33	20250102	192000	248002530	9690	9690	9690	9690	0
34	20250102	191900	248002530	9690	9690	9690	9690	0
35	20250102	191800	248002530	9690	9690	9690	9690	0
36	20250102	191700	248002530	9690	9690	9690	9690	0
37	20250102	191600	248002530	9690	9690	9690	9690	0
38	20250102	191500	248002530	9690	9690	9690	9690	0
39	20250102	191400	248002530	9690	9690	9690	9690	0
40	20250102	191300	248002530	9690	9690	9690	9690	0
41	20250102	191200	248002530	9690	9690	9690	9690	0
42	20250102	191100	248002530	9690	9690	9690	9690	0
43	20250102	191000	248002530	9690	9690	9690	9690	0
44	20250102	190900	248002530	9690	9690	9690	9690	0
45	20250102	190800	248002530	9690	9690	9690	9690	0
46	20250102	190700	248002530	9690	9690	9690	9690	0
47	20250102	190600	248002530	9690	9690	9690	9690	0
48	20250102	190500	248002530	9690	9690	9690	9690	0
49	20250102	190400	248002530	9690	9690	9690	9690	0
50	20250102	190300	248002530	9690	9690	9690	9690	0
51	20250102	190200	248002530	9690	9690	9690	9690	0
52	20250102	190100	248002530	9690	9690	9690	9690	0
53	20250102	190000	248002530	9690	9690	9690	9690	0
54	20250102	185900	248002530	9690	9690	9690	9690	0
55	20250102	185800	248002530	9690	9690	9690	9690	0
56	20250102	185700	248002530	9690	9690	9690	9690	0
57	20250102	185600	248002530	9690	9690	9690	9690	0
58	20250102	185500	248002530	9690	9690	9690	9690	0
59	20250102	185400	248002530	9690	9690	9690	9690	0
60	20250102	185300	248002530	9690	9690	9690	9690	0
61	20250102	185200	248002530	9690	9690	9690	9690	0
62	20250102	185100	248002530	9690	9690	9690	9690	155
63	20250102	185000	248002530	9690	9690	9690	9690	0
64	20250102	184900	248002530	9690	9690	9690	9690	0
65	20250102	184800	248002530	9690	9690	9690	9690	0
66	20250102	184700	248002530	9690	9690	9690	9690	0
67	20250102	184600	248002530	9690	9690	9690	9690	0
68	20250102	184500	248002530	9690	9690	9690	9690	0
69	20250102	184400	248002530	9690	9690	9690	9690	0
70	20250102	184300	248002530	9690	9690	9690	9690	0
71	20250102	184200	248002530	9690	9690	9690	9690	0
72	20250102	184100	248002530	9690	9690	9690	9690	0
73	20250102	184000	248002530	9690	9690	9690	9690	0
74	20250102	183900	248002530	9690	9690	9690	9690	0
75	20250102	183800	248002530	9690	9690	9690	9690	0
76	20250102	183700	248002530	9690	9690	9690	9690	0
77	20250102	183600	248002530	9690	9690	9690	9690	0
78	20250102	183500	248002530	9690	9690	9690	9690	0
79	20250102	183400	248002530	9690	9690	9690	9690	0
80	20250102	183300	248002530	9690	9690	9690	9690	0
81	20250102	183200	248002530	9690	9690	9690	9690	0
82	20250102	183100	248002530	9690	9690	9690	9690	0
83	20250102	183000	248002530	9690	9690	9690	9690	0
84	20250102	182900	248002530	9690	9690	9690	9690	0
85	20250102	182800	248002530	9690	9690	9690	9690	0
86	20250102	182700	248002530	9690	9690	9690	9690	0
87	20250102	182600	248002530	9690	9690	9690	9690	0
88	20250102	182500	248002530	9690	9690	9690	9690	0
89	20250102	182400	248002530	9690	9690	9690	9690	0
90	20250102	182300	248002530	9690	9690	9690	9690	0
91	20250102	182200	248002530	9690	9690	9690	9690	0
92	20250102	182100	248002530	9690	9690	9690	9690	155
93	20250102	182000	248002530	9690	9690	9690	9690	0
94	20250102	181900	248002530	9690	9690	9690	9690	0
95	20250102	181800	248002530	9690	9690	9690	9690	0
96	20250102	181700	248002530	9690	9690	9690	9690	0
97	20250102	181600	248002530	9690	9690	9690	9690	0
98	20250102	181500	248002530	9690	9690	9690	9690	0
99	20250102	181400	248002530	9690	9690	9690	9690	0
100	20250102	181300	248002530	9690	9690	9690	9690	0
101	20250102	181200	248002530	9690	9690	9690	9690	0
102	20250102	181100	248002530	9690	9690	9690	9690	0
103	20250102	181000	248002530	9690	9690	9690	9690	0
