KissMeData/200130/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203800	570087360	12400	12400	12400	12400	966
3	20250115	203700	570087360	12400	12400	12400	12400	0
4	20250115	203600	570087360	12400	12400	12400	12400	0
5	20250115	203500	570087360	12400	12400	12400	12400	0
6	20250115	203400	570087360	12400	12400	12400	12400	0
7	20250115	203300	570087360	12400	12400	12400	12400	0
8	20250115	203200	570087360	12400	12400	12400	12400	0
9	20250115	203100	570087360	12400	12400	12400	12400	0
10	20250115	203000	570087360	12400	12400	12400	12400	0
11	20250115	202900	570087360	12400	12400	12400	12400	0
12	20250115	202800	570087360	12400	12400	12400	12400	0
13	20250115	202700	570087360	12400	12400	12400	12400	0
14	20250115	202600	570087360	12400	12400	12400	12400	0
15	20250115	202500	570087360	12400	12400	12400	12400	0
16	20250115	202400	570087360	12400	12400	12400	12400	0
17	20250115	202300	570087360	12400	12400	12400	12400	0
18	20250115	202200	570087360	12400	12400	12400	12400	0
19	20250115	202100	570087360	12400	12400	12400	12400	0
20	20250115	202000	570087360	12400	12400	12400	12400	0
21	20250115	201900	570087360	12400	12400	12400	12400	0
22	20250115	201800	570087360	12400	12400	12400	12400	0
23	20250115	201700	570087360	12400	12400	12400	12400	0
24	20250115	201600	570087360	12400	12400	12400	12400	0
25	20250115	201500	570087360	12400	12400	12400	12400	0
26	20250115	201400	570087360	12400	12400	12400	12400	0
27	20250115	201300	570087360	12400	12400	12400	12400	0
28	20250115	201200	570087360	12400	12400	12400	12400	0
29	20250115	201100	570087360	12400	12400	12400	12400	0
30	20250115	201000	570087360	12400	12400	12400	12400	0
31	20250115	200900	570087360	12400	12400	12400	12400	0
32	20250115	200800	570087360	12400	12400	12400	12400	966
33	20250115	200700	570087360	12400	12400	12400	12400	0
34	20250115	200600	570087360	12400	12400	12400	12400	0
35	20250115	200500	570087360	12400	12400	12400	12400	0
36	20250115	200400	570087360	12400	12400	12400	12400	0
37	20250115	200300	570087360	12400	12400	12400	12400	0
38	20250115	200200	570087360	12400	12400	12400	12400	0
39	20250115	200100	570087360	12400	12400	12400	12400	0
40	20250115	200000	570087360	12400	12400	12400	12400	0
41	20250115	195900	570087360	12400	12400	12400	12400	0
42	20250115	195800	570087360	12400	12400	12400	12400	0
43	20250115	195700	570087360	12400	12400	12400	12400	0
44	20250115	195600	570087360	12400	12400	12400	12400	0
45	20250115	195500	570087360	12400	12400	12400	12400	0
46	20250115	195400	570087360	12400	12400	12400	12400	0
47	20250115	195300	570087360	12400	12400	12400	12400	0
48	20250115	195200	570087360	12400	12400	12400	12400	0
49	20250115	195100	570087360	12400	12400	12400	12400	0
50	20250115	195000	570087360	12400	12400	12400	12400	0
51	20250115	194900	570087360	12400	12400	12400	12400	0
52	20250115	194800	570087360	12400	12400	12400	12400	0
53	20250115	194700	570087360	12400	12400	12400	12400	0
54	20250115	194600	570087360	12400	12400	12400	12400	0
55	20250115	194500	570087360	12400	12400	12400	12400	0
56	20250115	194400	570087360	12400	12400	12400	12400	0
57	20250115	194300	570087360	12400	12400	12400	12400	0
58	20250115	194200	570087360	12400	12400	12400	12400	0
59	20250115	194100	570087360	12400	12400	12400	12400	0
60	20250115	194000	570087360	12400	12400	12400	12400	0
61	20250115	193900	570087360	12400	12400	12400	12400	0
62	20250115	193800	570087360	12400	12400	12400	12400	966
63	20250115	193700	570087360	12400	12400	12400	12400	0
64	20250115	193600	570087360	12400	12400	12400	12400	0
65	20250115	193500	570087360	12400	12400	12400	12400	0
66	20250115	193400	570087360	12400	12400	12400	12400	0
67	20250115	193300	570087360	12400	12400	12400	12400	0
68	20250115	193200	570087360	12400	12400	12400	12400	0
69	20250115	193100	570087360	12400	12400	12400	12400	0
70	20250115	193000	570087360	12400	12400	12400	12400	0
71	20250115	192900	570087360	12400	12400	12400	12400	0
72	20250115	192800	570087360	12400	12400	12400	12400	0
73	20250115	192700	570087360	12400	12400	12400	12400	0
74	20250115	192600	570087360	12400	12400	12400	12400	0
75	20250115	192500	570087360	12400	12400	12400	12400	0
76	20250115	192400	570087360	12400	12400	12400	12400	0
77	20250115	192300	570087360	12400	12400	12400	12400	0
78	20250115	192200	570087360	12400	12400	12400	12400	0
79	20250115	192100	570087360	12400	12400	12400	12400	0
