KissMeData/081150/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195100	453158065	2960	2960	2960	2960	4977
3	20250102	195000	453158065	2960	2960	2960	2960	0
4	20250102	194900	453158065	2960	2960	2960	2960	0
5	20250102	194800	453158065	2960	2960	2960	2960	0
6	20250102	194700	453158065	2960	2960	2960	2960	0
7	20250102	194600	453158065	2960	2960	2960	2960	0
8	20250102	194500	453158065	2960	2960	2960	2960	0
9	20250102	194400	453158065	2960	2960	2960	2960	0
10	20250102	194300	453158065	2960	2960	2960	2960	0
11	20250102	194200	453158065	2960	2960	2960	2960	0
12	20250102	194100	453158065	2960	2960	2960	2960	0
13	20250102	194000	453158065	2960	2960	2960	2960	0
14	20250102	193900	453158065	2960	2960	2960	2960	0
15	20250102	193800	453158065	2960	2960	2960	2960	0
16	20250102	193700	453158065	2960	2960	2960	2960	0
17	20250102	193600	453158065	2960	2960	2960	2960	0
18	20250102	193500	453158065	2960	2960	2960	2960	0
19	20250102	193400	453158065	2960	2960	2960	2960	0
20	20250102	193300	453158065	2960	2960	2960	2960	0
21	20250102	193200	453158065	2960	2960	2960	2960	0
22	20250102	193100	453158065	2960	2960	2960	2960	0
23	20250102	193000	453158065	2960	2960	2960	2960	0
24	20250102	192900	453158065	2960	2960	2960	2960	0
25	20250102	192800	453158065	2960	2960	2960	2960	0
26	20250102	192700	453158065	2960	2960	2960	2960	0
27	20250102	192600	453158065	2960	2960	2960	2960	0
28	20250102	192500	453158065	2960	2960	2960	2960	0
29	20250102	192400	453158065	2960	2960	2960	2960	0
30	20250102	192300	453158065	2960	2960	2960	2960	0
31	20250102	192200	453158065	2960	2960	2960	2960	0
32	20250102	192100	453158065	2960	2960	2960	2960	4977
33	20250102	192000	453158065	2960	2960	2960	2960	0
34	20250102	191900	453158065	2960	2960	2960	2960	0
35	20250102	191800	453158065	2960	2960	2960	2960	0
36	20250102	191700	453158065	2960	2960	2960	2960	0
37	20250102	191600	453158065	2960	2960	2960	2960	0
38	20250102	191500	453158065	2960	2960	2960	2960	0
39	20250102	191400	453158065	2960	2960	2960	2960	0
40	20250102	191300	453158065	2960	2960	2960	2960	0
41	20250102	191200	453158065	2960	2960	2960	2960	0
42	20250102	191100	453158065	2960	2960	2960	2960	0
43	20250102	191000	453158065	2960	2960	2960	2960	0
44	20250102	190900	453158065	2960	2960	2960	2960	0
45	20250102	190800	453158065	2960	2960	2960	2960	0
46	20250102	190700	453158065	2960	2960	2960	2960	0
47	20250102	190600	453158065	2960	2960	2960	2960	0
48	20250102	190500	453158065	2960	2960	2960	2960	0
49	20250102	190400	453158065	2960	2960	2960	2960	0
50	20250102	190300	453158065	2960	2960	2960	2960	0
51	20250102	190200	453158065	2960	2960	2960	2960	0
52	20250102	190100	453158065	2960	2960	2960	2960	0
53	20250102	190000	453158065	2960	2960	2960	2960	0
54	20250102	185900	453158065	2960	2960	2960	2960	0
55	20250102	185800	453158065	2960	2960	2960	2960	0
56	20250102	185700	453158065	2960	2960	2960	2960	0
57	20250102	185600	453158065	2960	2960	2960	2960	0
58	20250102	185500	453158065	2960	2960	2960	2960	0
59	20250102	185400	453158065	2960	2960	2960	2960	0
60	20250102	185300	453158065	2960	2960	2960	2960	0
61	20250102	185200	453158065	2960	2960	2960	2960	0
62	20250102	185100	453158065	2960	2960	2960	2960	4977
63	20250102	185000	453158065	2960	2960	2960	2960	0
64	20250102	184900	453158065	2960	2960	2960	2960	0
65	20250102	184800	453158065	2960	2960	2960	2960	0
66	20250102	184700	453158065	2960	2960	2960	2960	0
67	20250102	184600	453158065	2960	2960	2960	2960	0
68	20250102	184500	453158065	2960	2960	2960	2960	0
69	20250102	184400	453158065	2960	2960	2960	2960	0
70	20250102	184300	453158065	2960	2960	2960	2960	0
71	20250102	184200	453158065	2960	2960	2960	2960	0
72	20250102	184100	453158065	2960	2960	2960	2960	0
73	20250102	184000	453158065	2960	2960	2960	2960	0
74	20250102	183900	453158065	2960	2960	2960	2960	0
75	20250102	183800	453158065	2960	2960	2960	2960	0
76	20250102	183700	453158065	2960	2960	2960	2960	0
