KissMeData/136540/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202400	170541730	12340	12340	12340	12340	136
3	20250106	202300	170541730	12340	12340	12340	12340	0
4	20250106	202200	170541730	12340	12340	12340	12340	0
5	20250106	202100	170541730	12340	12340	12340	12340	0
6	20250106	202000	170541730	12340	12340	12340	12340	0
7	20250106	201900	170541730	12340	12340	12340	12340	0
8	20250106	201800	170541730	12340	12340	12340	12340	0
9	20250106	201700	170541730	12340	12340	12340	12340	0
10	20250106	201600	170541730	12340	12340	12340	12340	0
11	20250106	201500	170541730	12340	12340	12340	12340	0
12	20250106	201400	170541730	12340	12340	12340	12340	0
13	20250106	201300	170541730	12340	12340	12340	12340	0
14	20250106	201200	170541730	12340	12340	12340	12340	0
15	20250106	201100	170541730	12340	12340	12340	12340	0
16	20250106	201000	170541730	12340	12340	12340	12340	0
17	20250106	200900	170541730	12340	12340	12340	12340	0
18	20250106	200800	170541730	12340	12340	12340	12340	0
19	20250106	200700	170541730	12340	12340	12340	12340	0
20	20250106	200600	170541730	12340	12340	12340	12340	0
21	20250106	200500	170541730	12340	12340	12340	12340	0
22	20250106	200400	170541730	12340	12340	12340	12340	0
23	20250106	200300	170541730	12340	12340	12340	12340	0
24	20250106	200200	170541730	12340	12340	12340	12340	0
25	20250106	200100	170541730	12340	12340	12340	12340	0
26	20250106	200000	170541730	12340	12340	12340	12340	0
27	20250106	195900	170541730	12340	12340	12340	12340	0
28	20250106	195800	170541730	12340	12340	12340	12340	0
29	20250106	195700	170541730	12340	12340	12340	12340	0
30	20250106	195600	170541730	12340	12340	12340	12340	0
31	20250106	195500	170541730	12340	12340	12340	12340	0
32	20250106	195400	170541730	12340	12340	12340	12340	136
33	20250106	195300	170541730	12340	12340	12340	12340	0
34	20250106	195200	170541730	12340	12340	12340	12340	0
35	20250106	195100	170541730	12340	12340	12340	12340	0
36	20250106	195000	170541730	12340	12340	12340	12340	0
37	20250106	194900	170541730	12340	12340	12340	12340	0
38	20250106	194800	170541730	12340	12340	12340	12340	0
39	20250106	194700	170541730	12340	12340	12340	12340	0
40	20250106	194600	170541730	12340	12340	12340	12340	0
41	20250106	194500	170541730	12340	12340	12340	12340	0
42	20250106	194400	170541730	12340	12340	12340	12340	0
43	20250106	194300	170541730	12340	12340	12340	12340	0
44	20250106	194200	170541730	12340	12340	12340	12340	0
45	20250106	194100	170541730	12340	12340	12340	12340	0
46	20250106	194000	170541730	12340	12340	12340	12340	0
47	20250106	193900	170541730	12340	12340	12340	12340	0
48	20250106	193800	170541730	12340	12340	12340	12340	0
49	20250106	193700	170541730	12340	12340	12340	12340	0
50	20250106	193600	170541730	12340	12340	12340	12340	0
51	20250106	193500	170541730	12340	12340	12340	12340	0
52	20250106	193400	170541730	12340	12340	12340	12340	0
53	20250106	193300	170541730	12340	12340	12340	12340	0
54	20250106	193200	170541730	12340	12340	12340	12340	0
55	20250106	193100	170541730	12340	12340	12340	12340	0
56	20250106	193000	170541730	12340	12340	12340	12340	0
57	20250106	192900	170541730	12340	12340	12340	12340	0
58	20250106	192800	170541730	12340	12340	12340	12340	0
59	20250106	192700	170541730	12340	12340	12340	12340	0
60	20250106	192600	170541730	12340	12340	12340	12340	0
61	20250106	192500	170541730	12340	12340	12340	12340	0
62	20250106	192400	170541730	12340	12340	12340	12340	136
63	20250106	192300	170541730	12340	12340	12340	12340	0
64	20250106	192200	170541730	12340	12340	12340	12340	0
65	20250106	192100	170541730	12340	12340	12340	12340	0
66	20250106	192000	170541730	12340	12340	12340	12340	0
67	20250106	191900	170541730	12340	12340	12340	12340	0
68	20250106	191800	170541730	12340	12340	12340	12340	0
69	20250106	191700	170541730	12340	12340	12340	12340	0
70	20250106	191600	170541730	12340	12340	12340	12340	0
71	20250106	191500	170541730	12340	12340	12340	12340	0
72	20250106	191400	170541730	12340	12340	12340	12340	0
73	20250106	191300	170541730	12340	12340	12340	12340	0
74	20250106	191200	170541730	12340	12340	12340	12340	0
75	20250106	191100	170541730	12340	12340	12340	12340	0
76	20250106	191000	170541730	12340	12340	12340	12340	0
77	20250106	190900	170541730	12340	12340	12340	12340	0
78	20250106	190800	170541730	12340	12340	12340	12340	0
79	20250106	190700	170541730	12340	12340	12340	12340	0
80	20250106	190600	170541730	12340	12340	12340	12340	0
81	20250106	190500	170541730	12340	12340	12340	12340	0
82	20250106	190400	170541730	12340	12340	12340	12340	0
83	20250106	190300	170541730	12340	12340	12340	12340	0
84	20250106	190200	170541730	12340	12340	12340	12340	0
85	20250106	190100	170541730	12340	12340	12340	12340	0
86	20250106	190000	170541730	12340	12340	12340	12340	0
87	20250106	185900	170541730	12340	12340	12340	12340	0