104	20250102	180900	248002530	9690	9690	9690	9690	0
105	20250102	180800	248002530	9690	9690	9690	9690	0
106	20250102	180700	248002530	9690	9690	9690	9690	0
107	20250102	180600	248002530	9690	9690	9690	9690	0
108	20250102	180500	248002530	9690	9690	9690	9690	0
109	20250102	180400	248002530	9690	9690	9690	9690	0
110	20250102	180300	248002530	9690	9690	9690	9690	0
111	20250102	180200	248002530	9690	9690	9690	9690	0
112	20250102	180100	248002530	9690	9690	9690	9690	0
113	20250102	180000	248002530	9690	9690	9690	9690	0
114	20250102	175900	248002530	9690	9690	9690	9690	0
115	20250102	175800	248002530	9690	9690	9690	9690	0
116	20250102	175700	248002530	9690	9690	9690	9690	0
117	20250102	175600	248002530	9690	9690	9690	9690	0
118	20250102	175500	248002530	9690	9690	9690	9690	0
119	20250102	175400	248002530	9690	9690	9690	9690	0
120	20250102	175300	248002530	9690	9690	9690	9690	0
121	20250102	175200	248002530	9690	9690	9690	9690	0
122	20250102	175100	248002530	9690	9690	9690	9690	155
123	20250102	175000	248002530	9690	9690	9690	9690	0
124	20250102	174900	248002530	9690	9690	9690	9690	0
125	20250102	174800	248002530	9690	9690	9690	9690	0
126	20250102	174700	248002530	9690	9690	9690	9690	0
127	20250102	174600	248002530	9690	9690	9690	9690	0
128	20250102	174500	248002530	9690	9690	9690	9690	0
129	20250102	174400	248002530	9690	9690	9690	9690	0
130	20250102	174300	248002530	9690	9690	9690	9690	0
131	20250102	174200	248002530	9690	9690	9690	9690	0
132	20250102	174100	248002530	9690	9690	9690	9690	0
133	20250102	174000	248002530	9690	9690	9690	9690	0
134	20250102	173900	248002530	9690	9690	9690	9690	0
135	20250102	173800	248002530	9690	9690	9690	9690	0
136	20250102	173700	248002530	9690	9690	9690	9690	0
137	20250102	173600	248002530	9690	9690	9690	9690	0
138	20250102	173500	248002530	9690	9690	9690	9690	0
139	20250102	173400	248002530	9690	9690	9690	9690	0
140	20250102	173300	248002530	9690	9690	9690	9690	0
141	20250102	173200	248002530	9690	9690	9690	9690	0
142	20250102	173100	248002530	9690	9690	9690	9690	0
143	20250102	173000	248002530	9690	9690	9690	9690	0
144	20250102	172900	248002530	9690	9690	9690	9690	0
145	20250102	172800	248002530	9690	9690	9690	9690	0
146	20250102	172700	248002530	9690	9690	9690	9690	0
147	20250102	172600	248002530	9690	9690	9690	9690	0
148	20250102	172500	248002530	9690	9690	9690	9690	0
149	20250102	172400	248002530	9690	9690	9690	9690	0
150	20250102	172300	248002530	9690	9690	9690	9690	0
151	20250102	172200	248002530	9690	9690	9690	9690	0
152	20250102	172100	248002530	9690	9690	9690	9690	155
153	20250102	172000	248002530	9690	9690	9690	9690	0
154	20250102	171900	248002530	9690	9690	9690	9690	0
155	20250102	171800	248002530	9690	9690	9690	9690	0
156	20250102	171700	248002530	9690	9690	9690	9690	0
157	20250102	171600	248002530	9690	9690	9690	9690	0
158	20250102	171500	248002530	9690	9690	9690	9690	0
159	20250102	171400	248002530	9690	9690	9690	9690	0
160	20250102	171300	248002530	9690	9690	9690	9690	0
161	20250102	171200	248002530	9690	9690	9690	9690	0
162	20250102	171100	248002530	9690	9690	9690	9690	0
163	20250102	171000	248002530	9690	9690	9690	9690	0
164	20250102	170900	248002530	9690	9690	9690	9690	0
165	20250102	170800	248002530	9690	9690	9690	9690	0
166	20250102	170700	248002530	9690	9690	9690	9690	0
167	20250102	170600	248002530	9690	9690	9690	9690	0
168	20250102	170500	248002530	9690	9690	9690	9690	0
169	20250102	170400	248002530	9690	9690	9690	9690	0
170	20250102	170300	248002530	9690	9690	9690	9690	0
171	20250102	170200	248002530	9690	9690	9690	9690	0
172	20250102	170100	248002530	9690	9690	9690	9690	0
173	20250102	170000	248002530	9690	9690	9690	9690	0
174	20250102	165900	248002530	9690	9690	9690	9690	0
