KissMeData/239610/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205300	196000810	12550	12550	12550	12550	106
3	20250114	205200	196000810	12550	12550	12550	12550	0
4	20250114	205100	196000810	12550	12550	12550	12550	0
5	20250114	205000	196000810	12550	12550	12550	12550	0
6	20250114	204900	196000810	12550	12550	12550	12550	0
7	20250114	204800	196000810	12550	12550	12550	12550	0
8	20250114	204700	196000810	12550	12550	12550	12550	0
9	20250114	204600	196000810	12550	12550	12550	12550	0
10	20250114	204500	196000810	12550	12550	12550	12550	0
11	20250114	204400	196000810	12550	12550	12550	12550	0
12	20250114	204300	196000810	12550	12550	12550	12550	0
13	20250114	204200	196000810	12550	12550	12550	12550	0
14	20250114	204100	196000810	12550	12550	12550	12550	0
15	20250114	204000	196000810	12550	12550	12550	12550	0
16	20250114	203900	196000810	12550	12550	12550	12550	0
17	20250114	203800	196000810	12550	12550	12550	12550	0
18	20250114	203700	196000810	12550	12550	12550	12550	0
19	20250114	203600	196000810	12550	12550	12550	12550	0
20	20250114	203500	196000810	12550	12550	12550	12550	0
21	20250114	203400	196000810	12550	12550	12550	12550	0
22	20250114	203300	196000810	12550	12550	12550	12550	0
23	20250114	203200	196000810	12550	12550	12550	12550	0
24	20250114	203100	196000810	12550	12550	12550	12550	0
25	20250114	203000	196000810	12550	12550	12550	12550	0
26	20250114	202900	196000810	12550	12550	12550	12550	0
27	20250114	202800	196000810	12550	12550	12550	12550	0
28	20250114	202700	196000810	12550	12550	12550	12550	0
29	20250114	202600	196000810	12550	12550	12550	12550	0
30	20250114	202500	196000810	12550	12550	12550	12550	0
31	20250114	202400	196000810	12550	12550	12550	12550	0
32	20250114	202300	196000810	12550	12550	12550	12550	106
33	20250114	202200	196000810	12550	12550	12550	12550	0
34	20250114	202100	196000810	12550	12550	12550	12550	0
35	20250114	202000	196000810	12550	12550	12550	12550	0
36	20250114	201900	196000810	12550	12550	12550	12550	0
37	20250114	201800	196000810	12550	12550	12550	12550	0
38	20250114	201700	196000810	12550	12550	12550	12550	0
39	20250114	201600	196000810	12550	12550	12550	12550	0
40	20250114	201500	196000810	12550	12550	12550	12550	0
41	20250114	201400	196000810	12550	12550	12550	12550	0
42	20250114	201300	196000810	12550	12550	12550	12550	0
43	20250114	201200	196000810	12550	12550	12550	12550	0
44	20250114	201100	196000810	12550	12550	12550	12550	0
45	20250114	201000	196000810	12550	12550	12550	12550	0
46	20250114	200900	196000810	12550	12550	12550	12550	0
47	20250114	200800	196000810	12550	12550	12550	12550	0
48	20250114	200700	196000810	12550	12550	12550	12550	0
49	20250114	200600	196000810	12550	12550	12550	12550	0
50	20250114	200500	196000810	12550	12550	12550	12550	0
51	20250114	200400	196000810	12550	12550	12550	12550	0
52	20250114	200300	196000810	12550	12550	12550	12550	0
53	20250114	200200	196000810	12550	12550	12550	12550	0
54	20250114	200100	196000810	12550	12550	12550	12550	0
55	20250114	200000	196000810	12550	12550	12550	12550	0
56	20250114	195900	196000810	12550	12550	12550	12550	0
57	20250114	195800	196000810	12550	12550	12550	12550	0
58	20250114	195700	196000810	12550	12550	12550	12550	0
59	20250114	195600	196000810	12550	12550	12550	12550	0
60	20250114	195500	196000810	12550	12550	12550	12550	0
61	20250114	195400	196000810	12550	12550	12550	12550	0
62	20250114	195300	196000810	12550	12550	12550	12550	106
63	20250114	195200	196000810	12550	12550	12550	12550	0
64	20250114	195100	196000810	12550	12550	12550	12550	0
65	20250114	195000	196000810	12550	12550	12550	12550	0
66	20250114	194900	196000810	12550	12550	12550	12550	0
67	20250114	194800	196000810	12550	12550	12550	12550	0
68	20250114	194700	196000810	12550	12550	12550	12550	0
69	20250114	194600	196000810	12550	12550	12550	12550	0
70	20250114	194500	196000810	12550	12550	12550	12550	0
71	20250114	194400	196000810	12550	12550	12550	12550	0
72	20250114	194300	196000810	12550	12550	12550	12550	0
73	20250114	194200	196000810	12550	12550	12550	12550	0
74	20250114	194100	196000810	12550	12550	12550	12550	0
75	20250114	194000	196000810	12550	12550	12550	12550	0
76	20250114	193900	196000810	12550	12550	12550	12550	0
77	20250114	193800	196000810	12550	12550	12550	12550	0
78	20250114	193700	196000810	12550	12550	12550	12550	0
79	20250114	193600	196000810	12550	12550	12550	12550	0
80	20250114	193500	196000810	12550	12550	12550	12550	0
81	20250114	193400	196000810	12550	12550	12550	12550	0
82	20250114	193300	196000810	12550	12550	12550	12550	0
83	20250114	193200	196000810	12550	12550	12550	12550	0
84	20250114	193100	196000810	12550	12550	12550	12550	0
85	20250114	193000	196000810	12550	12550	12550	12550	0
86	20250114	192900	196000810	12550	12550	12550	12550	0
87	20250114	192800	196000810	12550	12550	12550	12550	0
88	20250114	192700	196000810	12550	12550	12550	12550	0
89	20250114	192600	196000810	12550	12550	12550	12550	0
90	20250114	192500	196000810	12550	12550	12550	12550	0