88	20250106	185800	170541730	12340	12340	12340	12340	0
89	20250106	185700	170541730	12340	12340	12340	12340	0
90	20250106	185600	170541730	12340	12340	12340	12340	0
91	20250106	185500	170541730	12340	12340	12340	12340	0
92	20250106	185400	170541730	12340	12340	12340	12340	136
93	20250106	185300	170541730	12340	12340	12340	12340	0
94	20250106	185200	170541730	12340	12340	12340	12340	0
95	20250106	185100	170541730	12340	12340	12340	12340	0
96	20250106	185000	170541730	12340	12340	12340	12340	0
97	20250106	184900	170541730	12340	12340	12340	12340	0
98	20250106	184800	170541730	12340	12340	12340	12340	0
99	20250106	184700	170541730	12340	12340	12340	12340	0
100	20250106	184600	170541730	12340	12340	12340	12340	0
101	20250106	184500	170541730	12340	12340	12340	12340	0
102	20250106	184400	170541730	12340	12340	12340	12340	0
103	20250106	184300	170541730	12340	12340	12340	12340	0
104	20250106	184200	170541730	12340	12340	12340	12340	0
105	20250106	184100	170541730	12340	12340	12340	12340	0
106	20250106	184000	170541730	12340	12340	12340	12340	0
107	20250106	183900	170541730	12340	12340	12340	12340	0
108	20250106	183800	170541730	12340	12340	12340	12340	0
109	20250106	183700	170541730	12340	12340	12340	12340	0
110	20250106	183600	170541730	12340	12340	12340	12340	0
111	20250106	183500	170541730	12340	12340	12340	12340	0
112	20250106	183400	170541730	12340	12340	12340	12340	0
113	20250106	183300	170541730	12340	12340	12340	12340	0
114	20250106	183200	170541730	12340	12340	12340	12340	0
115	20250106	183100	170541730	12340	12340	12340	12340	0
116	20250106	183000	170541730	12340	12340	12340	12340	0
117	20250106	182900	170541730	12340	12340	12340	12340	0
118	20250106	182800	170541730	12340	12340	12340	12340	0
119	20250106	182700	170541730	12340	12340	12340	12340	0
120	20250106	182600	170541730	12340	12340	12340	12340	0
121	20250106	182500	170541730	12340	12340	12340	12340	0
122	20250106	182400	170541730	12340	12340	12340	12340	136
123	20250106	182300	170541730	12340	12340	12340	12340	0
124	20250106	182200	170541730	12340	12340	12340	12340	0
125	20250106	182100	170541730	12340	12340	12340	12340	0
126	20250106	182000	170541730	12340	12340	12340	12340	0
127	20250106	181900	170541730	12340	12340	12340	12340	0
128	20250106	181800	170541730	12340	12340	12340	12340	0
129	20250106	181700	170541730	12340	12340	12340	12340	0
130	20250106	181600	170541730	12340	12340	12340	12340	0
131	20250106	181500	170541730	12340	12340	12340	12340	0
132	20250106	181400	170541730	12340	12340	12340	12340	0
133	20250106	181300	170541730	12340	12340	12340	12340	0
134	20250106	181200	170541730	12340	12340	12340	12340	0
135	20250106	181100	170541730	12340	12340	12340	12340	0
136	20250106	181000	170541730	12340	12340	12340	12340	0
137	20250106	180900	170541730	12340	12340	12340	12340	0
138	20250106	180800	170541730	12340	12340	12340	12340	0
139	20250106	180700	170541730	12340	12340	12340	12340	0
140	20250106	180600	170541730	12340	12340	12340	12340	0
141	20250106	180500	170541730	12340	12340	12340	12340	0
142	20250106	180400	170541730	12340	12340	12340	12340	0
143	20250106	180300	170541730	12340	12340	12340	12340	0
144	20250106	180200	170541730	12340	12340	12340	12340	0
145	20250106	180100	170541730	12340	12340	12340	12340	0
146	20250106	180000	170541730	12340	12340	12340	12340	0
147	20250106	175900	170541730	12340	12340	12340	12340	0
148	20250106	175800	170541730	12340	12340	12340	12340	0
149	20250106	175700	170541730	12340	12340	12340	12340	0
150	20250106	175600	170541730	12340	12340	12340	12340	0
151	20250106	175500	170541730	12340	12340	12340	12340	0
152	20250106	175400	170541730	12340	12340	12340	12340	136
153	20250106	175300	170541730	12340	12340	12340	12340	0
154	20250106	175200	170541730	12340	12340	12340	12340	0
155	20250106	175100	170541730	12340	12340	12340	12340	0
156	20250106	175000	170541730	12340	12340	12340	12340	0
157	20250106	174900	170541730	12340	12340	12340	12340	0
158	20250106	174800	170541730	12340	12340	12340	12340	0
159	20250106	174700	170541730	12340	12340	12340	12340	0
160	20250106	174600	170541730	12340	12340	12340	12340	0
161	20250106	174500	170541730	12340	12340	12340	12340	0
162	20250106	174400	170541730	12340	12340	12340	12340	0
163	20250106	174300	170541730	12340	12340	12340	12340	0
164	20250106	174200	170541730	12340	12340	12340	12340	0
165	20250106	174100	170541730	12340	12340	12340	12340	0
166	20250106	174000	170541730	12340	12340	12340	12340	0
167	20250106	173900	170541730	12340	12340	12340	12340	0
168	20250106	173800	170541730	12340	12340	12340	12340	0
169	20250106	173700	170541730	12340	12340	12340	12340	0
170	20250106	173600	170541730	12340	12340	12340	12340	0
171	20250106	173500	170541730	12340	12340	12340	12340	0
172	20250106	173400	170541730	12340	12340	12340	12340	0