175	20250102	165800	248002530	9690	9690	9690	9690	0
176	20250102	165700	248002530	9690	9690	9690	9690	0
177	20250102	165600	248002530	9690	9690	9690	9690	0
178	20250102	165500	248002530	9690	9690	9690	9690	0
179	20250102	165400	248002530	9690	9690	9690	9690	0
180	20250102	165300	248002530	9690	9690	9690	9690	0
181	20250102	165200	248002530	9690	9690	9690	9690	0
182	20250102	165100	248002530	9690	9690	9690	9690	155
183	20250102	165000	248002530	9690	9690	9690	9690	0
184	20250102	164900	248002530	9690	9690	9690	9690	0
185	20250102	164800	248002530	9690	9690	9690	9690	0
186	20250102	164700	248002530	9690	9690	9690	9690	0
187	20250102	164600	248002530	9690	9690	9690	9690	0
188	20250102	164500	248002530	9690	9690	9690	9690	0
189	20250102	164400	248002530	9690	9690	9690	9690	0
190	20250102	164300	248002530	9690	9690	9690	9690	0
191	20250102	164200	248002530	9690	9690	9690	9690	0
192	20250102	164100	248002530	9690	9690	9690	9690	0
193	20250102	164000	248002530	9690	9690	9690	9690	0
194	20250102	163900	248002530	9690	9690	9690	9690	0
195	20250102	163800	248002530	9690	9690	9690	9690	0
196	20250102	163700	248002530	9690	9690	9690	9690	0
197	20250102	163600	248002530	9690	9690	9690	9690	0
198	20250102	163500	248002530	9690	9690	9690	9690	0
199	20250102	163400	248002530	9690	9690	9690	9690	0
200	20250102	163300	248002530	9690	9690	9690	9690	0
201	20250102	163200	248002530	9690	9690	9690	9690	0
202	20250102	163100	248002530	9690	9690	9690	9690	0
203	20250102	163000	248002530	9690	9690	9690	9690	0
204	20250102	162900	248002530	9690	9690	9690	9690	0
205	20250102	162800	248002530	9690	9690	9690	9690	0
206	20250102	162700	248002530	9690	9690	9690	9690	0
207	20250102	162600	248002530	9690	9690	9690	9690	0
208	20250102	162500	248002530	9690	9690	9690	9690	0
209	20250102	162400	248002530	9690	9690	9690	9690	0
210	20250102	162300	248002530	9690	9690	9690	9690	0
211	20250102	162200	248002530	9690	9690	9690	9690	0
212	20250102	162100	248002530	9690	9690	9690	9690	155
213	20250102	162000	248002530	9690	9690	9690	9690	0
214	20250102	161900	248002530	9690	9690	9690	9690	0
215	20250102	161800	248002530	9690	9690	9690	9690	0
216	20250102	161700	248002530	9690	9690	9690	9690	0
217	20250102	161600	248002530	9690	9690	9690	9690	0
218	20250102	161500	248002530	9690	9690	9690	9690	0
219	20250102	161400	248002530	9690	9690	9690	9690	0
220	20250102	161300	248002530	9690	9690	9690	9690	0
221	20250102	161200	248002530	9690	9690	9690	9690	0
222	20250102	161100	248002530	9690	9690	9690	9690	0
223	20250102	161000	248002530	9690	9690	9690	9690	0
224	20250102	160900	248002530	9690	9690	9690	9690	0
225	20250102	160800	248002530	9690	9690	9690	9690	0
226	20250102	160700	248002530	9690	9690	9690	9690	0
227	20250102	160600	248002530	9690	9690	9690	9690	0
228	20250102	160500	248002530	9690	9690	9690	9690	0
229	20250102	160400	248002530	9690	9690	9690	9690	0
230	20250102	160300	248002530	9690	9690	9690	9690	0
231	20250102	160200	248002530	9690	9690	9690	9690	0
232	20250102	160100	248002530	9690	9690	9690	9690	0
233	20250102	160000	248002530	9690	9690	9690	9690	0
234	20250102	155900	248002530	9690	9690	9690	9690	0
235	20250102	155800	248002530	9690	9690	9690	9690	0
236	20250102	155700	248002530	9690	9690	9690	9690	0
237	20250102	155600	248002530	9690	9690	9690	9690	0
238	20250102	155500	248002530	9690	9690	9690	9690	0
239	20250102	155400	248002530	9690	9690	9690	9690	0
240	20250102	155300	248002530	9690	9690	9690	9690	0
241	20250102	155200	248002530	9690	9690	9690	9690	0
242	20250102	155100	248002530	9690	9690	9690	9690	155
243	20250102	155000	248002530	9690	9690	9690	9690	0
244	20250102	154900	248002530	9690	9690	9690	9690	0