80	20250115	192000	570087360	12400	12400	12400	12400	0
81	20250115	191900	570087360	12400	12400	12400	12400	0
82	20250115	191800	570087360	12400	12400	12400	12400	0
83	20250115	191700	570087360	12400	12400	12400	12400	0
84	20250115	191600	570087360	12400	12400	12400	12400	0
85	20250115	191500	570087360	12400	12400	12400	12400	0
86	20250115	191400	570087360	12400	12400	12400	12400	0
87	20250115	191300	570087360	12400	12400	12400	12400	0
88	20250115	191200	570087360	12400	12400	12400	12400	0
89	20250115	191100	570087360	12400	12400	12400	12400	0
90	20250115	191000	570087360	12400	12400	12400	12400	0
91	20250115	190900	570087360	12400	12400	12400	12400	0
92	20250115	190800	570087360	12400	12400	12400	12400	966
93	20250115	190700	570087360	12400	12400	12400	12400	0
94	20250115	190600	570087360	12400	12400	12400	12400	0
95	20250115	190500	570087360	12400	12400	12400	12400	0
96	20250115	190400	570087360	12400	12400	12400	12400	0
97	20250115	190300	570087360	12400	12400	12400	12400	0
98	20250115	190200	570087360	12400	12400	12400	12400	0
99	20250115	190100	570087360	12400	12400	12400	12400	0
100	20250115	190000	570087360	12400	12400	12400	12400	0
101	20250115	185900	570087360	12400	12400	12400	12400	0
102	20250115	185800	570087360	12400	12400	12400	12400	0
103	20250115	185700	570087360	12400	12400	12400	12400	0
104	20250115	185600	570087360	12400	12400	12400	12400	0
105	20250115	185500	570087360	12400	12400	12400	12400	0
106	20250115	185400	570087360	12400	12400	12400	12400	0
107	20250115	185300	570087360	12400	12400	12400	12400	0
108	20250115	185200	570087360	12400	12400	12400	12400	0
109	20250115	185100	570087360	12400	12400	12400	12400	0
110	20250115	185000	570087360	12400	12400	12400	12400	0
111	20250115	184900	570087360	12400	12400	12400	12400	0
112	20250115	184800	570087360	12400	12400	12400	12400	0
113	20250115	184700	570087360	12400	12400	12400	12400	0
114	20250115	184600	570087360	12400	12400	12400	12400	0
115	20250115	184500	570087360	12400	12400	12400	12400	0
116	20250115	184400	570087360	12400	12400	12400	12400	0
117	20250115	184300	570087360	12400	12400	12400	12400	0
118	20250115	184200	570087360	12400	12400	12400	12400	0
119	20250115	184100	570087360	12400	12400	12400	12400	0
120	20250115	184000	570087360	12400	12400	12400	12400	0
121	20250115	183900	570087360	12400	12400	12400	12400	0
122	20250115	183800	570087360	12400	12400	12400	12400	966
123	20250115	183700	570087360	12400	12400	12400	12400	0
124	20250115	183600	570087360	12400	12400	12400	12400	0
125	20250115	183500	570087360	12400	12400	12400	12400	0
126	20250115	183400	570087360	12400	12400	12400	12400	0
127	20250115	183300	570087360	12400	12400	12400	12400	0
128	20250115	183200	570087360	12400	12400	12400	12400	0
129	20250115	183100	570087360	12400	12400	12400	12400	0
130	20250115	183000	570087360	12400	12400	12400	12400	0
131	20250115	182900	570087360	12400	12400	12400	12400	0
132	20250115	182800	570087360	12400	12400	12400	12400	0
133	20250115	182700	570087360	12400	12400	12400	12400	0
134	20250115	182600	570087360	12400	12400	12400	12400	0
135	20250115	182500	570087360	12400	12400	12400	12400	0
136	20250115	182400	570087360	12400	12400	12400	12400	0
137	20250115	182300	570087360	12400	12400	12400	12400	0
138	20250115	182200	570087360	12400	12400	12400	12400	0
139	20250115	182100	570087360	12400	12400	12400	12400	0
140	20250115	182000	570087360	12400	12400	12400	12400	0
141	20250115	181900	570087360	12400	12400	12400	12400	0
142	20250115	181800	570087360	12400	12400	12400	12400	0
143	20250115	181700	570087360	12400	12400	12400	12400	0
144	20250115	181600	570087360	12400	12400	12400	12400	0
145	20250115	181500	570087360	12400	12400	12400	12400	0
146	20250115	181400	570087360	12400	12400	12400	12400	0
147	20250115	181300	570087360	12400	12400	12400	12400	0
148	20250115	181200	570087360	12400	12400	12400	12400	0
149	20250115	181100	570087360	12400	12400	12400	12400	0
150	20250115	181000	570087360	12400	12400	12400	12400	0
151	20250115	180900	570087360	12400	12400	12400	12400	0
152	20250115	180800	570087360	12400	12400	12400	12400	966
153	20250115	180700	570087360	12400	12400	12400	12400	0
154	20250115	180600	570087360	12400	12400	12400	12400	0
155	20250115	180500	570087360	12400	12400	12400	12400	0
156	20250115	180400	570087360	12400	12400	12400	12400	0
157	20250115	180300	570087360	12400	12400	12400	12400	0
158	20250115	180200	570087360	12400	12400	12400	12400	0