77	20250102	183600	453158065	2960	2960	2960	2960	0
78	20250102	183500	453158065	2960	2960	2960	2960	0
79	20250102	183400	453158065	2960	2960	2960	2960	0
80	20250102	183300	453158065	2960	2960	2960	2960	0
81	20250102	183200	453158065	2960	2960	2960	2960	0
82	20250102	183100	453158065	2960	2960	2960	2960	0
83	20250102	183000	453158065	2960	2960	2960	2960	0
84	20250102	182900	453158065	2960	2960	2960	2960	0
85	20250102	182800	453158065	2960	2960	2960	2960	0
86	20250102	182700	453158065	2960	2960	2960	2960	0
87	20250102	182600	453158065	2960	2960	2960	2960	0
88	20250102	182500	453158065	2960	2960	2960	2960	0
89	20250102	182400	453158065	2960	2960	2960	2960	0
90	20250102	182300	453158065	2960	2960	2960	2960	0
91	20250102	182200	453158065	2960	2960	2960	2960	0
92	20250102	182100	453158065	2960	2960	2960	2960	4977
93	20250102	182000	453158065	2960	2960	2960	2960	0
94	20250102	181900	453158065	2960	2960	2960	2960	0
95	20250102	181800	453158065	2960	2960	2960	2960	0
96	20250102	181700	453158065	2960	2960	2960	2960	0
97	20250102	181600	453158065	2960	2960	2960	2960	0
98	20250102	181500	453158065	2960	2960	2960	2960	0
99	20250102	181400	453158065	2960	2960	2960	2960	0
100	20250102	181300	453158065	2960	2960	2960	2960	0
101	20250102	181200	453158065	2960	2960	2960	2960	0
102	20250102	181100	453158065	2960	2960	2960	2960	0
103	20250102	181000	453158065	2960	2960	2960	2960	0
104	20250102	180900	453158065	2960	2960	2960	2960	0
105	20250102	180800	453158065	2960	2960	2960	2960	0
106	20250102	180700	453158065	2960	2960	2960	2960	0
107	20250102	180600	453158065	2960	2960	2960	2960	0
108	20250102	180500	453158065	2960	2960	2960	2960	0
109	20250102	180400	453158065	2960	2960	2960	2960	0
110	20250102	180300	453158065	2960	2960	2960	2960	0
111	20250102	180200	453158065	2960	2960	2960	2960	0
112	20250102	180100	453158065	2960	2960	2960	2960	0
113	20250102	180000	453158065	2960	2960	2960	2960	0
114	20250102	175900	453158065	2960	2960	2960	2960	0
115	20250102	175800	453158065	2960	2960	2960	2960	0
116	20250102	175700	453158065	2960	2960	2960	2960	0
117	20250102	175600	453158065	2960	2960	2960	2960	0
118	20250102	175500	453158065	2960	2960	2960	2960	0
119	20250102	175400	453158065	2960	2960	2960	2960	0
120	20250102	175300	453158065	2960	2960	2960	2960	0
121	20250102	175200	453158065	2960	2960	2960	2960	0
122	20250102	175100	453158065	2960	2960	2960	2960	4977
123	20250102	175000	453158065	2960	2960	2960	2960	0
124	20250102	174900	453158065	2960	2960	2960	2960	0
125	20250102	174800	453158065	2960	2960	2960	2960	0
126	20250102	174700	453158065	2960	2960	2960	2960	0
127	20250102	174600	453158065	2960	2960	2960	2960	0
128	20250102	174500	453158065	2960	2960	2960	2960	0
129	20250102	174400	453158065	2960	2960	2960	2960	0
130	20250102	174300	453158065	2960	2960	2960	2960	0
131	20250102	174200	453158065	2960	2960	2960	2960	0
132	20250102	174100	453158065	2960	2960	2960	2960	0
133	20250102	174000	453158065	2960	2960	2960	2960	0
134	20250102	173900	453158065	2960	2960	2960	2960	0
135	20250102	173800	453158065	2960	2960	2960	2960	0
136	20250102	173700	453158065	2960	2960	2960	2960	0
137	20250102	173600	453158065	2960	2960	2960	2960	0
138	20250102	173500	453158065	2960	2960	2960	2960	0
139	20250102	173400	453158065	2960	2960	2960	2960	0
140	20250102	173300	453158065	2960	2960	2960	2960	0
141	20250102	173200	453158065	2960	2960	2960	2960	0
142	20250102	173100	453158065	2960	2960	2960	2960	0
143	20250102	173000	453158065	2960	2960	2960	2960	0
144	20250102	172900	453158065	2960	2960	2960	2960	0
145	20250102	172800	453158065	2960	2960	2960	2960	0
146	20250102	172700	453158065	2960	2960	2960	2960	0
147	20250102	172600	453158065	2960	2960	2960	2960	0
148	20250102	172500	453158065	2960	2960	2960	2960	0
149	20250102	172400	453158065	2960	2960	2960	2960	0
150	20250102	172300	453158065	2960	2960	2960	2960	0
151	20250102	172200	453158065	2960	2960	2960	2960	0