245	20250102	154800	248002530	9690	9690	9690	9690	0
246	20250102	154700	248002530	9690	9690	9690	9690	0
247	20250102	154600	248002530	9690	9690	9690	9690	0
248	20250102	154500	248002530	9690	9690	9690	9690	0
249	20250102	154400	248002530	9690	9690	9690	9690	0
250	20250102	154300	248002530	9690	9690	9690	9690	0
251	20250102	154200	248002530	9690	9690	9690	9690	0
252	20250102	154100	248002530	9690	9690	9690	9690	0
253	20250102	154000	248002530	9690	9690	9690	9690	0
254	20250102	153900	248002530	9690	9690	9690	9690	0
255	20250102	153800	248002530	9690	9690	9690	9690	0
256	20250102	153700	248002530	9690	9690	9690	9690	0
257	20250102	153600	248002530	9690	9690	9690	9690	0
258	20250102	153500	248002530	9690	9690	9690	9690	0
259	20250102	153400	248002530	9690	9690	9690	9690	0
260	20250102	153300	248002530	9690	9690	9690	9690	0
261	20250102	153200	248002530	9690	9690	9690	9690	0
262	20250102	153100	248002530	9690	9690	9690	9690	0
263	20250102	153000	248002530	9690	9690	9690	9690	155
264	20250102	152900	246500580	9640	9640	9640	9640	0
265	20250102	152800	246500580	9640	9640	9640	9640	0
266	20250102	152700	246500580	9640	9640	9640	9640	0
267	20250102	152600	246500580	9640	9640	9640	9640	0
268	20250102	152500	246500580	9640	9640	9640	9640	0
269	20250102	152400	246500580	9640	9640	9640	9640	0
270	20250102	152300	246500580	9640	9640	9640	9640	0
271	20250102	152200	246500580	9640	9640	9640	9640	0
272	20250102	152100	246500580	9640	9640	9640	9640	0
273	20250102	152000	246500580	9640	9640	9640	9640	0
274	20250102	151900	246500580	9640	9640	9640	9640	4
275	20250102	151800	246462020	9670	9660	9670	9650	48
276	20250102	151700	245998660	9680	9660	9680	9660	131
277	20250102	151600	244732330	9660	9660	9660	9660	12
278	20250102	151500	244616410	9660	9660	9660	9650	250
279	20250102	151400	242203410	9660	9660	9660	9660	59
280	20250102	151300	241633470	9660	9660	9660	9660	12
281	20250102	151200	241517550	9660	9650	9660	9650	51
282	20250102	151100	241025330	9660	9660	9660	9660	43
283	20250102	151000	240609950	9660	9660	9660	9660	112
284	20250102	150900	239528030	9660	9660	9660	9660	37
285	20250102	150800	239170610	9660	9660	9660	9660	37
286	20250102	150700	238813190	9660	9660	9660	9660	29
287	20250102	150600	238533050	9660	9660	9660	9660	18
288	20250102	150500	238359170	9660	9660	9660	9660	19
289	20250102	150400	238175630	9660	9660	9660	9660	0
290	20250102	150300	238175630	9660	9660	9660	9660	0
291	20250102	150200	238175630	9660	9660	9660	9660	5
292	20250102	150100	238127330	9660	9670	9670	9660	116
293	20250102	150000	237006590	9680	9680	9680	9680	45
294	20250102	145900	236570990	9690	9690	9690	9690	0
295	20250102	145800	236570990	9690	9690	9690	9690	0
296	20250102	145700	236570990	9690	9660	9690	9660	2
297	20250102	145600	236551640	9620	9620	9620	9620	0
298	20250102	145500	236551640	9620	9650	9650	9620	192
299	20250102	145400	234704360	9650	9650	9650	9650	1
300	20250102	145300	234694710	9660	9660	9660	9620	356
301	20250102	145200	231266680	9640	9640	9640	9640	0
302	20250102	145100	231266680	9640	9640	9640	9640	9
303	20250102	145000	231179920	9620	9620	9620	9620	0
304	20250102	144900	231179920	9620	9620	9620	9620	0
305	20250102	144800	231179920	9620	9620	9620	9620	100
306	20250102	144700	230217920	9620	9620	9620	9620	0
307	20250102	144600	230217920	9620	9650	9650	9620	184
308	20250102	144500	228446210	9650	9650	9650	9650	70
309	20250102	144400	227770710	9670	9670	9670	9670	0
310	20250102	144300	227770710	9670	9670	9670	9670	0
311	20250102	144200	227770710	9670	9670	9670	9670	0
312	20250102	144100	227770710	9670	9680	9680	9660	189
313	20250102	144000	225943840	9680	9680	9680	9680	0