91	20250114	192400	196000810	12550	12550	12550	12550	0
92	20250114	192300	196000810	12550	12550	12550	12550	106
93	20250114	192200	196000810	12550	12550	12550	12550	0
94	20250114	192100	196000810	12550	12550	12550	12550	0
95	20250114	192000	196000810	12550	12550	12550	12550	0
96	20250114	191900	196000810	12550	12550	12550	12550	0
97	20250114	191800	196000810	12550	12550	12550	12550	0
98	20250114	191700	196000810	12550	12550	12550	12550	0
99	20250114	191600	196000810	12550	12550	12550	12550	0
100	20250114	191500	196000810	12550	12550	12550	12550	0
101	20250114	191400	196000810	12550	12550	12550	12550	0
102	20250114	191300	196000810	12550	12550	12550	12550	0
103	20250114	191200	196000810	12550	12550	12550	12550	0
104	20250114	191100	196000810	12550	12550	12550	12550	0
105	20250114	191000	196000810	12550	12550	12550	12550	0
106	20250114	190900	196000810	12550	12550	12550	12550	0
107	20250114	190800	196000810	12550	12550	12550	12550	0
108	20250114	190700	196000810	12550	12550	12550	12550	0
109	20250114	190600	196000810	12550	12550	12550	12550	0
110	20250114	190500	196000810	12550	12550	12550	12550	0
111	20250114	190400	196000810	12550	12550	12550	12550	0
112	20250114	190300	196000810	12550	12550	12550	12550	0
113	20250114	190200	196000810	12550	12550	12550	12550	0
114	20250114	190100	196000810	12550	12550	12550	12550	0
115	20250114	190000	196000810	12550	12550	12550	12550	0
116	20250114	185900	196000810	12550	12550	12550	12550	0
117	20250114	185800	196000810	12550	12550	12550	12550	0
118	20250114	185700	196000810	12550	12550	12550	12550	0
119	20250114	185600	196000810	12550	12550	12550	12550	0
120	20250114	185500	196000810	12550	12550	12550	12550	0
121	20250114	185400	196000810	12550	12550	12550	12550	0
122	20250114	185300	196000810	12550	12550	12550	12550	106
123	20250114	185200	196000810	12550	12550	12550	12550	0
124	20250114	185100	196000810	12550	12550	12550	12550	0
125	20250114	185000	196000810	12550	12550	12550	12550	0
126	20250114	184900	196000810	12550	12550	12550	12550	0
127	20250114	184800	196000810	12550	12550	12550	12550	0
128	20250114	184700	196000810	12550	12550	12550	12550	0
129	20250114	184600	196000810	12550	12550	12550	12550	0
130	20250114	184500	196000810	12550	12550	12550	12550	0
131	20250114	184400	196000810	12550	12550	12550	12550	0
132	20250114	184300	196000810	12550	12550	12550	12550	0
133	20250114	184200	196000810	12550	12550	12550	12550	0
134	20250114	184100	196000810	12550	12550	12550	12550	0
135	20250114	184000	196000810	12550	12550	12550	12550	0
136	20250114	183900	196000810	12550	12550	12550	12550	0
137	20250114	183800	196000810	12550	12550	12550	12550	0
138	20250114	183700	196000810	12550	12550	12550	12550	0
139	20250114	183600	196000810	12550	12550	12550	12550	0
140	20250114	183500	196000810	12550	12550	12550	12550	0
141	20250114	183400	196000810	12550	12550	12550	12550	0
142	20250114	183300	196000810	12550	12550	12550	12550	0
143	20250114	183200	196000810	12550	12550	12550	12550	0
144	20250114	183100	196000810	12550	12550	12550	12550	0
145	20250114	183000	196000810	12550	12550	12550	12550	0
146	20250114	182900	196000810	12550	12550	12550	12550	0
147	20250114	182800	196000810	12550	12550	12550	12550	0
148	20250114	182700	196000810	12550	12550	12550	12550	0
149	20250114	182600	196000810	12550	12550	12550	12550	0
150	20250114	182500	196000810	12550	12550	12550	12550	0
151	20250114	182400	196000810	12550	12550	12550	12550	0
152	20250114	182300	196000810	12550	12550	12550	12550	106
153	20250114	182200	196000810	12550	12550	12550	12550	0
154	20250114	182100	196000810	12550	12550	12550	12550	0
155	20250114	182000	196000810	12550	12550	12550	12550	0
156	20250114	181900	196000810	12550	12550	12550	12550	0
157	20250114	181800	196000810	12550	12550	12550	12550	0
158	20250114	181700	196000810	12550	12550	12550	12550	0
159	20250114	181600	196000810	12550	12550	12550	12550	0
160	20250114	181500	196000810	12550	12550	12550	12550	0
161	20250114	181400	196000810	12550	12550	12550	12550	0
162	20250114	181300	196000810	12550	12550	12550	12550	0
163	20250114	181200	196000810	12550	12550	12550	12550	0
164	20250114	181100	196000810	12550	12550	12550	12550	0
165	20250114	181000	196000810	12550	12550	12550	12550	0
166	20250114	180900	196000810	12550	12550	12550	12550	0
167	20250114	180800	196000810	12550	12550	12550	12550	0
168	20250114	180700	196000810	12550	12550	12550	12550	0
169	20250114	180600	196000810	12550	12550	12550	12550	0
170	20250114	180500	196000810	12550	12550	12550	12550	0
171	20250114	180400	196000810	12550	12550	12550	12550	0
172	20250114	180300	196000810	12550	12550	12550	12550	0
173	20250114	180200	196000810	12550	12550	12550	12550	0
174	20250114	180100	196000810	12550	12550	12550	12550	0
175	20250114	180000	196000810	12550	12550	12550	12550	0
176	20250114	175900	196000810	12550	12550	12550	12550	0
177	20250114	175800	196000810	12550	12550	12550	12550	0
178	20250114	175700	196000810	12550	12550	12550	12550	0
179	20250114	175600	196000810	12550	12550	12550	12550	0