152	20250102	172100	453158065	2960	2960	2960	2960	4977
153	20250102	172000	453158065	2960	2960	2960	2960	0
154	20250102	171900	453158065	2960	2960	2960	2960	0
155	20250102	171800	453158065	2960	2960	2960	2960	0
156	20250102	171700	453158065	2960	2960	2960	2960	0
157	20250102	171600	453158065	2960	2960	2960	2960	0
158	20250102	171500	453158065	2960	2960	2960	2960	0
159	20250102	171400	453158065	2960	2960	2960	2960	0
160	20250102	171300	453158065	2960	2960	2960	2960	0
161	20250102	171200	453158065	2960	2960	2960	2960	0
162	20250102	171100	453158065	2960	2960	2960	2960	0
163	20250102	171000	453158065	2960	2960	2960	2960	0
164	20250102	170900	453158065	2960	2960	2960	2960	0
165	20250102	170800	453158065	2960	2960	2960	2960	0
166	20250102	170700	453158065	2960	2960	2960	2960	0
167	20250102	170600	453158065	2960	2960	2960	2960	0
168	20250102	170500	453158065	2960	2960	2960	2960	0
169	20250102	170400	453158065	2960	2960	2960	2960	0
170	20250102	170300	453158065	2960	2960	2960	2960	0
171	20250102	170200	453158065	2960	2960	2960	2960	0
172	20250102	170100	453158065	2960	2960	2960	2960	0
173	20250102	170000	453158065	2960	2960	2960	2960	0
174	20250102	165900	453158065	2960	2960	2960	2960	0
175	20250102	165800	453158065	2960	2960	2960	2960	0
176	20250102	165700	453158065	2960	2960	2960	2960	0
177	20250102	165600	453158065	2960	2960	2960	2960	0
178	20250102	165500	453158065	2960	2960	2960	2960	0
179	20250102	165400	453158065	2960	2960	2960	2960	0
180	20250102	165300	453158065	2960	2960	2960	2960	0
181	20250102	165200	453158065	2960	2960	2960	2960	0
182	20250102	165100	453158065	2960	2960	2960	2960	4977
183	20250102	165000	453158065	2960	2960	2960	2960	0
184	20250102	164900	453158065	2960	2960	2960	2960	0
185	20250102	164800	453158065	2960	2960	2960	2960	0
186	20250102	164700	453158065	2960	2960	2960	2960	0
187	20250102	164600	453158065	2960	2960	2960	2960	0
188	20250102	164500	453158065	2960	2960	2960	2960	0
189	20250102	164400	453158065	2960	2960	2960	2960	0
190	20250102	164300	453158065	2960	2960	2960	2960	0
191	20250102	164200	453158065	2960	2960	2960	2960	0
192	20250102	164100	453158065	2960	2960	2960	2960	0
193	20250102	164000	453158065	2960	2960	2960	2960	0
194	20250102	163900	453158065	2960	2960	2960	2960	0
195	20250102	163800	453158065	2960	2960	2960	2960	0
196	20250102	163700	453158065	2960	2960	2960	2960	0
197	20250102	163600	453158065	2960	2960	2960	2960	0
198	20250102	163500	453158065	2960	2960	2960	2960	0
199	20250102	163400	453158065	2960	2960	2960	2960	0
200	20250102	163300	453158065	2960	2960	2960	2960	0
201	20250102	163200	453158065	2960	2960	2960	2960	0
202	20250102	163100	453158065	2960	2960	2960	2960	0
203	20250102	163000	453158065	2960	2960	2960	2960	0
204	20250102	162900	453158065	2960	2960	2960	2960	0
205	20250102	162800	453158065	2960	2960	2960	2960	0
206	20250102	162700	453158065	2960	2960	2960	2960	0
207	20250102	162600	453158065	2960	2960	2960	2960	0
208	20250102	162500	453158065	2960	2960	2960	2960	0
209	20250102	162400	453158065	2960	2960	2960	2960	0
210	20250102	162300	453158065	2960	2960	2960	2960	0
211	20250102	162200	453158065	2960	2960	2960	2960	0
212	20250102	162100	453158065	2960	2960	2960	2960	4977
213	20250102	162000	453158065	2960	2960	2960	2960	0
214	20250102	161900	453158065	2960	2960	2960	2960	0
215	20250102	161800	453158065	2960	2960	2960	2960	0
216	20250102	161700	453158065	2960	2960	2960	2960	0
217	20250102	161600	453158065	2960	2960	2960	2960	0
218	20250102	161500	453158065	2960	2960	2960	2960	0
219	20250102	161400	453158065	2960	2960	2960	2960	0
220	20250102	161300	453158065	2960	2960	2960	2960	0
221	20250102	161200	453158065	2960	2960	2960	2960	0
222	20250102	161100	453158065	2960	2960	2960	2960	0
223	20250102	161000	453158065	2960	2960	2960	2960	0
224	20250102	160900	453158065	2960	2960	2960	2960	0
225	20250102	160800	453158065	2960	2960	2960	2960	0
226	20250102	160700	453158065	2960	2960	2960	2960	0