314	20250102	143900	225943840	9680	9630	9680	9630	1357
315	20250102	143800	212868510	9630	9630	9630	9630	18
316	20250102	143700	212695170	9630	9620	9630	9620	26
317	20250102	143600	212444870	9620	9630	9630	9620	47
318	20250102	143500	211992270	9630	9630	9630	9630	0
319	20250102	143400	211992270	9630	9630	9630	9630	1
320	20250102	143300	211982640	9620	9620	9620	9620	0
321	20250102	143200	211982640	9620	9620	9620	9620	0
322	20250102	143100	211982640	9620	9620	9620	9620	0
323	20250102	143000	211982640	9620	9620	9620	9620	0
324	20250102	142900	211982640	9620	9620	9620	9620	10
325	20250102	142800	211886440	9630	9630	9630	9630	0
326	20250102	142700	211886440	9630	9620	9630	9620	29
327	20250102	142600	211607400	9620	9620	9620	9620	39
328	20250102	142500	211232220	9630	9630	9630	9630	0
329	20250102	142400	211232220	9630	9630	9630	9630	0
330	20250102	142300	211232220	9630	9630	9630	9630	3
331	20250102	142200	211203330	9630	9630	9630	9630	0
332	20250102	142100	211203330	9630	9610	9630	9610	1788
333	20250102	142000	194020440	9610	9610	9610	9610	0
334	20250102	141900	194020440	9610	9610	9610	9610	0
335	20250102	141800	194020440	9610	9610	9610	9610	0
336	20250102	141700	194020440	9610	9610	9610	9610	201
337	20250102	141600	192088830	9600	9600	9600	9600	0
338	20250102	141500	192088830	9600	9600	9600	9600	1000
339	20250102	141400	182488830	9610	9610	9610	9610	1
340	20250102	141300	182479220	9610	9610	9610	9610	2
341	20250102	141200	182460000	9600	9610	9610	9600	92
342	20250102	141100	181576560	9610	9610	9610	9610	1
343	20250102	141000	181566950	9610	9620	9620	9610	130
344	20250102	140900	180317360	9620	9610	9620	9610	66
345	20250102	140800	179683000	9610	9610	9610	9610	0
346	20250102	140700	179683000	9610	9610	9610	9610	0
347	20250102	140600	179683000	9610	9610	9610	9610	80
348	20250102	140500	178914200	9610	9610	9610	9610	20
349	20250102	140400	178722000	9610	9610	9610	9610	0
350	20250102	140300	178722000	9610	9610	9610	9610	0
351	20250102	140200	178722000	9610	9610	9610	9610	0
352	20250102	140100	178722000	9610	9610	9610	9610	0
353	20250102	140000	178722000	9610	9610	9610	9610	114
354	20250102	135900	177626460	9610	9610	9610	9610	30
355	20250102	135800	177338160	9610	9610	9610	9610	0
356	20250102	135700	177338160	9610	9610	9610	9610	0
357	20250102	135600	177338160	9610	9610	9610	9610	0
358	20250102	135500	177338160	9610	9610	9610	9610	0
359	20250102	135400	177338160	9610	9620	9620	9610	45
360	20250102	135300	176905410	9620	9620	9620	9620	0
361	20250102	135200	176905410	9620	9620	9620	9620	2
362	20250102	135100	176886170	9620	9620	9620	9620	0
363	20250102	135000	176886170	9620	9620	9620	9620	1
364	20250102	134900	176876550	9620	9620	9620	9620	0
365	20250102	134800	176876550	9620	9620	9620	9620	0
366	20250102	134700	176876550	9620	9620	9620	9620	0
367	20250102	134600	176876550	9620	9620	9620	9620	1
368	20250102	134500	176866930	9620	9620	9620	9620	8
369	20250102	134400	176789970	9630	9600	9630	9600	2
370	20250102	134300	176770740	9600	9630	9630	9600	110
371	20250102	134200	175713550	9620	9620	9620	9620	0
372	20250102	134100	175713550	9620	9620	9620	9620	0
373	20250102	134000	175713550	9620	9620	9620	9620	0
374	20250102	133900	175713550	9620	9620	9620	9620	0
375	20250102	133800	175713550	9620	9620	9620	9620	20
376	20250102	133700	175521150	9620	9620	9620	9620	47
377	20250102	133600	175069010	9640	9640	9640	9640	0
378	20250102	133500	175069010	9640	9640	9640	9640	0
379	20250102	133400	175069010	9640	9640	9640	9640	0
380	20250102	133300	175069010	9640	9640	9640	9640	0
381	20250102	133200	175069010	9640	9640	9640	9640	1
382	20250102	133100	175059370	9610	9610	9610	9610	387
383	20250102	133000	171340300	9600	9600	9600	9600	0