180	20250114	175500	196000810	12550	12550	12550	12550	0
181	20250114	175400	196000810	12550	12550	12550	12550	0
182	20250114	175300	196000810	12550	12550	12550	12550	106
183	20250114	175200	196000810	12550	12550	12550	12550	0
184	20250114	175100	196000810	12550	12550	12550	12550	0
185	20250114	175000	196000810	12550	12550	12550	12550	0
186	20250114	174900	196000810	12550	12550	12550	12550	0
187	20250114	174800	196000810	12550	12550	12550	12550	0
188	20250114	174700	196000810	12550	12550	12550	12550	0
189	20250114	174600	196000810	12550	12550	12550	12550	0
190	20250114	174500	196000810	12550	12550	12550	12550	0
191	20250114	174400	196000810	12550	12550	12550	12550	0
192	20250114	174300	196000810	12550	12550	12550	12550	0
193	20250114	174200	196000810	12550	12550	12550	12550	0
194	20250114	174100	196000810	12550	12550	12550	12550	0
195	20250114	174000	196000810	12550	12550	12550	12550	0
196	20250114	173900	196000810	12550	12550	12550	12550	0
197	20250114	173800	196000810	12550	12550	12550	12550	0
198	20250114	173700	196000810	12550	12550	12550	12550	0
199	20250114	173600	196000810	12550	12550	12550	12550	0
200	20250114	173500	196000810	12550	12550	12550	12550	0
201	20250114	173400	196000810	12550	12550	12550	12550	0
202	20250114	173300	196000810	12550	12550	12550	12550	0
203	20250114	173200	196000810	12550	12550	12550	12550	0
204	20250114	173100	196000810	12550	12550	12550	12550	0
205	20250114	173000	196000810	12550	12550	12550	12550	0
206	20250114	172900	196000810	12550	12550	12550	12550	0
207	20250114	172800	196000810	12550	12550	12550	12550	0
208	20250114	172700	196000810	12550	12550	12550	12550	0
209	20250114	172600	196000810	12550	12550	12550	12550	0
210	20250114	172500	196000810	12550	12550	12550	12550	0
211	20250114	172400	196000810	12550	12550	12550	12550	0
212	20250114	172300	196000810	12550	12550	12550	12550	106
213	20250114	172200	196000810	12550	12550	12550	12550	0
214	20250114	172100	196000810	12550	12550	12550	12550	0
215	20250114	172000	196000810	12550	12550	12550	12550	0
216	20250114	171900	196000810	12550	12550	12550	12550	0
217	20250114	171800	196000810	12550	12550	12550	12550	0
218	20250114	171700	196000810	12550	12550	12550	12550	0
219	20250114	171600	196000810	12550	12550	12550	12550	0
220	20250114	171500	196000810	12550	12550	12550	12550	0
221	20250114	171400	196000810	12550	12550	12550	12550	0
222	20250114	171300	196000810	12550	12550	12550	12550	0
223	20250114	171200	196000810	12550	12550	12550	12550	0
224	20250114	171100	196000810	12550	12550	12550	12550	0
225	20250114	171000	196000810	12550	12550	12550	12550	0
226	20250114	170900	196000810	12550	12550	12550	12550	0
227	20250114	170800	196000810	12550	12550	12550	12550	0
228	20250114	170700	196000810	12550	12550	12550	12550	0
229	20250114	170600	196000810	12550	12550	12550	12550	0
230	20250114	170500	196000810	12550	12550	12550	12550	0
231	20250114	170400	196000810	12550	12550	12550	12550	0
232	20250114	170300	196000810	12550	12550	12550	12550	0
233	20250114	170200	196000810	12550	12550	12550	12550	0
234	20250114	170100	196000810	12550	12550	12550	12550	0
235	20250114	170000	196000810	12550	12550	12550	12550	0
236	20250114	165900	196000810	12550	12550	12550	12550	0
237	20250114	165800	196000810	12550	12550	12550	12550	0
238	20250114	165700	196000810	12550	12550	12550	12550	0
239	20250114	165600	196000810	12550	12550	12550	12550	0
240	20250114	165500	196000810	12550	12550	12550	12550	0
241	20250114	165400	196000810	12550	12550	12550	12550	0
242	20250114	165300	196000810	12550	12550	12550	12550	106
243	20250114	165200	196000810	12550	12550	12550	12550	0
244	20250114	165100	196000810	12550	12550	12550	12550	0
245	20250114	165000	196000810	12550	12550	12550	12550	0
246	20250114	164900	196000810	12550	12550	12550	12550	0
247	20250114	164800	196000810	12550	12550	12550	12550	0
248	20250114	164700	196000810	12550	12550	12550	12550	0
249	20250114	164600	196000810	12550	12550	12550	12550	0
250	20250114	164500	196000810	12550	12550	12550	12550	0
251	20250114	164400	196000810	12550	12550	12550	12550	0
252	20250114	164300	196000810	12550	12550	12550	12550	0
253	20250114	164200	196000810	12550	12550	12550	12550	0
254	20250114	164100	196000810	12550	12550	12550	12550	0
255	20250114	164000	196000810	12550	12550	12550	12550	0
256	20250114	163900	196000810	12550	12550	12550	12550	0
257	20250114	163800	196000810	12550	12550	12550	12550	0
258	20250114	163700	196000810	12550	12550	12550	12550	0
259	20250114	163600	196000810	12550	12550	12550	12550	0
260	20250114	163500	196000810	12550	12550	12550	12550	0
261	20250114	163400	196000810	12550	12550	12550	12550	0
262	20250114	163300	196000810	12550	12550	12550	12550	0
263	20250114	163200	196000810	12550	12550	12550	12550	0
264	20250114	163100	196000810	12550	12550	12550	12550	0
265	20250114	163000	196000810	12550	12550	12550	12550	0
266	20250114	162900	196000810	12550	12550	12550	12550	0
267	20250114	162800	196000810	12550	12550	12550	12550	0
268	20250114	162700	196000810	12550	12550	12550	12550	0