227	20250102	160600	453158065	2960	2960	2960	2960	0
228	20250102	160500	453158065	2960	2960	2960	2960	0
229	20250102	160400	453158065	2960	2960	2960	2960	0
230	20250102	160300	453158065	2960	2960	2960	2960	0
231	20250102	160200	453158065	2960	2960	2960	2960	0
232	20250102	160100	453158065	2960	2960	2960	2960	0
233	20250102	160000	453158065	2960	2960	2960	2960	0
234	20250102	155900	453158065	2960	2960	2960	2960	0
235	20250102	155800	453158065	2960	2960	2960	2960	0
236	20250102	155700	453158065	2960	2960	2960	2960	0
237	20250102	155600	453158065	2960	2960	2960	2960	0
238	20250102	155500	453158065	2960	2960	2960	2960	0
239	20250102	155400	453158065	2960	2960	2960	2960	0
240	20250102	155300	453158065	2960	2960	2960	2960	0
241	20250102	155200	453158065	2960	2960	2960	2960	0
242	20250102	155100	453158065	2960	2960	2960	2960	4977
243	20250102	155000	453158065	2960	2960	2960	2960	0
244	20250102	154900	453158065	2960	2960	2960	2960	0
245	20250102	154800	453158065	2960	2960	2960	2960	0
246	20250102	154700	453158065	2960	2960	2960	2960	0
247	20250102	154600	453158065	2960	2960	2960	2960	0
248	20250102	154500	453158065	2960	2960	2960	2960	0
249	20250102	154400	453158065	2960	2960	2960	2960	0
250	20250102	154300	453158065	2960	2960	2960	2960	0
251	20250102	154200	453158065	2960	2960	2960	2960	0
252	20250102	154100	453158065	2960	2960	2960	2960	0
253	20250102	154000	453158065	2960	2960	2960	2960	0
254	20250102	153900	453158065	2960	2960	2960	2960	0
255	20250102	153800	453158065	2960	2960	2960	2960	0
256	20250102	153700	453158065	2960	2960	2960	2960	0
257	20250102	153600	453158065	2960	2960	2960	2960	0
258	20250102	153500	453158065	2960	2960	2960	2960	0
259	20250102	153400	453158065	2960	2960	2960	2960	0
260	20250102	153300	453158065	2960	2960	2960	2960	0
261	20250102	153200	453158065	2960	2960	2960	2960	0
262	20250102	153100	453158065	2960	2960	2960	2960	0
263	20250102	153000	453158065	2960	2960	2960	2960	4977
264	20250102	152900	438426145	2970	2970	2970	2970	0
265	20250102	152800	438426145	2970	2970	2970	2970	0
266	20250102	152700	438426145	2970	2970	2970	2970	0
267	20250102	152600	438426145	2970	2970	2970	2970	0
268	20250102	152500	438426145	2970	2970	2970	2970	0
269	20250102	152400	438426145	2970	2970	2970	2970	0
270	20250102	152300	438426145	2970	2970	2970	2970	0
271	20250102	152200	438426145	2970	2970	2970	2970	0
272	20250102	152100	438426145	2970	2970	2970	2970	0
273	20250102	152000	438426145	2970	2970	2970	2970	0
274	20250102	151900	438426145	2970	2970	2970	2970	1285
275	20250102	151800	434609695	2970	2975	2975	2970	273
276	20250102	151700	433798125	2955	2975	2975	2955	166
277	20250102	151600	433307555	2955	2960	2975	2955	3561
278	20250102	151500	422747900	2970	2970	2970	2970	176
279	20250102	151400	422225180	2965	2970	2970	2965	318
280	20250102	151300	421282305	2965	2965	2965	2965	1000
281	20250102	151200	418317305	2975	2975	2975	2975	0
282	20250102	151100	418317305	2975	2970	2975	2970	400
283	20250102	151000	417127570	2970	2970	2970	2970	381
284	20250102	150900	415996000	2975	2975	2975	2975	1
285	20250102	150800	415993025	2970	2970	2970	2960	749
286	20250102	150700	413769555	2970	2970	2970	2970	0
287	20250102	150600	413769555	2970	2970	2970	2970	0
288	20250102	150500	413769555	2970	2970	2970	2970	0
289	20250102	150400	413769555	2970	2970	2970	2970	9
290	20250102	150300	413742825	2970	2970	2970	2970	6
291	20250102	150200	413725005	2970	2970	2970	2970	319
292	20250102	150100	412777575	2970	2960	2970	2960	552
293	20250102	150000	411143135	2970	2970	2970	2970	150
294	20250102	145900	410697635	2970	2970	2970	2970	200
295	20250102	145800	410103635	2970	2970	2970	2970	0
296	20250102	145700	410103635	2970	2970	2970	2970	0
297	20250102	145600	410103635	2970	2970	2970	2970	0
298	20250102	145500	410103635	2970	2970	2970	2970	400
299	20250102	145400	408915635	2960	2960	2960	2960	0
300	20250102	145300	408915635	2960	2960	2960	2960	0