384	20250102	132900	171340300	9600	9600	9600	9600	0
385	20250102	132800	171340300	9600	9600	9600	9600	0
386	20250102	132700	171340300	9600	9600	9600	9600	37
387	20250102	132600	170985100	9600	9600	9600	9600	0
388	20250102	132500	170985100	9600	9600	9600	9600	0
389	20250102	132400	170985100	9600	9600	9600	9600	2
390	20250102	132300	170965900	9600	9600	9600	9600	20
391	20250102	132200	170773900	9600	9600	9600	9600	0
392	20250102	132100	170773900	9600	9600	9600	9600	0
393	20250102	132000	170773900	9600	9600	9600	9600	20
394	20250102	131900	170581900	9600	9600	9600	9600	30
395	20250102	131800	170293900	9600	9610	9610	9600	518
396	20250102	131700	165316100	9600	9600	9600	9600	76
397	20250102	131600	164586500	9590	9590	9590	9590	0
398	20250102	131500	164586500	9590	9590	9590	9590	100
399	20250102	131400	163627500	9590	9590	9590	9590	0
400	20250102	131300	163627500	9590	9590	9590	9590	0
401	20250102	131200	163627500	9590	9590	9590	9590	0
402	20250102	131100	163627500	9590	9590	9590	9590	0
403	20250102	131000	163627500	9590	9590	9590	9590	0
404	20250102	130900	163627500	9590	9590	9590	9590	0
405	20250102	130800	163627500	9590	9590	9590	9590	0
406	20250102	130700	163627500	9590	9590	9590	9590	0
407	20250102	130600	163627500	9590	9590	9590	9590	20
408	20250102	130500	163435700	9590	9590	9590	9590	35
409	20250102	130400	163100050	9590	9590	9590	9590	11
410	20250102	130300	162994560	9590	9590	9590	9590	101
411	20250102	130200	162025970	9570	9570	9570	9570	0
412	20250102	130100	162025970	9570	9570	9570	9570	0
413	20250102	130000	162025970	9570	9570	9570	9570	0
414	20250102	125900	162025970	9570	9570	9570	9570	0
415	20250102	125800	162025970	9570	9570	9570	9570	0
416	20250102	125700	162025970	9570	9580	9580	9570	292
417	20250102	125600	159231220	9570	9570	9570	9570	0
418	20250102	125500	159231220	9570	9570	9570	9570	1
419	20250102	125400	159221650	9580	9580	9580	9580	0
420	20250102	125300	159221650	9580	9580	9580	9580	0
421	20250102	125200	159221650	9580	9580	9580	9580	4
422	20250102	125100	159183330	9580	9580	9580	9580	21
423	20250102	125000	158982150	9580	9580	9580	9580	1
424	20250102	124900	158972570	9580	9580	9580	9580	919
425	20250102	124800	150168550	9580	9590	9590	9580	129
426	20250102	124700	148932440	9590	9590	9590	9590	57
427	20250102	124600	148385810	9590	9590	9590	9590	1
428	20250102	124500	148376220	9600	9600	9600	9600	8
429	20250102	124400	148299420	9590	9590	9590	9590	200
430	20250102	124300	146381420	9590	9590	9590	9590	0
431	20250102	124200	146381420	9590	9590	9590	9590	0
432	20250102	124100	146381420	9590	9580	9590	9580	350
433	20250102	124000	143027420	9590	9590	9590	9590	53
434	20250102	123900	142519150	9590	9590	9590	9590	892
435	20250102	123800	133964870	9600	9600	9600	9600	7
436	20250102	123700	133897670	9600	9600	9600	9600	62
437	20250102	123600	133302470	9600	9600	9600	9600	28
438	20250102	123500	133033670	9600	9600	9600	9600	0
439	20250102	123400	133033670	9600	9600	9600	9600	57
440	20250102	123300	132486470	9610	9610	9610	9610	0
441	20250102	123200	132486470	9610	9610	9610	9610	0
442	20250102	123100	132486470	9610	9610	9610	9610	0
443	20250102	123000	132486470	9610	9610	9610	9610	0
444	20250102	122900	132486470	9610	9610	9610	9610	0
445	20250102	122800	132486470	9610	9610	9610	9610	1
446	20250102	122700	132476860	9610	9600	9610	9600	382
447	20250102	122600	128809650	9600	9600	9600	9600	15
448	20250102	122500	128665650	9600	9600	9600	9600	1
449	20250102	122400	128656050	9600	9600	9600	9600	0
450	20250102	122300	128656050	9600	9600	9600	9600	10
451	20250102	122200	128560050	9600	9600	9600	9600	8
452	20250102	122100	128483250	9600	9600	9600	9600	0