269	20250114	162600	196000810	12550	12550	12550	12550	0
270	20250114	162500	196000810	12550	12550	12550	12550	0
271	20250114	162400	196000810	12550	12550	12550	12550	0
272	20250114	162300	196000810	12550	12550	12550	12550	106
273	20250114	162200	196000810	12550	12550	12550	12550	0
274	20250114	162100	196000810	12550	12550	12550	12550	0
275	20250114	162000	196000810	12550	12550	12550	12550	0
276	20250114	161900	196000810	12550	12550	12550	12550	0
277	20250114	161800	196000810	12550	12550	12550	12550	0
278	20250114	161700	196000810	12550	12550	12550	12550	0
279	20250114	161600	196000810	12550	12550	12550	12550	0
280	20250114	161500	196000810	12550	12550	12550	12550	0
281	20250114	161400	196000810	12550	12550	12550	12550	0
282	20250114	161300	196000810	12550	12550	12550	12550	0
283	20250114	161200	196000810	12550	12550	12550	12550	0
284	20250114	161100	196000810	12550	12550	12550	12550	0
285	20250114	161000	196000810	12550	12550	12550	12550	0
286	20250114	160900	196000810	12550	12550	12550	12550	0
287	20250114	160800	196000810	12550	12550	12550	12550	0
288	20250114	160700	196000810	12550	12550	12550	12550	0
289	20250114	160600	196000810	12550	12550	12550	12550	0
290	20250114	160500	196000810	12550	12550	12550	12550	0
291	20250114	160400	196000810	12550	12550	12550	12550	0
292	20250114	160300	196000810	12550	12550	12550	12550	0
293	20250114	160200	196000810	12550	12550	12550	12550	0
294	20250114	160100	196000810	12550	12550	12550	12550	0
295	20250114	160000	196000810	12550	12550	12550	12550	0
296	20250114	155900	196000810	12550	12550	12550	12550	0
297	20250114	155800	196000810	12550	12550	12550	12550	0
298	20250114	155700	196000810	12550	12550	12550	12550	0
299	20250114	155600	196000810	12550	12550	12550	12550	0
300	20250114	155500	196000810	12550	12550	12550	12550	0
301	20250114	155400	196000810	12550	12550	12550	12550	0
302	20250114	155300	196000810	12550	12550	12550	12550	106
303	20250114	155200	196000810	12550	12550	12550	12550	0
304	20250114	155100	196000810	12550	12550	12550	12550	0
305	20250114	155000	196000810	12550	12550	12550	12550	0
306	20250114	154900	196000810	12550	12550	12550	12550	0
307	20250114	154800	196000810	12550	12550	12550	12550	0
308	20250114	154700	196000810	12550	12550	12550	12550	0
309	20250114	154600	196000810	12550	12550	12550	12550	0
310	20250114	154500	196000810	12550	12550	12550	12550	0
311	20250114	154400	196000810	12550	12550	12550	12550	0
312	20250114	154300	196000810	12550	12550	12550	12550	0
313	20250114	154200	196000810	12550	12550	12550	12550	0
314	20250114	154100	196000810	12550	12550	12550	12550	0
315	20250114	154000	196000810	12550	12550	12550	12550	0
316	20250114	153900	196000810	12550	12550	12550	12550	0
317	20250114	153800	196000810	12550	12550	12550	12550	0
318	20250114	153700	196000810	12550	12550	12550	12550	0
319	20250114	153600	196000810	12550	12550	12550	12550	0
320	20250114	153500	196000810	12550	12550	12550	12550	0
321	20250114	153400	196000810	12550	12550	12550	12550	0
322	20250114	153300	196000810	12550	12550	12550	12550	0
323	20250114	153200	196000810	12550	12550	12550	12550	0
324	20250114	153100	196000810	12550	12550	12550	12550	0
325	20250114	153000	196000810	12550	12550	12550	12550	106
326	20250114	152900	194670510	12680	12680	12680	12680	0
327	20250114	152800	194670510	12680	12680	12680	12680	0
328	20250114	152700	194670510	12680	12680	12680	12680	0
329	20250114	152600	194670510	12680	12680	12680	12680	0
330	20250114	152500	194670510	12680	12680	12680	12680	0
331	20250114	152400	194670510	12680	12680	12680	12680	0
332	20250114	152300	194670510	12680	12680	12680	12680	0
333	20250114	152200	194670510	12680	12680	12680	12680	0
334	20250114	152100	194670510	12680	12680	12680	12680	0
335	20250114	152000	194670510	12680	12680	12680	12680	0
336	20250114	151900	194670510	12680	12680	12680	12680	5
337	20250114	151800	194607110	12440	12440	12440	12420	593
338	20250114	151700	187230510	12510	12430	12510	12420	20
339	20250114	151600	186981940	12520	12520	12520	12520	1
340	20250114	151500	186969420	12430	12410	12540	12410	29
341	20250114	151400	186609160	12540	12540	12540	12410	22
342	20250114	151300	186335880	12440	12500	12500	12440	11
343	20250114	151200	186198980	12550	12550	12550	12550	0
344	20250114	151100	186198980	12550	12510	12550	12510	55
345	20250114	151000	185510890	12630	12630	12630	12630	0
346	20250114	150900	185510890	12630	12630	12630	12630	0
347	20250114	150800	185510890	12630	12630	12630	12630	0
348	20250114	150700	185510890	12630	12600	12630	12600	12
349	20250114	150600	185359660	12770	12770	12770	12770	0
350	20250114	150500	185359660	12770	12770	12770	12770	0
351	20250114	150400	185359660	12770	12720	12780	12670	375
352	20250114	150300	180598870	12640	12550	12720	12550	643
353	20250114	150200	172496670	12620	12700	12700	12620	92
354	20250114	150100	171335390	12620	12610	12700	12610	421
355	20250114	150000	166015590	12610	12520	12610	12520	200
356	20250114	145900	163503160	12520	12530	12600	12510	371
357	20250114	145800	158856190	12530	12530	12530	12530	4