301	20250102	145200	408915635	2960	2960	2960	2960	480
302	20250102	145100	407494835	2975	2975	2975	2975	150
303	20250102	145000	407048585	2975	2975	2975	2975	249
304	20250102	144900	406307810	2975	2965	2975	2960	40
305	20250102	144800	406189240	2970	2965	2975	2965	4299
306	20250102	144700	393425205	2975	2970	2975	2970	622
307	20250102	144600	391577280	2970	2970	2970	2970	11
308	20250102	144500	391544610	2975	2975	2975	2975	0
309	20250102	144400	391544610	2975	2975	2975	2975	6
310	20250102	144300	391526760	2975	2970	2975	2970	116
311	20250102	144200	391181740	2975	2975	2975	2975	374
312	20250102	144100	390069090	2975	2975	2975	2975	0
313	20250102	144000	390069090	2975	2975	2975	2975	0
314	20250102	143900	390069090	2975	2975	2975	2975	310
315	20250102	143800	389146840	2975	2975	2975	2975	0
316	20250102	143700	389146840	2975	2960	2975	2960	2198
317	20250102	143600	382617780	2970	2970	2970	2970	0
318	20250102	143500	382617780	2970	2970	2970	2970	446
319	20250102	143400	381293160	2970	2970	2970	2970	327
320	20250102	143300	380321970	2965	2965	2965	2965	0
321	20250102	143200	380321970	2965	2965	2965	2965	11
322	20250102	143100	380289355	2970	2970	2970	2970	0
323	20250102	143000	380289355	2970	2970	2970	2970	0
324	20250102	142900	380289355	2970	2970	2970	2970	32
325	20250102	142800	380194315	2970	2970	2970	2970	0
326	20250102	142700	380194315	2970	2970	2970	2970	5
327	20250102	142600	380179465	2970	2970	2970	2970	4
328	20250102	142500	380167585	2960	2960	2960	2960	320
329	20250102	142400	379220385	2970	2970	2970	2970	447
330	20250102	142300	377892795	2975	2970	2975	2970	1523
331	20250102	142200	373369480	2975	2970	2975	2970	205
332	20250102	142100	372760605	2970	2960	2970	2960	1170
333	20250102	142000	369289075	2970	2970	2970	2970	172
334	20250102	141900	368778235	2965	2965	2965	2965	2693
335	20250102	141800	360793490	2965	2965	2965	2965	1
336	20250102	141700	360790525	2960	2960	2960	2960	379
337	20250102	141600	359668685	2960	2960	2960	2960	623
338	20250102	141500	357824605	2965	2960	2965	2960	115
339	20250102	141400	357484200	2960	2960	2960	2960	0
340	20250102	141300	357484200	2960	2955	2960	2955	20
341	20250102	141200	357425050	2960	2960	2960	2960	1
342	20250102	141100	357422090	2955	2955	2955	2955	129
343	20250102	141000	357040895	2955	2955	2955	2955	30
344	20250102	140900	356952245	2960	2960	2960	2960	279
345	20250102	140800	356126405	2960	2960	2960	2960	5
346	20250102	140700	356111605	2960	2960	2960	2960	5
347	20250102	140600	356096805	2960	2960	2960	2960	0
348	20250102	140500	356096805	2960	2960	2960	2960	0
349	20250102	140400	356096805	2960	2960	2960	2960	200
350	20250102	140300	355504805	2960	2960	2960	2960	42
351	20250102	140200	355380485	2960	2960	2960	2960	0
352	20250102	140100	355380485	2960	2955	2960	2955	456
353	20250102	140000	354032980	2955	2955	2955	2955	0
354	20250102	135900	354032980	2955	2955	2955	2955	0
355	20250102	135800	354032980	2955	2955	2955	2955	2
356	20250102	135700	354027070	2950	2950	2950	2950	1
357	20250102	135600	354024120	2955	2955	2955	2955	251
358	20250102	135500	353282415	2960	2960	2960	2960	0
359	20250102	135400	353282415	2960	2960	2960	2960	300
360	20250102	135300	352394415	2960	2960	2960	2960	3
361	20250102	135200	352385535	2960	2960	2960	2960	105
362	20250102	135100	352074735	2960	2960	2960	2960	11
363	20250102	135000	352042175	2960	2960	2960	2960	1584
364	20250102	134900	347353535	2960	2960	2960	2960	284
365	20250102	134800	346512895	2960	2950	2960	2950	3
366	20250102	134700	346504035	2960	2950	2960	2950	71
367	20250102	134600	346294575	2960	2960	2960	2960	0
368	20250102	134500	346294575	2960	2960	2960	2960	169
369	20250102	134400	345794335	2960	2960	2960	2960	1
370	20250102	134300	345791375	2960	2960	2960	2960	2
371	20250102	134200	345785455	2960	2960	2960	2960	307
372	20250102	134100	344876735	2955	2955	2955	2955	0
373	20250102	134000	344876735	2955	2955	2955	2955	152