159	20250115	180100	570087360	12400	12400	12400	12400	0
160	20250115	180000	570087360	12400	12400	12400	12400	0
161	20250115	175900	570087360	12400	12400	12400	12400	0
162	20250115	175800	570087360	12400	12400	12400	12400	0
163	20250115	175700	570087360	12400	12400	12400	12400	0
164	20250115	175600	570087360	12400	12400	12400	12400	0
165	20250115	175500	570087360	12400	12400	12400	12400	0
166	20250115	175400	570087360	12400	12400	12400	12400	0
167	20250115	175300	570087360	12400	12400	12400	12400	0
168	20250115	175200	570087360	12400	12400	12400	12400	0
169	20250115	175100	570087360	12400	12400	12400	12400	0
170	20250115	175000	570087360	12400	12400	12400	12400	0
171	20250115	174900	570087360	12400	12400	12400	12400	0
172	20250115	174800	570087360	12400	12400	12400	12400	0
173	20250115	174700	570087360	12400	12400	12400	12400	0
174	20250115	174600	570087360	12400	12400	12400	12400	0
175	20250115	174500	570087360	12400	12400	12400	12400	0
176	20250115	174400	570087360	12400	12400	12400	12400	0
177	20250115	174300	570087360	12400	12400	12400	12400	0
178	20250115	174200	570087360	12400	12400	12400	12400	0
179	20250115	174100	570087360	12400	12400	12400	12400	0
180	20250115	174000	570087360	12400	12400	12400	12400	0
181	20250115	173900	570087360	12400	12400	12400	12400	0
182	20250115	173800	570087360	12400	12400	12400	12400	966
183	20250115	173700	570087360	12400	12400	12400	12400	0
184	20250115	173600	570087360	12400	12400	12400	12400	0
185	20250115	173500	570087360	12400	12400	12400	12400	0
186	20250115	173400	570087360	12400	12400	12400	12400	0
187	20250115	173300	570087360	12400	12400	12400	12400	0
188	20250115	173200	570087360	12400	12400	12400	12400	0
189	20250115	173100	570087360	12400	12400	12400	12400	0
190	20250115	173000	570087360	12400	12400	12400	12400	0
191	20250115	172900	570087360	12400	12400	12400	12400	0
192	20250115	172800	570087360	12400	12400	12400	12400	0
193	20250115	172700	570087360	12400	12400	12400	12400	0
194	20250115	172600	570087360	12400	12400	12400	12400	0
195	20250115	172500	570087360	12400	12400	12400	12400	0
196	20250115	172400	570087360	12400	12400	12400	12400	0
197	20250115	172300	570087360	12400	12400	12400	12400	0
198	20250115	172200	570087360	12400	12400	12400	12400	0
199	20250115	172100	570087360	12400	12400	12400	12400	0
200	20250115	172000	570087360	12400	12400	12400	12400	0
201	20250115	171900	570087360	12400	12400	12400	12400	0
202	20250115	171800	570087360	12400	12400	12400	12400	0
203	20250115	171700	570087360	12400	12400	12400	12400	0
204	20250115	171600	570087360	12400	12400	12400	12400	0
205	20250115	171500	570087360	12400	12400	12400	12400	0
206	20250115	171400	570087360	12400	12400	12400	12400	0
207	20250115	171300	570087360	12400	12400	12400	12400	0
208	20250115	171200	570087360	12400	12400	12400	12400	0
209	20250115	171100	570087360	12400	12400	12400	12400	0
210	20250115	171000	570087360	12400	12400	12400	12400	0
211	20250115	170900	570087360	12400	12400	12400	12400	0
212	20250115	170800	570087360	12400	12400	12400	12400	966
213	20250115	170700	570087360	12400	12400	12400	12400	0
214	20250115	170600	570087360	12400	12400	12400	12400	0
215	20250115	170500	570087360	12400	12400	12400	12400	0
216	20250115	170400	570087360	12400	12400	12400	12400	0
217	20250115	170300	570087360	12400	12400	12400	12400	0
218	20250115	170200	570087360	12400	12400	12400	12400	0
219	20250115	170100	570087360	12400	12400	12400	12400	0
220	20250115	170000	570087360	12400	12400	12400	12400	0
221	20250115	165900	570087360	12400	12400	12400	12400	0
222	20250115	165800	570087360	12400	12400	12400	12400	0
223	20250115	165700	570087360	12400	12400	12400	12400	0
224	20250115	165600	570087360	12400	12400	12400	12400	0
225	20250115	165500	570087360	12400	12400	12400	12400	0
226	20250115	165400	570087360	12400	12400	12400	12400	0
227	20250115	165300	570087360	12400	12400	12400	12400	0
228	20250115	165200	570087360	12400	12400	12400	12400	0
229	20250115	165100	570087360	12400	12400	12400	12400	0
230	20250115	165000	570087360	12400	12400	12400	12400	0
231	20250115	164900	570087360	12400	12400	12400	12400	0
232	20250115	164800	570087360	12400	12400	12400	12400	0
233	20250115	164700	570087360	12400	12400	12400	12400	0
234	20250115	164600	570087360	12400	12400	12400	12400	0
235	20250115	164500	570087360	12400	12400	12400	12400	0