358	20250114	145700	158806070	12520	12520	12520	12520	4
359	20250114	145600	158755990	12520	12520	12520	12520	0
360	20250114	145500	158755990	12520	12520	12520	12520	0
361	20250114	145400	158755990	12520	12520	12520	12520	0
362	20250114	145300	158755990	12520	12520	12520	12520	0
363	20250114	145200	158755990	12520	12520	12520	12520	30
364	20250114	145100	158380390	12520	12520	12520	12520	0
365	20250114	145000	158380390	12520	12520	12520	12520	0
366	20250114	144900	158380390	12520	12520	12520	12520	0
367	20250114	144800	158380390	12520	12520	12520	12520	0
368	20250114	144700	158380390	12520	12520	12520	12520	0
369	20250114	144600	158380390	12520	12520	12520	12520	0
370	20250114	144500	158380390	12520	12500	12520	12500	22
371	20250114	144400	158105170	12400	12400	12400	12400	0
372	20250114	144300	158105170	12400	12400	12400	12400	0
373	20250114	144200	158105170	12400	12400	12400	12400	0
374	20250114	144100	158105170	12400	12400	12400	12400	0
375	20250114	144000	158105170	12400	12400	12400	12400	17
376	20250114	143900	157894370	12380	12380	12380	12380	0
377	20250114	143800	157894370	12380	12380	12380	12380	0
378	20250114	143700	157894370	12380	12380	12380	12380	0
379	20250114	143600	157894370	12380	12380	12380	12380	0
380	20250114	143500	157894370	12380	12380	12380	12380	0
381	20250114	143400	157894370	12380	12380	12380	12380	0
382	20250114	143300	157894370	12380	12380	12380	12380	0
383	20250114	143200	157894370	12380	12400	12400	12380	134
384	20250114	143100	156234330	12440	12440	12440	12440	0
385	20250114	143000	156234330	12440	12430	12440	12430	19
386	20250114	142900	155998150	12400	12400	12400	12400	0
387	20250114	142800	155998150	12400	12400	12400	12400	0
388	20250114	142700	155998150	12400	12400	12400	12400	29
389	20250114	142600	155638550	12410	12430	12430	12410	28
390	20250114	142500	155290650	12430	12430	12430	12430	0
391	20250114	142400	155290650	12430	12430	12430	12430	36
392	20250114	142300	154843170	12420	12420	12420	12420	10
393	20250114	142200	154718970	12420	12420	12420	12420	2
394	20250114	142100	154694130	12420	12420	12420	12420	0
395	20250114	142000	154694130	12420	12420	12420	12420	0
396	20250114	141900	154694130	12420	12420	12420	12420	0
397	20250114	141800	154694130	12420	12420	12420	12420	0
398	20250114	141700	154694130	12420	12420	12420	12420	0
399	20250114	141600	154694130	12420	12420	12420	12420	0
400	20250114	141500	154694130	12420	12420	12420	12420	0
401	20250114	141400	154694130	12420	12420	12420	12420	0
402	20250114	141300	154694130	12420	12420	12420	12420	0
403	20250114	141200	154694130	12420	12420	12420	12420	1
404	20250114	141100	154681710	12420	12420	12420	12420	0
405	20250114	141000	154681710	12420	12420	12420	12420	0
406	20250114	140900	154681710	12420	12420	12420	12420	0
407	20250114	140800	154681710	12420	12420	12420	12420	5
408	20250114	140700	154619610	12410	12410	12410	12410	0
409	20250114	140600	154619610	12410	12410	12410	12410	0
410	20250114	140500	154619610	12410	12410	12410	12410	18
411	20250114	140400	154396230	12400	12400	12400	12400	0
412	20250114	140300	154396230	12400	12400	12400	12400	11
413	20250114	140200	154259830	12400	12400	12400	12400	18
414	20250114	140100	154036630	12410	12410	12410	12410	0
415	20250114	140000	154036630	12410	12410	12410	12410	0
416	20250114	135900	154036630	12410	12410	12410	12410	0
417	20250114	135800	154036630	12410	12410	12410	12410	0
418	20250114	135700	154036630	12410	12410	12410	12410	0
419	20250114	135600	154036630	12410	12410	12410	12410	0
420	20250114	135500	154036630	12410	12410	12410	12410	0
421	20250114	135400	154036630	12410	12410	12410	12410	0
422	20250114	135300	154036630	12410	12410	12410	12410	5
423	20250114	135200	153974580	12390	12440	12440	12390	29
424	20250114	135100	153614300	12410	12410	12410	12410	0
425	20250114	135000	153614300	12410	12400	12410	12400	59
426	20250114	134900	152882150	12410	12410	12410	12410	3
427	20250114	134800	152844920	12400	12400	12400	12400	0
428	20250114	134700	152844920	12400	12400	12400	12400	0
429	20250114	134600	152844920	12400	12400	12400	12400	0
430	20250114	134500	152844920	12400	12400	12400	12400	0
431	20250114	134400	152844920	12400	12400	12400	12400	0
432	20250114	134300	152844920	12400	12400	12400	12400	4
433	20250114	134200	152795320	12410	12410	12410	12410	0
434	20250114	134100	152795320	12410	12410	12410	12410	0
435	20250114	134000	152795320	12410	12410	12410	12410	0
436	20250114	133900	152795320	12410	12410	12410	12410	0
437	20250114	133800	152795320	12410	12420	12420	12410	101
438	20250114	133700	151541030	12430	12430	12430	12430	5
439	20250114	133600	151478880	12450	12450	12450	12450	2
440	20250114	133500	151453980	12440	12440	12440	12440	0
441	20250114	133400	151453980	12440	12480	12500	12440	21
442	20250114	133300	151192550	12470	12470	12470	12470	0
443	20250114	133200	151192550	12470	12470	12470	12470	0
444	20250114	133100	151192550	12470	12470	12470	12470	0
445	20250114	133000	151192550	12470	12470	12470	12470	2