374	20250102	133900	344427575	2955	2950	2955	2950	101
375	20250102	133800	344129620	2950	2950	2950	2950	0
376	20250102	133700	344129620	2950	2950	2950	2950	1
377	20250102	133600	344126670	2955	2955	2955	2955	208
378	20250102	133500	343512030	2955	2955	2955	2955	1
379	20250102	133400	343509075	2955	2955	2955	2955	346
380	20250102	133300	342486645	2955	2955	2955	2955	1
381	20250102	133200	342483690	2950	2950	2950	2950	3
382	20250102	133100	342474840	2950	2950	2950	2950	0
383	20250102	133000	342474840	2950	2950	2950	2950	0
384	20250102	132900	342474840	2950	2950	2950	2950	0
385	20250102	132800	342474840	2950	2960	2960	2950	301
386	20250102	132700	341586880	2960	2960	2960	2960	2
387	20250102	132600	341580960	2955	2955	2955	2955	0
388	20250102	132500	341580960	2955	2955	2955	2955	0
389	20250102	132400	341580960	2955	2960	2960	2955	526
390	20250102	132300	340026625	2960	2960	2960	2960	100
391	20250102	132200	339730625	2960	2960	2960	2960	485
392	20250102	132100	338295025	2955	2955	2955	2955	0
393	20250102	132000	338295025	2955	2950	2955	2950	8563
394	20250102	131900	313004625	2950	2955	2955	2950	1201
395	20250102	131800	309461670	2950	2955	2955	2950	6
396	20250102	131700	309443955	2955	2955	2960	2955	565
397	20250102	131600	307774340	2960	2960	2960	2960	277
398	20250102	131500	306954420	2955	2955	2955	2955	3
399	20250102	131400	306945555	2960	2960	2960	2960	1
400	20250102	131300	306942595	2960	2960	2960	2960	324
401	20250102	131200	305983555	2955	2955	2960	2955	308
402	20250102	131100	305072385	2960	2960	2960	2960	36
403	20250102	131000	304965825	2960	2960	2960	2960	238
404	20250102	130900	304261345	2955	2955	2955	2955	356
405	20250102	130800	303209365	2955	2955	2955	2955	214
406	20250102	130700	302576995	2960	2960	2960	2960	824
407	20250102	130600	300137955	2960	2965	2965	2960	15
408	20250102	130500	300093545	2960	2965	2965	2960	362
409	20250102	130400	299020230	2965	2965	2965	2965	0
410	20250102	130300	299020230	2965	2960	2965	2960	2499
411	20250102	130200	291616125	2960	2960	2965	2960	539
412	20250102	130100	290018260	2965	2960	2965	2960	4753
413	20250102	130000	275949355	2960	2960	2960	2960	185
414	20250102	125900	275401755	2960	2955	2960	2955	538
415	20250102	125800	273810275	2955	2955	2955	2955	4
416	20250102	125700	273798455	2955	2950	2955	2950	232
417	20250102	125600	273112900	2955	2955	2955	2955	2
418	20250102	125500	273106990	2950	2950	2955	2950	6
419	20250102	125400	273089280	2955	2955	2955	2955	235
420	20250102	125300	272394855	2955	2955	2955	2955	417
421	20250102	125200	271162620	2950	2950	2950	2950	20
422	20250102	125100	271103620	2955	2955	2955	2955	0
423	20250102	125000	271103620	2955	2955	2955	2955	0
424	20250102	124900	271103620	2955	2950	2955	2950	404
425	20250102	124800	269910800	2950	2950	2950	2950	5
426	20250102	124700	269896050	2960	2960	2960	2960	0
427	20250102	124600	269896050	2960	2960	2960	2960	1
428	20250102	124500	269893090	2950	2955	2955	2950	1526
429	20250102	124400	265383785	2960	2960	2960	2960	0
430	20250102	124300	265383785	2960	2960	2960	2960	7
431	20250102	124200	265363065	2960	2950	2960	2950	737
432	20250102	124100	263184265	2950	2950	2950	2950	137
433	20250102	124000	262780115	2950	2950	2950	2950	165
434	20250102	123900	262293365	2945	2945	2945	2945	200
435	20250102	123800	261704365	2945	2945	2945	2945	3
436	20250102	123700	261695530	2945	2945	2945	2945	0
437	20250102	123600	261695530	2945	2945	2945	2945	100
438	20250102	123500	261401030	2945	2950	2950	2945	11
439	20250102	123400	261368595	2950	2950	2950	2945	401
440	20250102	123300	260186145	2950	2950	2950	2950	1
441	20250102	123200	260183195	2945	2945	2945	2945	19
442	20250102	123100	260127240	2950	2950	2950	2950	32
443	20250102	123000	260032840	2950	2950	2950	2950	0
444	20250102	122900	260032840	2950	2950	2950	2950	6
445	20250102	122800	260015140	2950	2950	2950	2950	4
446	20250102	122700	260003340	2955	2950	2955	2950	288
447	20250102	122600	259153150	2950	2950	2950	2950	0