236	20250115	164400	570087360	12400	12400	12400	12400	0
237	20250115	164300	570087360	12400	12400	12400	12400	0
238	20250115	164200	570087360	12400	12400	12400	12400	0
239	20250115	164100	570087360	12400	12400	12400	12400	0
240	20250115	164000	570087360	12400	12400	12400	12400	0
241	20250115	163900	570087360	12400	12400	12400	12400	0
242	20250115	163800	570087360	12400	12400	12400	12400	966
243	20250115	163700	570087360	12400	12400	12400	12400	0
244	20250115	163600	570087360	12400	12400	12400	12400	0
245	20250115	163500	570087360	12400	12400	12400	12400	0
246	20250115	163400	570087360	12400	12400	12400	12400	0
247	20250115	163300	570087360	12400	12400	12400	12400	0
248	20250115	163200	570087360	12400	12400	12400	12400	0
249	20250115	163100	570087360	12400	12400	12400	12400	0
250	20250115	163000	570087360	12400	12400	12400	12400	0
251	20250115	162900	570087360	12400	12400	12400	12400	0
252	20250115	162800	570087360	12400	12400	12400	12400	0
253	20250115	162700	570087360	12400	12400	12400	12400	0
254	20250115	162600	570087360	12400	12400	12400	12400	0
255	20250115	162500	570087360	12400	12400	12400	12400	0
256	20250115	162400	570087360	12400	12400	12400	12400	0
257	20250115	162300	570087360	12400	12400	12400	12400	0
258	20250115	162200	570087360	12400	12400	12400	12400	0
259	20250115	162100	570087360	12400	12400	12400	12400	0
260	20250115	162000	570087360	12400	12400	12400	12400	0
261	20250115	161900	570087360	12400	12400	12400	12400	0
262	20250115	161800	570087360	12400	12400	12400	12400	0
263	20250115	161700	570087360	12400	12400	12400	12400	0
264	20250115	161600	570087360	12400	12400	12400	12400	0
265	20250115	161500	570087360	12400	12400	12400	12400	0
266	20250115	161400	570087360	12400	12400	12400	12400	0
267	20250115	161300	570087360	12400	12400	12400	12400	0
268	20250115	161200	570087360	12400	12400	12400	12400	0
269	20250115	161100	570087360	12400	12400	12400	12400	0
270	20250115	161000	570087360	12400	12400	12400	12400	0
271	20250115	160900	570087360	12400	12400	12400	12400	0
272	20250115	160800	570087360	12400	12400	12400	12400	966
273	20250115	160700	570087360	12400	12400	12400	12400	0
274	20250115	160600	570087360	12400	12400	12400	12400	0
275	20250115	160500	570087360	12400	12400	12400	12400	0
276	20250115	160400	570087360	12400	12400	12400	12400	0
277	20250115	160300	570087360	12400	12400	12400	12400	0
278	20250115	160200	570087360	12400	12400	12400	12400	0
279	20250115	160100	570087360	12400	12400	12400	12400	0
280	20250115	160000	570087360	12400	12400	12400	12400	0
281	20250115	155900	570087360	12400	12400	12400	12400	0
282	20250115	155800	570087360	12400	12400	12400	12400	0
283	20250115	155700	570087360	12400	12400	12400	12400	0
284	20250115	155600	570087360	12400	12400	12400	12400	0
285	20250115	155500	570087360	12400	12400	12400	12400	0
286	20250115	155400	570087360	12400	12400	12400	12400	0
287	20250115	155300	570087360	12400	12400	12400	12400	0
288	20250115	155200	570087360	12400	12400	12400	12400	0
289	20250115	155100	570087360	12400	12400	12400	12400	0
290	20250115	155000	570087360	12400	12400	12400	12400	0
291	20250115	154900	570087360	12400	12400	12400	12400	0
292	20250115	154800	570087360	12400	12400	12400	12400	0
293	20250115	154700	570087360	12400	12400	12400	12400	0
294	20250115	154600	570087360	12400	12400	12400	12400	0
295	20250115	154500	570087360	12400	12400	12400	12400	0
296	20250115	154400	570087360	12400	12400	12400	12400	0
297	20250115	154300	570087360	12400	12400	12400	12400	0
298	20250115	154200	570087360	12400	12400	12400	12400	0
299	20250115	154100	570087360	12400	12400	12400	12400	0
300	20250115	154000	570087360	12400	12400	12400	12400	0
301	20250115	153900	570087360	12400	12400	12400	12400	0
302	20250115	153800	570087360	12400	12400	12400	12400	966
303	20250115	153700	570087360	12400	12400	12400	12400	0
304	20250115	153600	570087360	12400	12400	12400	12400	0
305	20250115	153500	570087360	12400	12400	12400	12400	0
306	20250115	153400	570087360	12400	12400	12400	12400	0
307	20250115	153300	570087360	12400	12400	12400	12400	0
308	20250115	153200	570087360	12400	12400	12400	12400	0
309	20250115	153100	570087360	12400	12400	12400	12400	0
310	20250115	153000	570087360	12400	12400	12400	12400	966
311	20250115	152900	558108960	12420	12420	12420	12420	0
312	20250115	152800	558108960	12420	12420	12420	12420	0
313	20250115	152700	558108960	12420	12420	12420	12420	0