446	20250114	132900	151167610	12460	12460	12460	12460	0
447	20250114	132800	151167610	12460	12460	12460	12460	2
448	20250114	132700	151142690	12450	12450	12450	12450	0
449	20250114	132600	151142690	12450	12450	12450	12450	0
450	20250114	132500	151142690	12450	12450	12450	12450	3
451	20250114	132400	151105340	12560	12470	12560	12460	462
452	20250114	132300	145331260	12540	12540	12540	12540	0
453	20250114	132200	145331260	12540	12540	12540	12540	0
454	20250114	132100	145331260	12540	12540	12540	12540	0
455	20250114	132000	145331260	12540	12540	12540	12540	0
456	20250114	131900	145331260	12540	12540	12540	12540	0
457	20250114	131800	145331260	12540	12540	12540	12540	10
458	20250114	131700	145205860	12500	12500	12500	12500	0
459	20250114	131600	145205860	12500	12500	12500	12500	0
460	20250114	131500	145205860	12500	12580	12580	12500	91
461	20250114	131400	144068040	12580	12500	12580	12500	89
462	20250114	131300	142955380	12450	12410	12450	12410	359
463	20250114	131200	138496750	12420	12410	12420	12400	257
464	20250114	131100	135308870	12430	12430	12430	12430	0
465	20250114	131000	135308870	12430	12430	12430	12430	0
466	20250114	130900	135308870	12430	12430	12430	12430	0
467	20250114	130800	135308870	12430	12430	12430	12430	0
468	20250114	130700	135308870	12430	12430	12430	12430	0
469	20250114	130600	135308870	12430	12430	12430	12430	0
470	20250114	130500	135308870	12430	12430	12430	12430	0
471	20250114	130400	135308870	12430	12430	12430	12430	0
472	20250114	130300	135308870	12430	12430	12430	12430	50
473	20250114	130200	134687370	12430	12430	12430	12430	7
474	20250114	130100	134600360	12420	12420	12420	12420	0
475	20250114	130000	134600360	12420	12420	12420	12420	0
476	20250114	125900	134600360	12420	12420	12420	12420	0
477	20250114	125800	134600360	12420	12410	12420	12410	107
478	20250114	125700	133272390	12400	12400	12400	12400	0
479	20250114	125600	133272390	12400	12400	12400	12400	0
480	20250114	125500	133272390	12400	12400	12400	12400	18
481	20250114	125400	133049190	12420	12420	12420	12420	0
482	20250114	125300	133049190	12420	12420	12420	12420	0
483	20250114	125200	133049190	12420	12420	12420	12420	0
484	20250114	125100	133049190	12420	12420	12420	12420	0
485	20250114	125000	133049190	12420	12420	12420	12420	10
486	20250114	124900	132924990	12430	12430	12430	12430	0
487	20250114	124800	132924990	12430	12430	12430	12430	0
488	20250114	124700	132924990	12430	12430	12430	12430	0
489	20250114	124600	132924990	12430	12440	12440	12430	23
490	20250114	124500	132638900	12480	12480	12480	12480	0
491	20250114	124400	132638900	12480	12480	12480	12480	0
492	20250114	124300	132638900	12480	12480	12480	12480	0
493	20250114	124200	132638900	12480	12480	12480	12480	0
494	20250114	124100	132638900	12480	12480	12480	12480	0
495	20250114	124000	132638900	12480	12480	12480	12480	0
496	20250114	123900	132638900	12480	12480	12480	12480	20
497	20250114	123800	132389300	12430	12430	12430	12430	0
498	20250114	123700	132389300	12430	12510	12510	12430	238
499	20250114	123600	129423230	12560	12560	12560	12560	0
500	20250114	123500	129423230	12560	12560	12560	12560	0
501	20250114	123400	129423230	12560	12560	12560	12560	0
502	20250114	123300	129423230	12560	12560	12560	12560	0
503	20250114	123200	129423230	12560	12560	12560	12560	0
504	20250114	123100	129423230	12560	12560	12560	12560	0
505	20250114	123000	129423230	12560	12560	12560	12560	0
506	20250114	122900	129423230	12560	12560	12560	12560	0
507	20250114	122800	129423230	12560	12560	12560	12560	0
508	20250114	122700	129423230	12560	12570	12570	12560	2
509	20250114	122600	129398100	12570	12570	12570	12570	0
510	20250114	122500	129398100	12570	12570	12570	12570	0
511	20250114	122400	129398100	12570	12570	12570	12570	0
512	20250114	122300	129398100	12570	12770	12770	12570	71
513	20250114	122200	128498920	12770	12590	12770	12460	121
514	20250114	122100	126967960	12800	12800	12800	12800	131
515	20250114	122000	125291160	12800	12610	12800	12610	937
516	20250114	121900	113404230	12530	12610	12610	12440	341
517	20250114	121800	109135080	12600	12560	12600	12520	413
518	20250114	121700	103961120	12540	12460	12540	12460	531
519	20250114	121600	97309340	12460	12380	12530	12380	153
520	20250114	121500	95404540	12370	12530	12540	12370	254
521	20250114	121400	92252730	12540	12450	12540	12450	231
522	20250114	121300	89371330	12450	12390	12530	12390	146
523	20250114	121200	87552210	12420	12420	12420	12420	0
524	20250114	121100	87552210	12420	12420	12420	12420	0
525	20250114	121000	87552210	12420	12420	12420	12420	0
526	20250114	120900	87552210	12420	12420	12420	12420	0
527	20250114	120800	87552210	12420	12420	12420	12420	0
528	20250114	120700	87552210	12420	12420	12420	12420	0
529	20250114	120600	87552210	12420	12420	12420	12420	0
530	20250114	120500	87552210	12420	12420	12420	12420	0
531	20250114	120400	87552210	12420	12420	12420	12420	0
532	20250114	120300	87552210	12420	12420	12420	12420	0
533	20250114	120200	87552210	12420	12420	12420	12420	0
534	20250114	120100	87552210	12420	12420	12420	12420	0