173	20250106	173300	170541730	12340	12340	12340	12340	0
174	20250106	173200	170541730	12340	12340	12340	12340	0
175	20250106	173100	170541730	12340	12340	12340	12340	0
176	20250106	173000	170541730	12340	12340	12340	12340	0
177	20250106	172900	170541730	12340	12340	12340	12340	0
178	20250106	172800	170541730	12340	12340	12340	12340	0
179	20250106	172700	170541730	12340	12340	12340	12340	0
180	20250106	172600	170541730	12340	12340	12340	12340	0
181	20250106	172500	170541730	12340	12340	12340	12340	0
182	20250106	172400	170541730	12340	12340	12340	12340	136
183	20250106	172300	170541730	12340	12340	12340	12340	0
184	20250106	172200	170541730	12340	12340	12340	12340	0
185	20250106	172100	170541730	12340	12340	12340	12340	0
186	20250106	172000	170541730	12340	12340	12340	12340	0
187	20250106	171900	170541730	12340	12340	12340	12340	0
188	20250106	171800	170541730	12340	12340	12340	12340	0
189	20250106	171700	170541730	12340	12340	12340	12340	0
190	20250106	171600	170541730	12340	12340	12340	12340	0
191	20250106	171500	170541730	12340	12340	12340	12340	0
192	20250106	171400	170541730	12340	12340	12340	12340	0
193	20250106	171300	170541730	12340	12340	12340	12340	0
194	20250106	171200	170541730	12340	12340	12340	12340	0
195	20250106	171100	170541730	12340	12340	12340	12340	0
196	20250106	171000	170541730	12340	12340	12340	12340	0
197	20250106	170900	170541730	12340	12340	12340	12340	0
198	20250106	170800	170541730	12340	12340	12340	12340	0
199	20250106	170700	170541730	12340	12340	12340	12340	0
200	20250106	170600	170541730	12340	12340	12340	12340	0
201	20250106	170500	170541730	12340	12340	12340	12340	0
202	20250106	170400	170541730	12340	12340	12340	12340	0
203	20250106	170300	170541730	12340	12340	12340	12340	0
204	20250106	170200	170541730	12340	12340	12340	12340	0
205	20250106	170100	170541730	12340	12340	12340	12340	0
206	20250106	170000	170541730	12340	12340	12340	12340	0
207	20250106	165900	170541730	12340	12340	12340	12340	0
208	20250106	165800	170541730	12340	12340	12340	12340	0
209	20250106	165700	170541730	12340	12340	12340	12340	0
210	20250106	165600	170541730	12340	12340	12340	12340	0
211	20250106	165500	170541730	12340	12340	12340	12340	0
212	20250106	165400	170541730	12340	12340	12340	12340	136
213	20250106	165300	170541730	12340	12340	12340	12340	0
214	20250106	165200	170541730	12340	12340	12340	12340	0
215	20250106	165100	170541730	12340	12340	12340	12340	0
216	20250106	165000	170541730	12340	12340	12340	12340	0
217	20250106	164900	170541730	12340	12340	12340	12340	0
218	20250106	164800	170541730	12340	12340	12340	12340	0
219	20250106	164700	170541730	12340	12340	12340	12340	0
220	20250106	164600	170541730	12340	12340	12340	12340	0
221	20250106	164500	170541730	12340	12340	12340	12340	0
222	20250106	164400	170541730	12340	12340	12340	12340	0
223	20250106	164300	170541730	12340	12340	12340	12340	0
224	20250106	164200	170541730	12340	12340	12340	12340	0
225	20250106	164100	170541730	12340	12340	12340	12340	0
226	20250106	164000	170541730	12340	12340	12340	12340	0
227	20250106	163900	170541730	12340	12340	12340	12340	0
228	20250106	163800	170541730	12340	12340	12340	12340	0
229	20250106	163700	170541730	12340	12340	12340	12340	0
230	20250106	163600	170541730	12340	12340	12340	12340	0
231	20250106	163500	170541730	12340	12340	12340	12340	0
232	20250106	163400	170541730	12340	12340	12340	12340	0
233	20250106	163300	170541730	12340	12340	12340	12340	0
234	20250106	163200	170541730	12340	12340	12340	12340	0
235	20250106	163100	170541730	12340	12340	12340	12340	0
236	20250106	163000	170541730	12340	12340	12340	12340	0
237	20250106	162900	170541730	12340	12340	12340	12340	0
238	20250106	162800	170541730	12340	12340	12340	12340	0
239	20250106	162700	170541730	12340	12340	12340	12340	0
240	20250106	162600	170541730	12340	12340	12340	12340	0
241	20250106	162500	170541730	12340	12340	12340	12340	0
242	20250106	162400	170541730	12340	12340	12340	12340	136
243	20250106	162300	170541730	12340	12340	12340	12340	0
244	20250106	162200	170541730	12340	12340	12340	12340	0
245	20250106	162100	170541730	12340	12340	12340	12340	0
246	20250106	162000	170541730	12340	12340	12340	12340	0
247	20250106	161900	170541730	12340	12340	12340	12340	0
248	20250106	161800	170541730	12340	12340	12340	12340	0
249	20250106	161700	170541730	12340	12340	12340	12340	0
250	20250106	161600	170541730	12340	12340	12340	12340	0
251	20250106	161500	170541730	12340	12340	12340	12340	0
252	20250106	161400	170541730	12340	12340	12340	12340	0
253	20250106	161300	170541730	12340	12340	12340	12340	0
254	20250106	161200	170541730	12340	12340	12340	12340	0
255	20250106	161100	170541730	12340	12340	12340	12340	0
256	20250106	161000	170541730	12340	12340	12340	12340	0
257	20250106	160900	170541730	12340	12340	12340	12340	0