314	20250115	152600	558108960	12420	12420	12420	12420	0
315	20250115	152500	558108960	12420	12420	12420	12420	0
316	20250115	152400	558108960	12420	12420	12420	12420	0
317	20250115	152300	558108960	12420	12420	12420	12420	0
318	20250115	152200	558108960	12420	12420	12420	12420	0
319	20250115	152100	558108960	12420	12420	12420	12420	0
320	20250115	152000	558108960	12420	12420	12420	12420	0
321	20250115	151900	558108960	12420	12410	12440	12380	771
322	20250115	151800	548540400	12410	12430	12430	12410	153
323	20250115	151700	546638830	12440	12440	12440	12440	8
324	20250115	151600	546539310	12430	12430	12430	12430	134
325	20250115	151500	544873690	12430	12430	12430	12430	23
326	20250115	151400	544587800	12440	12440	12440	12440	328
327	20250115	151300	540507480	12440	12400	12440	12400	4259
328	20250115	151200	487644810	12400	12400	12400	12400	0
329	20250115	151100	487644810	12400	12400	12400	12390	208
330	20250115	151000	485065690	12390	12390	12390	12390	9
331	20250115	150900	484954180	12390	12400	12400	12390	59
332	20250115	150800	484222660	12390	12390	12390	12390	18
333	20250115	150700	483999640	12390	12390	12390	12390	38
334	20250115	150600	483528820	12390	12390	12390	12390	1
335	20250115	150500	483516430	12390	12390	12390	12390	0
336	20250115	150400	483516430	12390	12390	12390	12390	0
337	20250115	150300	483516430	12390	12390	12390	12390	28
338	20250115	150200	483169510	12390	12380	12390	12380	665
339	20250115	150100	474930430	12380	12380	12380	12380	1
340	20250115	150000	474918050	12390	12390	12390	12390	0
341	20250115	145900	474918050	12390	12400	12400	12390	5
342	20250115	145800	474856090	12380	12380	12380	12380	28
343	20250115	145700	474509450	12380	12400	12400	12380	218
344	20250115	145600	471808160	12390	12390	12390	12390	216
345	20250115	145500	469131920	12400	12390	12400	12390	480
346	20250115	145400	463184620	12370	12380	12380	12370	661
347	20250115	145300	455001460	12370	12380	12380	12370	366
348	20250115	145200	450470630	12380	12420	12420	12380	2698
349	20250115	145100	417011280	12420	12420	12420	12420	0
350	20250115	145000	417011280	12420	12420	12420	12420	132
351	20250115	144900	415371840	12420	12420	12420	12420	9
352	20250115	144800	415260060	12420	12420	12420	12420	97
353	20250115	144700	414055320	12420	12420	12420	12420	6
354	20250115	144600	413980800	12420	12420	12420	12420	3
355	20250115	144500	413943540	12420	12420	12420	12420	30
356	20250115	144400	413570940	12430	12440	12440	12430	1070
357	20250115	144300	400261260	12440	12440	12440	12440	1
358	20250115	144200	400248820	12440	12440	12440	12440	0
359	20250115	144100	400248820	12440	12440	12440	12440	0
360	20250115	144000	400248820	12440	12440	12440	12440	28
361	20250115	143900	399900500	12440	12440	12440	12440	0
362	20250115	143800	399900500	12440	12440	12440	12440	101
363	20250115	143700	398644060	12450	12440	12450	12440	31
364	20250115	143600	398258410	12450	12440	12450	12440	11
365	20250115	143500	398121520	12440	12440	12440	12440	0
366	20250115	143400	398121520	12440	12440	12440	12440	0
367	20250115	143300	398121520	12440	12440	12440	12440	9
368	20250115	143200	398009560	12440	12440	12440	12440	3
369	20250115	143100	397972240	12450	12450	12450	12450	0
370	20250115	143000	397972240	12450	12450	12450	12450	0
371	20250115	142900	397972240	12450	12450	12450	12450	0
372	20250115	142800	397972240	12450	12450	12450	12450	0
373	20250115	142700	397972240	12450	12450	12450	12450	0
374	20250115	142600	397972240	12450	12440	12450	12440	97
375	20250115	142500	396765060	12440	12440	12440	12440	0
376	20250115	142400	396765060	12440	12440	12440	12440	60
377	20250115	142300	396018660	12440	12440	12440	12440	30
378	20250115	142200	395645460	12440	12440	12440	12440	11
379	20250115	142100	395508620	12440	12440	12440	12440	119
380	20250115	142000	394028260	12450	12450	12450	12450	0
381	20250115	141900	394028260	12450	12430	12460	12430	313
382	20250115	141800	390132570	12430	12430	12430	12430	0
383	20250115	141700	390132570	12430	12430	12430	12430	1
384	20250115	141600	390120140	12430	12430	12430	12430	0
385	20250115	141500	390120140	12430	12430	12430	12430	0
386	20250115	141400	390120140	12430	12430	12430	12430	1
387	20250115	141300	390107710	12430	12430	12430	12430	0
388	20250115	141200	390107710	12430	12430	12430	12430	2
389	20250115	141100	390082850	12430	12430	12430	12430	0
390	20250115	141000	390082850	12430	12430	12430	12430	1