453	20250102	122000	128483250	9600	9600	9600	9600	20
454	20250102	121900	128291250	9600	9600	9600	9600	0
455	20250102	121800	128291250	9600	9600	9600	9600	1
456	20250102	121700	128281650	9600	9600	9600	9600	79
457	20250102	121600	127523250	9600	9600	9600	9600	101
458	20250102	121500	126553650	9600	9600	9600	9600	0
459	20250102	121400	126553650	9600	9610	9610	9600	27
460	20250102	121300	126294250	9600	9600	9600	9600	12
461	20250102	121200	126179050	9600	9600	9600	9600	0
462	20250102	121100	126179050	9600	9600	9600	9600	0
463	20250102	121000	126179050	9600	9600	9600	9600	5
464	20250102	120900	126131050	9600	9600	9600	9600	88
465	20250102	120800	125286250	9600	9600	9600	9600	0
466	20250102	120700	125286250	9600	9600	9600	9600	0
467	20250102	120600	125286250	9600	9600	9600	9600	8
468	20250102	120500	125209450	9590	9590	9590	9590	440
469	20250102	120400	120989850	9590	9590	9590	9590	564
470	20250102	120300	115581090	9600	9600	9600	9600	180
471	20250102	120200	113853090	9590	9590	9590	9590	0
472	20250102	120100	113853090	9590	9590	9590	9590	0
473	20250102	120000	113853090	9590	9590	9590	9590	0
474	20250102	115900	113853090	9590	9590	9590	9590	0
475	20250102	115800	113853090	9590	9590	9590	9590	0
476	20250102	115700	113853090	9590	9590	9590	9590	0
477	20250102	115600	113853090	9590	9590	9590	9590	0
478	20250102	115500	113853090	9590	9590	9590	9590	0
479	20250102	115400	113853090	9590	9590	9590	9590	0
480	20250102	115300	113853090	9590	9590	9590	9590	6
481	20250102	115200	113795550	9590	9590	9590	9590	0
482	20250102	115100	113795550	9590	9600	9600	9590	689
483	20250102	115000	107183530	9610	9610	9610	9610	5
484	20250102	114900	107135480	9610	9610	9610	9610	29
485	20250102	114800	106856790	9610	9610	9610	9610	9
486	20250102	114700	106770300	9610	9610	9610	9610	2
487	20250102	114600	106751080	9610	9610	9610	9610	2
488	20250102	114500	106731860	9610	9610	9610	9610	2
489	20250102	114400	106712640	9600	9600	9600	9600	40
490	20250102	114300	106328640	9610	9610	9610	9610	20
491	20250102	114200	106136440	9600	9600	9600	9600	50
492	20250102	114100	105656440	9610	9610	9610	9610	0
493	20250102	114000	105656440	9610	9620	9620	9610	106
494	20250102	113900	104636850	9620	9620	9620	9620	11
495	20250102	113800	104531030	9630	9630	9630	9630	0
496	20250102	113700	104531030	9630	9630	9630	9630	6
497	20250102	113600	104473250	9630	9630	9630	9630	15
498	20250102	113500	104328800	9630	9630	9630	9630	112
499	20250102	113400	103250240	9630	9620	9630	9620	69
500	20250102	113300	102586440	9610	9610	9610	9610	221
501	20250102	113200	100462630	9610	9610	9610	9610	0
502	20250102	113100	100462630	9610	9610	9610	9610	8
503	20250102	113000	100385750	9610	9610	9610	9610	0
504	20250102	112900	100385750	9610	9610	9610	9610	20
505	20250102	112800	100193550	9610	9610	9610	9610	2
506	20250102	112700	100174330	9610	9610	9610	9610	112
507	20250102	112600	99098010	9610	9610	9610	9610	3
508	20250102	112500	99069180	9600	9620	9620	9600	445
509	20250102	112400	94793500	9620	9620	9620	9620	0
510	20250102	112300	94793500	9620	9620	9620	9620	0
511	20250102	112200	94793500	9620	9620	9620	9620	100
512	20250102	112100	93831500	9620	9620	9620	9620	2
513	20250102	112000	93812260	9630	9630	9630	9630	10
514	20250102	111900	93715960	9630	9630	9630	9630	17
515	20250102	111800	93552250	9640	9640	9640	9640	0
516	20250102	111700	93552250	9640	9640	9640	9640	0
517	20250102	111600	93552250	9640	9650	9650	9630	287
518	20250102	111500	90784540	9670	9670	9670	9670	8
519	20250102	111400	90707180	9650	9650	9650	9650	0
520	20250102	111300	90707180	9650	9690	9690	9650	451
521	20250102	111200	86352510	9690	9690	9690	9690	0
522	20250102	111100	86352510	9690	9690	9690	9690	10