258	20250106	160800	170541730	12340	12340	12340	12340	0
259	20250106	160700	170541730	12340	12340	12340	12340	0
260	20250106	160600	170541730	12340	12340	12340	12340	0
261	20250106	160500	170541730	12340	12340	12340	12340	0
262	20250106	160400	170541730	12340	12340	12340	12340	0
263	20250106	160300	170541730	12340	12340	12340	12340	0
264	20250106	160200	170541730	12340	12340	12340	12340	0
265	20250106	160100	170541730	12340	12340	12340	12340	0
266	20250106	160000	170541730	12340	12340	12340	12340	0
267	20250106	155900	170541730	12340	12340	12340	12340	0
268	20250106	155800	170541730	12340	12340	12340	12340	0
269	20250106	155700	170541730	12340	12340	12340	12340	0
270	20250106	155600	170541730	12340	12340	12340	12340	0
271	20250106	155500	170541730	12340	12340	12340	12340	0
272	20250106	155400	170541730	12340	12340	12340	12340	136
273	20250106	155300	170541730	12340	12340	12340	12340	0
274	20250106	155200	170541730	12340	12340	12340	12340	0
275	20250106	155100	170541730	12340	12340	12340	12340	0
276	20250106	155000	170541730	12340	12340	12340	12340	0
277	20250106	154900	170541730	12340	12340	12340	12340	0
278	20250106	154800	170541730	12340	12340	12340	12340	0
279	20250106	154700	170541730	12340	12340	12340	12340	0
280	20250106	154600	170541730	12340	12340	12340	12340	0
281	20250106	154500	170541730	12340	12340	12340	12340	0
282	20250106	154400	170541730	12340	12340	12340	12340	0
283	20250106	154300	170541730	12340	12340	12340	12340	0
284	20250106	154200	170541730	12340	12340	12340	12340	0
285	20250106	154100	170541730	12340	12340	12340	12340	0
286	20250106	154000	170541730	12340	12340	12340	12340	0
287	20250106	153900	170541730	12340	12340	12340	12340	0
288	20250106	153800	170541730	12340	12340	12340	12340	0
289	20250106	153700	170541730	12340	12340	12340	12340	0
290	20250106	153600	170541730	12340	12340	12340	12340	0
291	20250106	153500	170541730	12340	12340	12340	12340	0
292	20250106	153400	170541730	12340	12340	12340	12340	0
293	20250106	153300	170541730	12340	12340	12340	12340	0
294	20250106	153200	170541730	12340	12340	12340	12340	0
295	20250106	153100	170541730	12340	12340	12340	12340	0
296	20250106	153000	170541730	12340	12340	12340	12340	136
297	20250106	152900	168863490	12290	12290	12290	12290	0
298	20250106	152800	168863490	12290	12290	12290	12290	0
299	20250106	152700	168863490	12290	12290	12290	12290	0
300	20250106	152600	168863490	12290	12290	12290	12290	0
301	20250106	152500	168863490	12290	12290	12290	12290	0
302	20250106	152400	168863490	12290	12290	12290	12290	0
303	20250106	152300	168863490	12290	12290	12290	12290	0
304	20250106	152200	168863490	12290	12290	12290	12290	0
305	20250106	152100	168863490	12290	12290	12290	12290	0
306	20250106	152000	168863490	12290	12290	12290	12290	0
307	20250106	151900	168863490	12290	12330	12330	12290	303
308	20250106	151800	165134430	12350	12350	12350	12350	13
309	20250106	151700	164973880	12330	12330	12340	12330	714
310	20250106	151600	156169440	12340	12340	12340	12340	0
311	20250106	151500	156169440	12340	12340	12340	12340	1
312	20250106	151400	156157100	12340	12340	12340	12340	101
313	20250106	151300	154910760	12350	12350	12350	12350	16
314	20250106	151200	154713160	12340	12340	12340	12340	1
315	20250106	151100	154700820	12340	12330	12340	12330	10
316	20250106	151000	154577510	12330	12330	12330	12330	0
317	20250106	150900	154577510	12330	12350	12350	12330	602
318	20250106	150800	147142840	12340	12340	12340	12340	1
319	20250106	150700	147130500	12340	12340	12340	12340	0
320	20250106	150600	147130500	12340	12330	12340	12330	153
321	20250106	150500	145243980	12340	12340	12340	12340	1
322	20250106	150400	145231640	12350	12340	12350	12340	3
323	20250106	150300	145194600	12340	12340	12340	12340	0
324	20250106	150200	145194600	12340	12330	12340	12330	2
325	20250106	150100	145169930	12340	12350	12350	12340	1906
326	20250106	150000	121630840	12360	12380	12380	12360	141
327	20250106	145900	119887750	12370	12370	12370	12370	1
328	20250106	145800	119875380	12370	12370	12370	12370	1
329	20250106	145700	119863010	12370	12370	12370	12370	0
330	20250106	145600	119863010	12370	12370	12370	12370	1
331	20250106	145500	119850640	12370	12370	12370	12370	2
332	20250106	145400	119825900	12370	12370	12370	12370	0
333	20250106	145300	119825900	12370	12370	12370	12370	1
334	20250106	145200	119813530	12370	12370	12370	12370	1
335	20250106	145100	119801160	12370	12370	12370	12370	1
336	20250106	145000	119788790	12370	12370	12370	12370	0
337	20250106	144900	119788790	12370	12370	12370	12370	1
338	20250106	144800	119776420	12370	12370	12370	12370	2
339	20250106	144700	119751680	12370	12370	12370	12370	0
340	20250106	144600	119751680	12370	12370	12370	12350	6
341	20250106	144500	119677520	12370	12370	12370	12370	1
342	20250106	144400	119665150	12370	12370	12370	12370	0