391	20250115	140900	390070420	12440	12440	12440	12440	1
392	20250115	140800	390057980	12430	12430	12430	12430	54
393	20250115	140700	389386760	12430	12430	12430	12430	0
394	20250115	140600	389386760	12430	12430	12430	12430	58
395	20250115	140500	388665820	12430	12430	12430	12430	0
396	20250115	140400	388665820	12430	12430	12430	12430	0
397	20250115	140300	388665820	12430	12430	12430	12430	80
398	20250115	140200	387671420	12430	12430	12430	12430	4
399	20250115	140100	387621700	12440	12440	12440	12440	321
400	20250115	140000	383628460	12440	12440	12440	12440	1
401	20250115	135900	383616020	12440	12440	12440	12440	0
402	20250115	135800	383616020	12440	12440	12440	12440	0
403	20250115	135700	383616020	12440	12440	12440	12440	1
404	20250115	135600	383603580	12440	12440	12440	12440	0
405	20250115	135500	383603580	12440	12440	12440	12440	70
406	20250115	135400	382732780	12440	12440	12440	12440	1
407	20250115	135300	382720340	12440	12440	12440	12440	0
408	20250115	135200	382720340	12440	12440	12440	12440	10
409	20250115	135100	382595940	12440	12450	12450	12440	60
410	20250115	135000	381849520	12460	12460	12460	12460	0
411	20250115	134900	381849520	12460	12470	12470	12460	967
412	20250115	134800	369792710	12470	12470	12470	12470	3
413	20250115	134700	369755300	12470	12470	12470	12470	481
414	20250115	134600	363757230	12490	12490	12490	12490	0
415	20250115	134500	363757230	12490	12500	12500	12490	181
416	20250115	134400	361494740	12510	12520	12520	12510	1107
417	20250115	134300	347635460	12510	12490	12510	12490	1483
418	20250115	134200	329092750	12480	12480	12480	12480	1
419	20250115	134100	329080270	12480	12480	12480	12480	0
420	20250115	134000	329080270	12480	12480	12480	12480	0
421	20250115	133900	329080270	12480	12450	12480	12450	567
422	20250115	133800	322010570	12450	12450	12450	12450	43
423	20250115	133700	321475220	12450	12450	12450	12450	0
424	20250115	133600	321475220	12450	12450	12450	12450	1
425	20250115	133500	321462770	12460	12460	12460	12460	3
426	20250115	133400	321425390	12450	12450	12450	12450	0
427	20250115	133300	321425390	12450	12440	12450	12440	763
428	20250115	133200	311926050	12450	12440	12450	12440	11
429	20250115	133100	311789110	12440	12440	12440	12440	0
430	20250115	133000	311789110	12440	12440	12440	12440	0
431	20250115	132900	311789110	12440	12440	12440	12440	20
432	20250115	132800	311540310	12440	12440	12440	12440	41
433	20250115	132700	311030270	12440	12440	12440	12440	1
434	20250115	132600	311017830	12440	12440	12440	12440	0
435	20250115	132500	311017830	12440	12440	12440	12440	0
436	20250115	132400	311017830	12440	12440	12440	12440	1
437	20250115	132300	311005390	12440	12440	12440	12440	0
438	20250115	132200	311005390	12440	12440	12450	12440	6
439	20250115	132100	310930730	12440	12440	12440	12440	1
440	20250115	132000	310918290	12450	12450	12450	12450	131
441	20250115	131900	309287340	12440	12440	12440	12440	1000
442	20250115	131800	296847340	12440	12440	12440	12440	1
443	20250115	131700	296834900	12440	12440	12440	12440	1
444	20250115	131600	296822460	12440	12440	12440	12440	0
445	20250115	131500	296822460	12440	12440	12440	12440	182
446	20250115	131400	294558380	12440	12440	12440	12440	0
447	20250115	131300	294558380	12440	12440	12440	12440	0
448	20250115	131200	294558380	12440	12440	12440	12440	46
449	20250115	131100	293986140	12440	12440	12440	12440	0
450	20250115	131000	293986140	12440	12440	12440	12440	2
451	20250115	130900	293961260	12440	12440	12440	12440	4
452	20250115	130800	293911500	12440	12440	12440	12440	0
453	20250115	130700	293911500	12440	12440	12440	12440	0
454	20250115	130600	293911500	12440	12440	12440	12440	1
455	20250115	130500	293899060	12440	12440	12440	12440	18
456	20250115	130400	293675140	12440	12440	12440	12440	1
457	20250115	130300	293662700	12440	12440	12440	12440	33
458	20250115	130200	293252180	12440	12440	12440	12440	64
459	20250115	130100	292456020	12440	12440	12440	12440	89
460	20250115	130000	291348860	12440	12440	12440	12440	1
461	20250115	125900	291336420	12450	12450	12450	12450	0
462	20250115	125800	291336420	12450	12450	12450	12450	0
463	20250115	125700	291336420	12450	12450	12450	12450	14
464	20250115	125600	291162120	12450	12440	12450	12440	271
465	20250115	125500	287790870	12440	12440	12440	12440	1
466	20250115	125400	287778430	12440	12440	12440	12440	218
467	20250115	125300	285066510	12440	12440	12440	12440	0