448	20250102	122500	259153150	2950	2955	2955	2950	70
449	20250102	122400	258946320	2960	2960	2960	2960	2
450	20250102	122300	258940400	2960	2955	2960	2955	139
451	20250102	122200	258529640	2950	2950	2950	2950	23
452	20250102	122100	258461790	2955	2955	2955	2955	34
453	20250102	122000	258361320	2955	2955	2955	2955	10
454	20250102	121900	258331770	2955	2955	2955	2955	1
455	20250102	121800	258328815	2950	2960	2960	2945	619
456	20250102	121700	256505615	2960	2950	2960	2950	12
457	20250102	121600	256470205	2950	2950	2950	2950	10
458	20250102	121500	256440705	2945	2945	2945	2945	124
459	20250102	121400	256075525	2945	2945	2945	2945	776
460	20250102	121300	253790205	2950	2950	2950	2950	1
461	20250102	121200	253787255	2945	2945	2945	2945	1
462	20250102	121100	253784310	2955	2955	2955	2955	0
463	20250102	121000	253784310	2955	2955	2955	2955	200
464	20250102	120900	253193310	2955	2955	2955	2955	507
465	20250102	120800	251695125	2955	2955	2955	2945	10
466	20250102	120700	251665615	2945	2945	2945	2945	0
467	20250102	120600	251665615	2945	2950	2950	2945	7388
468	20250102	120500	229878025	2950	2950	2955	2950	243
469	20250102	120400	229159975	2955	2955	2955	2955	0
470	20250102	120300	229159975	2955	2955	2955	2955	0
471	20250102	120200	229159975	2955	2950	2955	2950	826
472	20250102	120100	226723205	2950	2950	2950	2950	0
473	20250102	120000	226723205	2950	2950	2950	2950	0
474	20250102	115900	226723205	2950	2955	2955	2950	103
475	20250102	115800	226419175	2955	2950	2955	2950	632
476	20250102	115700	224553085	2950	2950	2950	2950	0
477	20250102	115600	224553085	2950	2950	2950	2950	51
478	20250102	115500	224402635	2950	2955	2955	2950	457
479	20250102	115400	223052220	2955	2960	2960	2955	197
480	20250102	115300	222469375	2960	2960	2960	2960	0
481	20250102	115200	222469375	2960	2955	2960	2955	22
482	20250102	115100	222404355	2955	2955	2955	2955	100
483	20250102	115000	222108855	2955	2955	2955	2955	24
484	20250102	114900	222037935	2960	2960	2960	2960	81
485	20250102	114800	221798175	2955	2955	2955	2955	3
486	20250102	114700	221789310	2955	2955	2955	2955	0
487	20250102	114600	221789310	2955	2955	2955	2955	1800
488	20250102	114500	216470310	2955	2960	2960	2955	97
489	20250102	114400	216183210	2960	2960	2960	2960	500
490	20250102	114300	214703210	2960	2960	2960	2960	1
491	20250102	114200	214700250	2955	2955	2955	2955	2
492	20250102	114100	214694340	2955	2960	2960	2955	302
493	20250102	114000	213800425	2955	2955	2955	2955	32
494	20250102	113900	213705865	2960	2960	2960	2960	263
495	20250102	113800	212927385	2960	2965	2965	2960	6
496	20250102	113700	212909620	2970	2970	2970	2970	0
497	20250102	113600	212909620	2970	2965	2970	2965	1336
498	20250102	113500	208947770	2955	2955	2965	2955	9
499	20250102	113400	208921125	2965	2960	2965	2960	4
500	20250102	113300	208909270	2960	2950	2965	2950	60
501	20250102	113200	208732145	2955	2950	2955	2950	20
502	20250102	113100	208673055	2960	2960	2960	2960	2000
503	20250102	113000	202753055	2960	2960	2960	2960	245
504	20250102	112900	202027855	2955	2955	2960	2955	1750
505	20250102	112800	196850605	2950	2950	2950	2950	103
506	20250102	112700	196546755	2960	2960	2960	2960	1
507	20250102	112600	196543795	2950	2950	2950	2950	0
508	20250102	112500	196543795	2950	2960	2960	2950	103
509	20250102	112400	196238945	2950	2950	2950	2950	300
510	20250102	112300	195353945	2960	2955	2960	2955	186
511	20250102	112200	194804310	2950	2950	2950	2950	3
512	20250102	112100	194795460	2960	2960	2960	2960	33
513	20250102	112000	194697780	2960	2960	2960	2960	3
514	20250102	111900	194688900	2960	2950	2960	2950	202
515	20250102	111800	194092980	2945	2945	2945	2945	4
516	20250102	111700	194081200	2950	2950	2950	2950	500
517	20250102	111600	192606200	2950	2950	2950	2950	0
518	20250102	111500	192606200	2950	2955	2960	2950	227
519	20250102	111400	191935400	2960	2960	2960	2960	33
520	20250102	111300	191837720	2960	2960	2960	2960	0