343	20250106	144300	119665150	12370	12370	12370	12370	1
344	20250106	144200	119652780	12380	12380	12380	12370	31
345	20250106	144100	119269010	12370	12370	12370	12370	1
346	20250106	144000	119256640	12360	12360	12380	12360	23
347	20250106	143900	118971960	12370	12370	12370	12370	1
348	20250106	143800	118959590	12370	12370	12370	12370	1
349	20250106	143700	118947220	12370	12370	12370	12370	0
350	20250106	143600	118947220	12370	12370	12370	12370	2
351	20250106	143500	118922480	12350	12360	12360	12350	242
352	20250106	143400	115931380	12360	12360	12360	12360	26
353	20250106	143300	115610020	12370	12360	12370	12360	2
354	20250106	143200	115585290	12370	12370	12370	12370	1
355	20250106	143100	115572920	12370	12370	12370	12370	1
356	20250106	143000	115560550	12370	12370	12370	12370	0
357	20250106	142900	115560550	12370	12370	12370	12370	1
358	20250106	142800	115548180	12370	12370	12370	12370	1
359	20250106	142700	115535810	12370	12370	12370	12370	0
360	20250106	142600	115535810	12370	12360	12370	12360	2
361	20250106	142500	115511080	12370	12370	12370	12370	1
362	20250106	142400	115498710	12380	12380	12380	12380	11
363	20250106	142300	115362530	12380	12380	12380	12380	0
364	20250106	142200	115362530	12380	12380	12380	12380	0
365	20250106	142100	115362530	12380	12380	12380	12380	0
366	20250106	142000	115362530	12380	12380	12380	12380	0
367	20250106	141900	115362530	12380	12380	12380	12380	0
368	20250106	141800	115362530	12380	12380	12380	12380	19
369	20250106	141700	115127310	12400	12400	12400	12400	0
370	20250106	141600	115127310	12400	12400	12400	12400	0
371	20250106	141500	115127310	12400	12400	12400	12400	0
372	20250106	141400	115127310	12400	12400	12400	12400	0
373	20250106	141300	115127310	12400	12400	12400	12400	0
374	20250106	141200	115127310	12400	12400	12400	12400	0
375	20250106	141100	115127310	12400	12400	12400	12400	0
376	20250106	141000	115127310	12400	12400	12400	12400	0
377	20250106	140900	115127310	12400	12400	12400	12400	0
378	20250106	140800	115127310	12400	12400	12400	12400	0
379	20250106	140700	115127310	12400	12380	12400	12380	4
380	20250106	140600	115077740	12350	12350	12350	12350	280
381	20250106	140500	111619740	12350	12350	12350	12350	0
382	20250106	140400	111619740	12350	12350	12350	12350	0
383	20250106	140300	111619740	12350	12350	12350	12350	0
384	20250106	140200	111619740	12350	12350	12350	12350	0
385	20250106	140100	111619740	12350	12360	12360	12350	358
386	20250106	140000	107198240	12370	12370	12370	12370	1
387	20250106	135900	107185870	12370	12370	12370	12370	24
388	20250106	135800	106888990	12360	12360	12360	12360	10
389	20250106	135700	106765390	12370	12380	12380	12370	149
390	20250106	135600	104922080	12390	12390	12390	12390	95
391	20250106	135500	103745030	12390	12390	12390	12390	0
392	20250106	135400	103745030	12390	12390	12390	12390	0
393	20250106	135300	103745030	12390	12390	12390	12390	0
394	20250106	135200	103745030	12390	12390	12390	12390	0
395	20250106	135100	103745030	12390	12390	12390	12390	0
396	20250106	135000	103745030	12390	12390	12390	12390	0
397	20250106	134900	103745030	12390	12410	12410	12390	8
398	20250106	134800	103645890	12390	12390	12410	12390	137
399	20250106	134700	101948420	12390	12390	12390	12390	0
400	20250106	134600	101948420	12390	12390	12390	12390	0
401	20250106	134500	101948420	12390	12390	12390	12390	24
402	20250106	134400	101651060	12390	12390	12390	12390	0
403	20250106	134300	101651060	12390	12390	12390	12390	10
404	20250106	134200	101527160	12390	12390	12390	12390	1
405	20250106	134100	101514770	12390	12390	12390	12390	403
406	20250106	134000	96521600	12380	12380	12380	12380	0
407	20250106	133900	96521600	12380	12380	12380	12380	0
408	20250106	133800	96521600	12380	12380	12380	12380	0
409	20250106	133700	96521600	12380	12380	12380	12380	0
410	20250106	133600	96521600	12380	12380	12380	12380	0
411	20250106	133500	96521600	12380	12380	12380	12380	0
412	20250106	133400	96521600	12380	12380	12380	12380	10
413	20250106	133300	96397800	12390	12390	12390	12390	0
414	20250106	133200	96397800	12390	12390	12390	12390	25
415	20250106	133100	96088050	12390	12390	12390	12390	0
416	20250106	133000	96088050	12390	12390	12390	12390	0
417	20250106	132900	96088050	12390	12390	12390	12390	5
418	20250106	132800	96026100	12380	12380	12380	12380	0
419	20250106	132700	96026100	12380	12380	12380	12380	0
420	20250106	132600	96026100	12380	12380	12380	12380	0
421	20250106	132500	96026100	12380	12380	12380	12380	0
422	20250106	132400	96026100	12380	12380	12380	12380	11
423	20250106	132300	95889920	12390	12390	12390	12390	0
424	20250106	132200	95889920	12390	12390	12390	12390	0
425	20250106	132100	95889920	12390	12390	12390	12390	165
426	20250106	132000	93845570	12380	12380	12380	12380	10
427	20250106	131900	93721770	12390	12390	12390	12390	0