468	20250115	125200	285066510	12440	12440	12440	12440	370
469	20250115	125100	280463710	12440	12440	12440	12440	1
470	20250115	125000	280451270	12440	12440	12440	12440	0
471	20250115	124900	280451270	12440	12440	12440	12440	11
472	20250115	124800	280314430	12430	12430	12430	12430	1
473	20250115	124700	280302000	12430	12430	12430	12430	33
474	20250115	124600	279891810	12430	12430	12430	12430	0
475	20250115	124500	279891810	12430	12430	12430	12430	1
476	20250115	124400	279879380	12430	12430	12430	12430	0
477	20250115	124300	279879380	12430	12430	12430	12430	0
478	20250115	124200	279879380	12430	12430	12430	12430	0
479	20250115	124100	279879380	12430	12430	12430	12430	0
480	20250115	124000	279879380	12430	12430	12430	12430	37
481	20250115	123900	279419470	12430	12430	12430	12430	1
482	20250115	123800	279407040	12450	12450	12450	12450	0
483	20250115	123700	279407040	12450	12450	12450	12450	48
484	20250115	123600	278809440	12430	12430	12430	12430	1
485	20250115	123500	278797010	12430	12430	12430	12430	0
486	20250115	123400	278797010	12430	12430	12430	12430	0
487	20250115	123300	278797010	12430	12430	12430	12430	1
488	20250115	123200	278784580	12430	12430	12430	12430	0
489	20250115	123100	278784580	12430	12430	12430	12430	0
490	20250115	123000	278784580	12430	12430	12430	12430	1
491	20250115	122900	278772150	12450	12450	12450	12450	0
492	20250115	122800	278772150	12450	12450	12450	12450	0
493	20250115	122700	278772150	12450	12430	12450	12430	201
494	20250115	122600	276269720	12430	12430	12430	12430	0
495	20250115	122500	276269720	12430	12450	12450	12430	2
496	20250115	122400	276244840	12450	12450	12450	12450	19
497	20250115	122300	276008290	12440	12440	12440	12440	10
498	20250115	122200	275883890	12440	12440	12460	12440	34
499	20250115	122100	275460730	12440	12440	12440	12440	1
500	20250115	122000	275448290	12460	12460	12460	12460	0
501	20250115	121900	275448290	12460	12470	12470	12460	1184
502	20250115	121800	260685280	12460	12460	12460	12460	1
503	20250115	121700	260672820	12480	12480	12480	12480	0
504	20250115	121600	260672820	12480	12480	12480	12480	3
505	20250115	121500	260635380	12480	12460	12480	12460	2
506	20250115	121400	260610440	12480	12470	12480	12470	134
507	20250115	121300	258938700	12460	12450	12460	12450	176
508	20250115	121200	256747400	12440	12440	12440	12440	4
509	20250115	121100	256697640	12440	12440	12440	12440	126
510	20250115	121000	255130200	12440	12440	12440	12440	1
511	20250115	120900	255117760	12440	12440	12440	12440	0
512	20250115	120800	255117760	12440	12440	12440	12440	0
513	20250115	120700	255117760	12440	12440	12440	12440	0
514	20250115	120600	255117760	12440	12440	12440	12440	281
515	20250115	120500	251622120	12440	12440	12440	12440	61
516	20250115	120400	250863280	12440	12440	12440	12440	0
517	20250115	120300	250863280	12440	12440	12440	12440	1
518	20250115	120200	250850840	12440	12460	12460	12440	27
519	20250115	120100	250514940	12440	12440	12440	12440	0
520	20250115	120000	250514940	12440	12440	12440	12440	7
521	20250115	115900	250427860	12440	12440	12440	12440	36
522	20250115	115800	249980020	12440	12440	12440	12440	0
523	20250115	115700	249980020	12440	12440	12440	12440	1
524	20250115	115600	249967580	12440	12440	12440	12440	40
525	20250115	115500	249469980	12440	12440	12440	12440	1
526	20250115	115400	249457540	12440	12440	12440	12440	0
527	20250115	115300	249457540	12440	12440	12440	12440	0
528	20250115	115200	249457540	12440	12440	12440	12440	99
529	20250115	115100	248225980	12440	12440	12440	12440	1
530	20250115	115000	248213540	12440	12440	12440	12440	15
531	20250115	114900	248026940	12450	12420	12450	12420	732
532	20250115	114800	238924960	12420	12420	12420	12420	22
533	20250115	114700	238651720	12420	12420	12420	12420	241
534	20250115	114600	235658500	12420	12420	12420	12420	0
535	20250115	114500	235658500	12420	12420	12420	12420	2
536	20250115	114400	235633660	12430	12430	12430	12430	10
537	20250115	114300	235509360	12430	12420	12430	12420	11
538	20250115	114200	235372730	12420	12420	12420	12420	1
539	20250115	114100	235360310	12420	12420	12420	12420	10
540	20250115	114000	235236110	12420	12420	12420	12420	0
541	20250115	113900	235236110	12420	12420	12420	12420	1
542	20250115	113800	235223690	12420	12420	12420	12420	79
543	20250115	113700	234242510	12420	12420	12420	12420	0
544	20250115	113600	234242510	12420	12420	12420	12420	1
545	20250115	113500	234230090	12410	12410	12410	12410	0