521	20250102	111200	191837720	2960	2965	2965	2960	29
522	20250102	111100	191751830	2965	2960	2965	2960	61
523	20250102	111000	191570970	2965	2960	2965	2960	37
524	20250102	110900	191461410	2960	2960	2960	2955	1182
525	20250102	110800	187963590	2945	2955	2955	2945	5
526	20250102	110700	187948855	2960	2960	2960	2960	0
527	20250102	110600	187948855	2960	2955	2960	2955	417
528	20250102	110500	186716615	2945	2955	2955	2945	348
529	20250102	110400	185688805	2945	2945	2945	2945	1
530	20250102	110300	185685860	2945	2945	2945	2945	22
531	20250102	110200	185621070	2940	2940	2940	2940	2
532	20250102	110100	185615190	2945	2945	2945	2945	20
533	20250102	110000	185556290	2950	2960	2960	2950	3941
534	20250102	105900	173914075	2960	2965	2965	2960	347
535	20250102	105800	172886920	2960	2955	2960	2955	1019
536	20250102	105700	169871180	2955	2955	2955	2955	141
537	20250102	105600	169454525	2950	2950	2950	2950	0
538	20250102	105500	169454525	2950	2955	2955	2950	284
539	20250102	105400	168616395	2955	2950	2960	2950	982
540	20250102	105300	165717230	2950	2950	2950	2950	1
541	20250102	105200	165714280	2950	2940	2950	2940	27
542	20250102	105100	165634750	2950	2940	2950	2940	57
543	20250102	105000	165467100	2940	2940	2940	2940	300
544	20250102	104900	164585100	2950	2945	2950	2945	444
545	20250102	104800	163277510	2945	2950	2950	2945	5
546	20250102	104700	163262780	2950	2950	2950	2950	5
547	20250102	104600	163248030	2950	2950	2950	2950	1
548	20250102	104500	163245080	2945	2945	2945	2945	146
549	20250102	104400	162815110	2950	2950	2950	2950	0
550	20250102	104300	162815110	2950	2950	2950	2950	0
551	20250102	104200	162815110	2950	2950	2955	2945	366
552	20250102	104100	161736840	2955	2955	2955	2955	1
553	20250102	104000	161733885	2955	2955	2955	2955	149
554	20250102	103900	161293590	2950	2950	2950	2950	246
555	20250102	103800	160567890	2945	2945	2950	2945	24
556	20250102	103700	160497160	2955	2955	2955	2955	0
557	20250102	103600	160497160	2955	2950	2955	2950	248
558	20250102	103500	159765555	2940	2945	2945	2940	34
559	20250102	103400	159665440	2950	2950	2950	2950	350
560	20250102	103300	158632940	2950	2960	2960	2950	2657
561	20250102	103200	150768470	2960	2960	2965	2960	1425
562	20250102	103100	146548945	2965	2965	2965	2965	157
563	20250102	103000	146083440	2960	2965	2965	2960	1608
564	20250102	102900	141323750	2960	2965	2965	2960	2442
565	20250102	102800	134093220	2965	2960	2965	2960	1342
566	20250102	102700	130120040	2965	2955	2965	2955	2556
567	20250102	102600	122557590	2960	2950	2960	2950	1703
568	20250102	102500	117525870	2950	2955	2955	2950	184
569	20250102	102400	116982205	2955	2955	2955	2950	88
570	20250102	102300	116722270	2955	2950	2955	2950	502
571	20250102	102200	115240040	2955	2935	2955	2935	297
572	20250102	102100	114365405	2935	2945	2955	2935	5386
573	20250102	102000	98551835	2955	2955	2955	2955	15
574	20250102	101900	98507510	2960	2940	2960	2940	556
575	20250102	101800	96865015	2940	2960	2960	2940	15
576	20250102	101700	96820685	2940	2950	2955	2940	4407
577	20250102	101600	83799795	2950	2950	2950	2950	4
578	20250102	101500	83787995	2940	2930	2945	2930	605
579	20250102	101400	82006300	2945	2925	2945	2925	294
580	20250102	101300	81142470	2925	2935	2940	2925	2315
581	20250102	101200	74358865	2935	2925	2935	2925	3005
582	20250102	101100	65568980	2940	2940	2940	2940	6
583	20250102	101000	65551340	2925	2930	2935	2925	1724
584	20250102	100900	60501455	2925	2925	2925	2925	180
585	20250102	100800	59974955	2920	2930	2930	2920	439
586	20250102	100700	58688735	2930	2930	2930	2930	13
587	20250102	100600	58650645	2920	2930	2935	2915	4369
588	20250102	100500	45861345	2915	2925	2930	2915	668
589	20250102	100400	43908110	2930	2930	2930	2930	2
590	20250102	100300	43902250	2930	2930	2930	2930	1
591	20250102	100200	43899320	2920	2920	2920	2920	956
592	20250102	100100	41107800	2920	2925	2930	2920	1123
593	20250102	100000	37823025	2920	2890	2920	2890	13062