428	20250106	131800	93721770	12390	12390	12390	12390	2
429	20250106	131700	93696990	12390	12390	12390	12390	0
430	20250106	131600	93696990	12390	12390	12390	12390	0
431	20250106	131500	93696990	12390	12390	12390	12390	0
432	20250106	131400	93696990	12390	12390	12390	12390	0
433	20250106	131300	93696990	12390	12390	12390	12390	0
434	20250106	131200	93696990	12390	12390	12390	12390	0
435	20250106	131100	93696990	12390	12390	12390	12390	0
436	20250106	131000	93696990	12390	12390	12390	12390	10
437	20250106	130900	93573090	12400	12400	12400	12400	0
438	20250106	130800	93573090	12400	12400	12400	12400	20
439	20250106	130700	93325090	12420	12420	12420	12420	0
440	20250106	130600	93325090	12420	12420	12420	12420	0
441	20250106	130500	93325090	12420	12420	12420	12420	0
442	20250106	130400	93325090	12420	12420	12420	12420	0
443	20250106	130300	93325090	12420	12420	12420	12420	0
444	20250106	130200	93325090	12420	12420	12420	12400	7
445	20250106	130100	93238200	12410	12410	12410	12410	1
446	20250106	130000	93225790	12400	12400	12400	12400	0
447	20250106	125900	93225790	12400	12410	12420	12400	4
448	20250106	125800	93176160	12400	12400	12400	12400	0
449	20250106	125700	93176160	12400	12400	12400	12400	0
450	20250106	125600	93176160	12400	12400	12400	12400	0
451	20250106	125500	93176160	12400	12400	12400	12400	0
452	20250106	125400	93176160	12400	12400	12400	12400	0
453	20250106	125300	93176160	12400	12400	12400	12400	0
454	20250106	125200	93176160	12400	12400	12400	12400	0
455	20250106	125100	93176160	12400	12400	12400	12400	0
456	20250106	125000	93176160	12400	12410	12410	12400	548
457	20250106	124900	86375600	12400	12400	12400	12400	3
458	20250106	124800	86338400	12400	12400	12400	12400	0
459	20250106	124700	86338400	12400	12400	12400	12400	83
460	20250106	124600	85309200	12410	12410	12410	12410	0
461	20250106	124500	85309200	12410	12410	12410	12410	0
462	20250106	124400	85309200	12410	12410	12410	12410	0
463	20250106	124300	85309200	12410	12410	12410	12410	0
464	20250106	124200	85309200	12410	12410	12410	12410	0
465	20250106	124100	85309200	12410	12410	12410	12410	0
466	20250106	124000	85309200	12410	12410	12410	12410	0
467	20250106	123900	85309200	12410	12410	12410	12410	0
468	20250106	123800	85309200	12410	12410	12410	12410	0
469	20250106	123700	85309200	12410	12410	12410	12410	0
470	20250106	123600	85309200	12410	12410	12410	12410	0
471	20250106	123500	85309200	12410	12410	12410	12410	0
472	20250106	123400	85309200	12410	12410	12410	12410	5
473	20250106	123300	85247150	12390	12390	12390	12390	0
474	20250106	123200	85247150	12390	12390	12390	12390	25
475	20250106	123100	84937400	12380	12380	12380	12380	0
476	20250106	123000	84937400	12380	12380	12380	12380	0
477	20250106	122900	84937400	12380	12380	12380	12380	0
478	20250106	122800	84937400	12380	12380	12380	12380	0
479	20250106	122700	84937400	12380	12380	12380	12380	50
480	20250106	122600	84318400	12450	12450	12450	12450	0
481	20250106	122500	84318400	12450	12450	12450	12450	0
482	20250106	122400	84318400	12450	12450	12450	12450	0
483	20250106	122300	84318400	12450	12450	12450	12450	0
484	20250106	122200	84318400	12450	12450	12450	12450	0
485	20250106	122100	84318400	12450	12450	12450	12450	0
486	20250106	122000	84318400	12450	12450	12450	12450	0
487	20250106	121900	84318400	12450	12410	12450	12410	2
488	20250106	121800	84293540	12450	12400	12460	12400	16
489	20250106	121700	84094980	12450	12450	12450	12400	7
490	20250106	121600	84007990	12400	12450	12450	12400	6
491	20250106	121500	83933440	12400	12420	12450	12400	101
492	20250106	121400	82676980	12410	12410	12410	12410	59
493	20250106	121300	81944790	12420	12390	12420	12390	835
494	20250106	121200	71591080	12390	12390	12390	12390	0
495	20250106	121100	71591080	12390	12360	12390	12360	181
496	20250106	121000	69350790	12360	12360	12360	12360	0
497	20250106	120900	69350790	12360	12360	12360	12360	0
498	20250106	120800	69350790	12360	12360	12360	12360	0
499	20250106	120700	69350790	12360	12360	12360	12360	0
500	20250106	120600	69350790	12360	12360	12360	12360	0
501	20250106	120500	69350790	12360	12360	12360	12360	0
502	20250106	120400	69350790	12360	12360	12360	12360	0
503	20250106	120300	69350790	12360	12360	12360	12360	0
504	20250106	120200	69350790	12360	12360	12360	12360	0
505	20250106	120100	69350790	12360	12360	12360	12360	0
506	20250106	120000	69350790	12360	12360	12360	12360	0
507	20250106	115900	69350790	12360	12360	12360	12360	0
508	20250106	115800	69350790	12360	12350	12360	12350	197
509	20250106	115700	66917370	12350	12350	12350	12350	0
510	20250106	115600	66917370	12350	12350	12350	12350	0
511	20250106	115500	66917370	12350	12350	12350	12350	0
512	20250106	115400	66917370	12350	12350	12350	12350	0
513	20250106	115300	66917370	12350	12350	12350	12350	0