535	20250114	120000	87552210	12420	12420	12420	12420	0
536	20250114	115900	87552210	12420	12420	12420	12420	0
537	20250114	115800	87552210	12420	12420	12420	12420	0
538	20250114	115700	87552210	12420	12420	12420	12420	0
539	20250114	115600	87552210	12420	12400	12420	12350	15
540	20250114	115500	87366130	12400	12400	12400	12400	0
541	20250114	115400	87366130	12400	12400	12400	12400	0
542	20250114	115300	87366130	12400	12400	12400	12400	0
543	20250114	115200	87366130	12400	12400	12400	12400	0
544	20250114	115100	87366130	12400	12400	12400	12400	0
545	20250114	115000	87366130	12400	12400	12400	12400	0
546	20250114	114900	87366130	12400	12400	12400	12400	0
547	20250114	114800	87366130	12400	12400	12400	12400	0
548	20250114	114700	87366130	12400	12400	12400	12400	0
549	20250114	114600	87366130	12400	12400	12400	12400	0
550	20250114	114500	87366130	12400	12400	12400	12400	0
551	20250114	114400	87366130	12400	12400	12400	12400	0
552	20250114	114300	87366130	12400	12400	12400	12400	0
553	20250114	114200	87366130	12400	12400	12400	12400	0
554	20250114	114100	87366130	12400	12400	12400	12400	0
555	20250114	114000	87366130	12400	12400	12400	12400	0
556	20250114	113900	87366130	12400	12400	12400	12400	0
557	20250114	113800	87366130	12400	12400	12400	12400	2
558	20250114	113700	87341330	12400	12400	12400	12400	4
559	20250114	113600	87291730	12390	12390	12390	12390	0
560	20250114	113500	87291730	12390	12390	12390	12390	0
561	20250114	113400	87291730	12390	12390	12390	12390	0
562	20250114	113300	87291730	12390	12390	12390	12390	0
563	20250114	113200	87291730	12390	12390	12390	12390	0
564	20250114	113100	87291730	12390	12390	12390	12390	0
565	20250114	113000	87291730	12390	12390	12390	12390	0
566	20250114	112900	87291730	12390	12390	12390	12390	0
567	20250114	112800	87291730	12390	12390	12390	12390	0
568	20250114	112700	87291730	12390	12390	12390	12390	0
569	20250114	112600	87291730	12390	12390	12390	12390	0
570	20250114	112500	87291730	12390	12390	12390	12390	0
571	20250114	112400	87291730	12390	12390	12390	12390	0
572	20250114	112300	87291730	12390	12390	12390	12390	0
573	20250114	112200	87291730	12390	12390	12390	12390	0
574	20250114	112100	87291730	12390	12390	12390	12390	0
575	20250114	112000	87291730	12390	12390	12390	12390	8
576	20250114	111900	87192610	12360	12360	12360	12360	6
577	20250114	111800	87118450	12360	12360	12360	12360	3
578	20250114	111700	87081370	12360	12360	12360	12360	100
579	20250114	111600	85845370	12400	12400	12400	12400	1
580	20250114	111500	85832970	12360	12360	12360	12360	2
581	20250114	111400	85808250	12400	12400	12400	12400	1
582	20250114	111300	85795850	12400	12400	12400	12400	0
583	20250114	111200	85795850	12400	12400	12400	12400	6
584	20250114	111100	85721450	12400	12400	12400	12400	7
585	20250114	111000	85634650	12420	12420	12420	12420	0
586	20250114	110900	85634650	12420	12420	12420	12420	0
587	20250114	110800	85634650	12420	12420	12420	12420	0
588	20250114	110700	85634650	12420	12420	12420	12420	0
589	20250114	110600	85634650	12420	12420	12420	12420	0
590	20250114	110500	85634650	12420	12420	12420	12420	0
591	20250114	110400	85634650	12420	12420	12420	12420	0
592	20250114	110300	85634650	12420	12420	12420	12420	0
593	20250114	110200	85634650	12420	12420	12420	12420	0
594	20250114	110100	85634650	12420	12420	12420	12420	0
595	20250114	110000	85634650	12420	12420	12420	12420	0
596	20250114	105900	85634650	12420	12420	12420	12420	2
597	20250114	105800	85609810	12450	12450	12450	12450	12
598	20250114	105700	85460410	12450	12340	12450	12340	167
599	20250114	105600	83392030	12340	12340	12340	12340	22
600	20250114	105500	83120550	12330	12340	12340	12330	41
601	20250114	105400	82615010	12350	12350	12350	12350	16
602	20250114	105300	82417410	12340	12340	12350	12340	30
603	20250114	105200	82047030	12350	12340	12350	12330	72
604	20250114	105100	81158440	12330	12360	12360	12320	179
605	20250114	105000	78949600	12340	12420	12420	12120	2907
606	20250114	104900	43243120	12420	12500	12500	12420	283
607	20250114	104800	39713860	11800	11800	11800	11800	0
608	20250114	104700	39713860	11800	11800	11800	11800	0
609	20250114	104600	39713860	11800	12520	12520	11800	1269
610	20250114	104500	23981080	12540	12540	12540	12540	0
611	20250114	104400	23981080	12540	12540	12540	12540	0
612	20250114	104300	23981080	12540	12520	12540	12520	383
613	20250114	104200	19184290	12520	12520	12520	12520	0
614	20250114	104100	19184290	12520	12520	12520	12520	0
615	20250114	104000	19184290	12520	12520	12520	12520	0
616	20250114	103900	19184290	12520	12520	12520	12520	0
617	20250114	103800	19184290	12520	12520	12520	12520	0
618	20250114	103700	19184290	12520	12520	12520	12520	0
619	20250114	103600	19184290	12520	12520	12520	12520	0
620	20250114	103500	19184290	12520	12520	12520	12520	0
621	20250114	103400	19184290	12520	12520	12520	12520	0
622	20250114	103300	19184290	12520	12520	12520	12520	0
623	20250114	103200	19184290	12520	12520	12520	12520	1
624	20250114	103100	19171770	12520	12520	12520	12520	1