523	20250102	111000	86255610	9690	9690	9690	9690	4
524	20250102	110900	86216850	9690	9690	9690	9690	0
525	20250102	110800	86216850	9690	9690	9690	9690	1
526	20250102	110700	86207160	9680	9680	9680	9680	0
527	20250102	110600	86207160	9680	9680	9680	9680	0
528	20250102	110500	86207160	9680	9680	9680	9680	2
529	20250102	110400	86187800	9690	9690	9690	9690	0
530	20250102	110300	86187800	9690	9690	9690	9690	0
531	20250102	110200	86187800	9690	9680	9690	9670	519
532	20250102	110100	81167750	9700	9700	9700	9700	0
533	20250102	110000	81167750	9700	9700	9700	9700	500
534	20250102	105900	76317750	9690	9690	9690	9690	25
535	20250102	105800	76075500	9700	9700	9700	9700	0
536	20250102	105700	76075500	9700	9700	9700	9700	0
537	20250102	105600	76075500	9700	9700	9700	9700	1
538	20250102	105500	76065800	9700	9700	9700	9700	3
539	20250102	105400	76036700	9700	9700	9700	9700	40
540	20250102	105300	75648700	9700	9700	9700	9700	9
541	20250102	105200	75561400	9700	9700	9700	9700	3
542	20250102	105100	75532300	9700	9700	9700	9700	0
543	20250102	105000	75532300	9700	9680	9700	9680	500
544	20250102	104900	70682700	9670	9670	9670	9670	53
545	20250102	104800	70170190	9680	9680	9680	9680	0
546	20250102	104700	70170190	9680	9690	9690	9680	279
547	20250102	104600	67468890	9690	9690	9690	9690	0
548	20250102	104500	67468890	9690	9690	9690	9690	38
549	20250102	104400	67100670	9690	9690	9690	9690	20
550	20250102	104300	66906870	9690	9690	9690	9690	1
551	20250102	104200	66897180	9690	9690	9690	9690	1
552	20250102	104100	66887490	9690	9690	9690	9690	20
553	20250102	104000	66693690	9690	9690	9690	9690	15
554	20250102	103900	66548340	9680	9680	9680	9680	0
555	20250102	103800	66548340	9680	9680	9680	9680	0
556	20250102	103700	66548340	9680	9680	9680	9680	0
557	20250102	103600	66548340	9680	9680	9680	9680	0
558	20250102	103500	66548340	9680	9680	9680	9680	25
559	20250102	103400	66306340	9680	9680	9680	9680	73
560	20250102	103300	65599700	9690	9690	9690	9690	1
561	20250102	103200	65590010	9680	9690	9690	9680	43
562	20250102	103100	65173720	9670	9680	9680	9670	10
563	20250102	103000	65077010	9670	9670	9670	9670	441
564	20250102	102900	60812540	9680	9680	9680	9680	100
565	20250102	102800	59844540	9680	9680	9680	9680	40
566	20250102	102700	59457340	9710	9690	9710	9680	563
567	20250102	102600	54005740	9710	9710	9710	9710	1
568	20250102	102500	53996030	9700	9700	9700	9700	107
569	20250102	102400	52958130	9720	9720	9720	9720	0
570	20250102	102300	52958130	9720	9720	9720	9720	1
571	20250102	102200	52948410	9700	9710	9710	9700	5
572	20250102	102100	52899900	9700	9700	9700	9700	242
573	20250102	102000	50552500	9700	9710	9710	9700	438
574	20250102	101900	46303560	9700	9700	9700	9700	0
575	20250102	101800	46303560	9700	9730	9730	9700	39
576	20250102	101700	45925020	9740	9690	9750	9690	1230
577	20250102	101600	33989350	9690	9650	9690	9650	644
578	20250102	101500	27773690	9640	9650	9650	9640	12
579	20250102	101400	27657990	9600	9600	9640	9580	897
580	20250102	101300	19041210	9630	9630	9630	9630	0
581	20250102	101200	19041210	9630	9620	9640	9560	526
582	20250102	101100	13992410	9620	9650	9650	9620	50
583	20250102	101000	13510510	9620	9650	9650	9620	84
584	20250102	100900	12699940	9650	9640	9650	9640	345
585	20250102	100800	9371740	9650	9650	9650	9650	3
586	20250102	100700	9342790	9670	9670	9670	9670	0
587	20250102	100600	9342790	9670	9670	9670	9670	0
588	20250102	100500	9342790	9670	9670	9670	9670	372
589	20250102	100400	5745550	9670	9690	9690	9670	12
590	20250102	100300	5629390	9690	9690	9690	9690	11
591	20250102	100200	5522800	9690	9690	9690	9690	0
592	20250102	100100	5522800	9690	9640	9690	9550	35
593	20250102	100000	5186830	9640	9700	9700	9640	535