514	20250106	115200	66917370	12350	12350	12350	12350	0
515	20250106	115100	66917370	12350	12350	12350	12350	24
516	20250106	115000	66620970	12350	12350	12350	12350	0
517	20250106	114900	66620970	12350	12350	12350	12350	0
518	20250106	114800	66620970	12350	12350	12350	12350	0
519	20250106	114700	66620970	12350	12350	12350	12350	0
520	20250106	114600	66620970	12350	12350	12350	12350	0
521	20250106	114500	66620970	12350	12350	12350	12350	0
522	20250106	114400	66620970	12350	12350	12350	12350	0
523	20250106	114300	66620970	12350	12350	12350	12350	0
524	20250106	114200	66620970	12350	12350	12350	12350	0
525	20250106	114100	66620970	12350	12350	12350	12350	0
526	20250106	114000	66620970	12350	12350	12350	12350	1
527	20250106	113900	66608620	12360	12360	12360	12360	0
528	20250106	113800	66608620	12360	12350	12360	12350	4
529	20250106	113700	66559200	12360	12350	12360	12350	10
530	20250106	113600	66435610	12360	12360	12360	12360	0
531	20250106	113500	66435610	12360	12360	12360	12360	0
532	20250106	113400	66435610	12360	12340	12360	12340	5
533	20250106	113300	66373890	12340	12350	12350	12340	25
534	20250106	113200	66065310	12350	12350	12350	12350	0
535	20250106	113100	66065310	12350	12350	12350	12350	0
536	20250106	113000	66065310	12350	12350	12350	12350	49
537	20250106	112900	65460160	12350	12350	12350	12350	0
538	20250106	112800	65460160	12350	12350	12350	12350	0
539	20250106	112700	65460160	12350	12350	12350	12350	0
540	20250106	112600	65460160	12350	12350	12350	12350	0
541	20250106	112500	65460160	12350	12350	12350	12350	0
542	20250106	112400	65460160	12350	12350	12350	12350	0
543	20250106	112300	65460160	12350	12350	12350	12350	0
544	20250106	112200	65460160	12350	12350	12350	12350	0
545	20250106	112100	65460160	12350	12350	12350	12350	0
546	20250106	112000	65460160	12350	12350	12350	12350	0
547	20250106	111900	65460160	12350	12350	12350	12350	0
548	20250106	111800	65460160	12350	12350	12350	12350	0
549	20250106	111700	65460160	12350	12350	12350	12350	0
550	20250106	111600	65460160	12350	12350	12350	12350	0
551	20250106	111500	65460160	12350	12350	12350	12350	0
552	20250106	111400	65460160	12350	12350	12350	12350	0
553	20250106	111300	65460160	12350	12350	12350	12350	9
554	20250106	111200	65349010	12350	12350	12350	12350	0
555	20250106	111100	65349010	12350	12350	12350	12350	0
556	20250106	111000	65349010	12350	12350	12350	12350	0
557	20250106	110900	65349010	12350	12350	12350	12350	0
558	20250106	110800	65349010	12350	12350	12350	12350	0
559	20250106	110700	65349010	12350	12350	12350	12350	0
560	20250106	110600	65349010	12350	12340	12350	12340	192
561	20250106	110500	62977820	12330	12330	12330	12330	16
562	20250106	110400	62780540	12350	12350	12350	12350	0
563	20250106	110300	62780540	12350	12330	12350	12330	21
564	20250106	110200	62521590	12330	12330	12330	12330	0
565	20250106	110100	62521590	12330	12330	12330	12330	0
566	20250106	110000	62521590	12330	12330	12330	12330	0
567	20250106	105900	62521590	12330	12330	12330	12330	0
568	20250106	105800	62521590	12330	12330	12330	12330	0
569	20250106	105700	62521590	12330	12330	12330	12330	0
570	20250106	105600	62521590	12330	12330	12330	12330	0
571	20250106	105500	62521590	12330	12330	12330	12330	0
572	20250106	105400	62521590	12330	12330	12330	12330	1
573	20250106	105300	62509260	12350	12350	12350	12350	0
574	20250106	105200	62509260	12350	12350	12350	12350	0
575	20250106	105100	62509260	12350	12330	12350	12330	11
576	20250106	105000	62373430	12350	12350	12350	12350	0
577	20250106	104900	62373430	12350	12350	12350	12350	0
578	20250106	104800	62373430	12350	12350	12350	12350	0
579	20250106	104700	62373430	12350	12350	12350	12350	0
580	20250106	104600	62373430	12350	12350	12350	12350	0
581	20250106	104500	62373430	12350	12350	12350	12350	0
582	20250106	104400	62373430	12350	12350	12350	12350	0
583	20250106	104300	62373430	12350	12350	12350	12350	0
584	20250106	104200	62373430	12350	12350	12350	12350	0
585	20250106	104100	62373430	12350	12350	12350	12350	0
586	20250106	104000	62373430	12350	12350	12350	12350	0
587	20250106	103900	62373430	12350	12350	12350	12350	0
588	20250106	103800	62373430	12350	12350	12350	12350	0
589	20250106	103700	62373430	12350	12350	12350	12350	1
590	20250106	103600	62361080	12350	12350	12350	12350	0
591	20250106	103500	62361080	12350	12350	12350	12350	0
592	20250106	103400	62361080	12350	12350	12350	12340	4
593	20250106	103300	62311690	12330	12330	12330	12330	0
594	20250106	103200	62311690	12330	12330	12330	12330	0
595	20250106	103100	62311690	12330	12330	12330	12330	0
596	20250106	103000	62311690	12330	12330	12330	12330	1
597	20250106	102900	62299360	12350	12350	12350	12320	3
598	20250106	102800	62262340	12320	12320	12320	12320	23
599	20250106	102700	61978980	12320	12320	12320	12320	161
600	20250106	102600	59995460	12310	12310	12310	12310	0