625	20250114	103000	19159250	12520	12520	12520	12520	0
626	20250114	102900	19159250	12520	12520	12520	12520	2
627	20250114	102800	19134210	12520	12520	12520	12520	10
628	20250114	102700	19009010	12530	12530	12530	12530	4
629	20250114	102600	18958890	12560	12570	12570	12530	342
630	20250114	102500	14664860	12570	12570	12570	12570	87
631	20250114	102400	13571270	12650	12650	12650	12650	0
632	20250114	102300	13571270	12650	12650	12650	12650	0
633	20250114	102200	13571270	12650	12650	12650	12650	0
634	20250114	102100	13571270	12650	12650	12650	12650	0
635	20250114	102000	13571270	12650	12650	12650	12650	0
636	20250114	101900	13571270	12650	12650	12650	12650	0
637	20250114	101800	13571270	12650	12650	12650	12650	0
638	20250114	101700	13571270	12650	12650	12650	12650	0
639	20250114	101600	13571270	12650	12650	12650	12650	0
640	20250114	101500	13571270	12650	12650	12650	12650	0
641	20250114	101400	13571270	12650	12650	12650	12650	0
642	20250114	101300	13571270	12650	12650	12650	12650	0
643	20250114	101200	13571270	12650	12650	12650	12650	0
644	20250114	101100	13571270	12650	12650	12650	12650	0
645	20250114	101000	13571270	12650	12650	12650	12650	0
646	20250114	100900	13571270	12650	12650	12650	12650	0
647	20250114	100800	13571270	12650	12650	12650	12650	1
648	20250114	100700	13558620	12670	12670	12670	12670	0
649	20250114	100600	13558620	12670	12670	12670	12670	0
650	20250114	100500	13558620	12670	12670	12670	12670	0
651	20250114	100400	13558620	12670	12670	12670	12670	0
652	20250114	100300	13558620	12670	12670	12670	12670	0
653	20250114	100200	13558620	12670	12670	12670	12670	0
654	20250114	100100	13558620	12670	12670	12670	12670	0
655	20250114	100000	13558620	12670	12670	12670	12670	0
656	20250114	095900	13558620	12670	12670	12670	12670	0
657	20250114	095800	13558620	12670	12670	12670	12670	0
658	20250114	095700	13558620	12670	12670	12670	12670	0
659	20250114	095600	13558620	12670	12670	12670	12670	0
660	20250114	095500	13558620	12670	12670	12670	12670	0
661	20250114	095400	13558620	12670	12670	12670	12670	0
662	20250114	095300	13558620	12670	12670	12670	12670	0
663	20250114	095200	13558620	12670	12670	12670	12670	0
664	20250114	095100	13558620	12670	12670	12670	12670	0
665	20250114	095000	13558620	12670	12670	12670	12670	6
666	20250114	094900	13482600	12660	12630	12660	12630	4
667	20250114	094800	13431990	12670	12670	12670	12670	0
668	20250114	094700	13431990	12670	12660	12670	12660	2
669	20250114	094600	13406660	12670	12650	12670	12650	161
670	20250114	094500	11369300	12660	12660	12660	12660	0
671	20250114	094400	11369300	12660	12660	12660	12660	2
672	20250114	094300	11343980	12500	12600	12600	12500	182
673	20250114	094200	9059090	12570	12570	12570	12570	0
674	20250114	094100	9059090	12570	12600	12600	12570	144
675	20250114	094000	7247390	12630	12630	12630	12600	216
676	20250114	093900	4520350	12610	12610	12610	12610	0
677	20250114	093800	4520350	12610	12610	12610	12610	0
678	20250114	093700	4520350	12610	12610	12610	12610	0
679	20250114	093600	4520350	12610	12610	12610	12610	1
680	20250114	093500	4507740	12720	12720	12720	12720	0
681	20250114	093400	4507740	12720	12720	12720	12720	0
682	20250114	093300	4507740	12720	12720	12720	12720	0
683	20250114	093200	4507740	12720	12720	12720	12720	0
684	20250114	093100	4507740	12720	12720	12720	12720	5
685	20250114	093000	4444140	12710	12710	12710	12710	5
686	20250114	092900	4380590	12710	12710	12710	12710	4
687	20250114	092800	4329750	12710	12710	12710	12710	0
688	20250114	092700	4329750	12710	12710	12710	12710	0
689	20250114	092600	4329750	12710	12710	12710	12710	0
690	20250114	092500	4329750	12710	12710	12710	12710	0
691	20250114	092400	4329750	12710	12710	12710	12710	0
692	20250114	092300	4329750	12710	12710	12710	12710	0
693	20250114	092200	4329750	12710	12710	12710	12710	0
694	20250114	092100	4329750	12710	12710	12710	12710	0
695	20250114	092000	4329750	12710	12710	12710	12710	0
696	20250114	091900	4329750	12710	12710	12710	12710	0
697	20250114	091800	4329750	12710	12710	12710	12710	0
698	20250114	091700	4329750	12710	12710	12710	12710	0
699	20250114	091600	4329750	12710	12710	12710	12710	0
700	20250114	091500	4329750	12710	12710	12710	12710	1
701	20250114	091400	4317040	12500	12500	12500	12500	0
702	20250114	091300	4317040	12500	12500	12500	12500	0
703	20250114	091200	4317040	12500	12500	12500	12500	0
704	20250114	091100	4317040	12500	12500	12500	12500	0
705	20250114	091000	4317040	12500	12500	12500	12500	0
706	20250114	090900	4317040	12500	12500	12500	12500	0
707	20250114	090800	4317040	12500	12500	12500	12500	0
708	20250114	090700	4317040	12500	12500	12500	12500	0
709	20250114	090600	4317040	12500	12500	12500	12500	0
710	20250114	090500	4317040	12500	12500	12500	12500	0
711	20250114	090400	4317040	12500	12500	12500	12500	0
712	20250114	090300	4317040	12500	12500	12500	12500	0
713	20250114	090200	4317040	12500	12500	12500	12500	295
714	20250114	090100	629540	12540	12550	12550	12540	34
715	20250114	090000	203040	12690	12690	12690	12690	16