601	20250106	102500	59995460	12310	12310	12310	12310	0
602	20250106	102400	59995460	12310	12310	12310	12310	0
603	20250106	102300	59995460	12310	12310	12310	12310	0
604	20250106	102200	59995460	12310	12310	12310	12310	0
605	20250106	102100	59995460	12310	12310	12310	12310	55
606	20250106	102000	59318410	12320	12320	12320	12320	0
607	20250106	101900	59318410	12320	12320	12320	12320	0
608	20250106	101800	59318410	12320	12320	12320	12320	13
609	20250106	101700	59158250	12350	12340	12360	12330	4
610	20250106	101600	59108870	12360	12360	12360	12360	0
611	20250106	101500	59108870	12360	12330	12360	12330	2
612	20250106	101400	59084180	12350	12320	12350	12320	4
613	20250106	101300	59034870	12330	12330	12350	12320	17
614	20250106	101200	58825380	12350	12350	12350	12310	10
615	20250106	101100	58702150	12320	12320	12320	12320	0
616	20250106	101000	58702150	12320	12320	12320	12320	0
617	20250106	100900	58702150	12320	12370	12370	12320	10
618	20250106	100800	58578700	12320	12310	12370	12310	7
619	20250106	100700	58492330	12370	12350	12370	12310	7
620	20250106	100600	58405940	12310	12340	12370	12310	8
621	20250106	100500	58307270	12310	12310	12310	12310	400
622	20250106	100400	53383270	12320	12320	12320	12320	0
623	20250106	100300	53383270	12320	12310	12340	12300	108
624	20250106	100200	52051100	12330	12300	12330	12280	284
625	20250106	100100	48560810	12300	12330	12330	12300	109
626	20250106	100000	47219840	12320	12320	12330	12320	3
627	20250106	095900	47182870	12300	12300	12300	12300	350
628	20250106	095800	42877870	12290	12320	12320	12290	167
629	20250106	095700	40822460	12330	12330	12330	12330	9
630	20250106	095600	40711490	12330	12340	12340	12330	19
631	20250106	095500	40477200	12350	12350	12350	12350	0
632	20250106	095400	40477200	12350	12350	12350	12350	0
633	20250106	095300	40477200	12350	12350	12350	12350	0
634	20250106	095200	40477200	12350	12350	12350	12350	0
635	20250106	095100	40477200	12350	12350	12350	12350	0
636	20250106	095000	40477200	12350	12350	12350	12350	0
637	20250106	094900	40477200	12350	12350	12350	12350	5
638	20250106	094800	40415450	12350	12350	12350	12350	0
639	20250106	094700	40415450	12350	12350	12350	12350	1
640	20250106	094600	40403100	12340	12350	12370	12340	4
641	20250106	094500	40353700	12340	12340	12340	12340	28
642	20250106	094400	40008180	12340	12340	12340	12340	1
643	20250106	094300	39995840	12320	12320	12340	12320	3
644	20250106	094200	39958860	12330	12320	12330	12320	52
645	20250106	094100	39318210	12300	12300	12300	12300	0
646	20250106	094000	39318210	12300	12300	12300	12300	0
647	20250106	093900	39318210	12300	12300	12300	12300	0
648	20250106	093800	39318210	12300	12310	12310	12300	429
649	20250106	093700	34039730	12340	12340	12340	12340	0
650	20250106	093600	34039730	12340	12340	12340	12340	0
651	20250106	093500	34039730	12340	12340	12340	12340	0
652	20250106	093400	34039730	12340	12340	12340	12340	0
653	20250106	093300	34039730	12340	12350	12350	12340	356
654	20250106	093200	29645980	12370	12370	12370	12370	10
655	20250106	093100	29522280	12380	12380	12380	12380	2
656	20250106	093000	29497520	12390	12380	12390	12380	100
657	20250106	092900	28259510	12380	12360	12380	12360	129
658	20250106	092800	26663030	12360	12360	12360	12360	1
659	20250106	092700	26650670	12340	12340	12340	12340	0
660	20250106	092600	26650670	12340	12340	12340	12340	0
661	20250106	092500	26650670	12340	12340	12340	12340	0
662	20250106	092400	26650670	12340	12340	12340	12340	46
663	20250106	092300	26083030	12340	12340	12340	12340	1
664	20250106	092200	26070690	12360	12330	12360	12330	547
665	20250106	092100	19320740	12340	12340	12340	12340	0
666	20250106	092000	19320740	12340	12300	12340	12300	413
667	20250106	091900	14240740	12300	12300	12300	12300	0
668	20250106	091800	14240740	12300	12290	12300	12290	87
669	20250106	091700	13171060	12280	12290	12290	12280	36
670	20250106	091600	12728900	12290	12290	12290	12290	50
671	20250106	091500	12114400	12280	12280	12280	12280	0
672	20250106	091400	12114400	12280	12280	12280	12280	193
673	20250106	091300	9744360	12280	12280	12280	12280	0
674	20250106	091200	9744360	12280	12280	12280	12280	1
675	20250106	091100	9732080	12280	12280	12280	12280	51
676	20250106	091000	9105800	12310	12310	12310	12310	0
677	20250106	090900	9105800	12310	12310	12310	12310	0
678	20250106	090800	9105800	12310	12310	12310	12310	0
679	20250106	090700	9105800	12310	12270	12310	12270	15
680	20250106	090600	8921710	12290	12290	12290	12290	1
681	20250106	090500	8909420	12330	12330	12330	12330	1
682	20250106	090400	8897090	12250	12250	12250	12250	0
683	20250106	090300	8897090	12250	12250	12250	12250	201
684	20250106	090200	6434840	12330	12330	12330	12330	1
685	20250106	090100	6422510	12250	12250	12250	12250	171
686	20250106	090000	4327760	12260	12390	12390	12260	351