546	20250115	113400	234230090	12410	12410	12410	12410	0
547	20250115	113300	234230090	12410	12410	12410	12410	1
548	20250115	113200	234217680	12410	12410	12410	12410	20
549	20250115	113100	233969480	12410	12410	12410	12410	0
550	20250115	113000	233969480	12410	12420	12420	12410	174
551	20250115	112900	231808580	12420	12420	12420	12420	9
552	20250115	112800	231696800	12420	12420	12420	12420	0
553	20250115	112700	231696800	12420	12420	12420	12420	28
554	20250115	112600	231349040	12430	12430	12430	12430	0
555	20250115	112500	231349040	12430	12430	12430	12430	7
556	20250115	112400	231262030	12420	12420	12420	12420	299
557	20250115	112300	227548450	12420	12420	12420	12420	0
558	20250115	112200	227548450	12420	12420	12420	12420	138
559	20250115	112100	225834490	12410	12410	12410	12410	141
560	20250115	112000	224084680	12400	12400	12400	12400	0
561	20250115	111900	224084680	12400	12410	12410	12400	29
562	20250115	111800	223725070	12410	12380	12410	12380	71
563	20250115	111700	222844100	12390	12400	12400	12390	567
564	20250115	111600	215814940	12400	12410	12410	12400	2
565	20250115	111500	215790130	12400	12400	12400	12400	1
566	20250115	111400	215777730	12400	12400	12400	12400	263
567	20250115	111300	212516530	12400	12400	12400	12400	0
568	20250115	111200	212516530	12400	12400	12400	12400	1
569	20250115	111100	212504130	12400	12400	12400	12400	7
570	20250115	111000	212417330	12400	12400	12400	12400	34
571	20250115	110900	211995730	12400	12400	12400	12400	1
572	20250115	110800	211983330	12400	12400	12400	12400	793
573	20250115	110700	202150130	12410	12410	12410	12410	0
574	20250115	110600	202150130	12410	12410	12410	12410	0
575	20250115	110500	202150130	12410	12400	12410	12400	6
576	20250115	110400	202075680	12400	12400	12400	12400	75
577	20250115	110300	201145680	12400	12420	12420	12400	2453
578	20250115	110200	170688250	12420	12420	12420	12420	0
579	20250115	110100	170688250	12420	12420	12420	12420	0
580	20250115	110000	170688250	12420	12420	12420	12420	1
581	20250115	105900	170675830	12420	12420	12420	12420	26
582	20250115	105800	170352910	12420	12420	12420	12420	0
583	20250115	105700	170352910	12420	12420	12420	12420	0
584	20250115	105600	170352910	12420	12420	12420	12420	0
585	20250115	105500	170352910	12420	12420	12420	12420	0
586	20250115	105400	170352910	12420	12420	12420	12420	0
587	20250115	105300	170352910	12420	12420	12420	12420	1
588	20250115	105200	170340490	12420	12420	12420	12420	0
589	20250115	105100	170340490	12420	12420	12420	12420	33
590	20250115	105000	169930630	12420	12430	12430	12420	327
591	20250115	104900	165866050	12430	12430	12430	12430	0
592	20250115	104800	165866050	12430	12430	12430	12430	10
593	20250115	104700	165741750	12430	12430	12430	12430	0
594	20250115	104600	165741750	12430	12430	12430	12430	31
595	20250115	104500	165356420	12420	12420	12420	12420	0
596	20250115	104400	165356420	12420	12420	12420	12420	0
597	20250115	104300	165356420	12420	12420	12420	12420	52
598	20250115	104200	164710580	12420	12420	12420	12420	2
599	20250115	104100	164685740	12420	12420	12420	12420	0
600	20250115	104000	164685740	12420	12420	12420	12420	1
601	20250115	103900	164673320	12410	12410	12410	12410	26
602	20250115	103800	164350660	12410	12410	12410	12410	0
603	20250115	103700	164350660	12410	12410	12410	12410	3
604	20250115	103600	164313430	12410	12410	12410	12410	0
605	20250115	103500	164313430	12410	12420	12420	12410	501
606	20250115	103400	158096010	12410	12430	12430	12410	590
607	20250115	103300	150766480	12440	12440	12440	12440	0
608	20250115	103200	150766480	12440	12440	12440	12440	0
609	20250115	103100	150766480	12440	12440	12440	12440	0
610	20250115	103000	150766480	12440	12440	12440	12440	0
611	20250115	102900	150766480	12440	12440	12440	12440	10
612	20250115	102800	150642080	12440	12440	12440	12440	7
613	20250115	102700	150555000	12440	12430	12440	12430	5
614	20250115	102600	150492830	12430	12430	12430	12430	0
615	20250115	102500	150492830	12430	12430	12430	12420	8
616	20250115	102400	150393410	12430	12420	12430	12420	21
617	20250115	102300	150132580	12430	12430	12430	12430	47
618	20250115	102200	149548370	12430	12430	12430	12430	190
619	20250115	102100	147186670	12430	12430	12430	12430	1
620	20250115	102000	147174240	12430	12430	12430	12430	0
621	20250115	101900	147174240	12430	12430	12430	12430	0
622	20250115	101800	147174240	12430	12430	12430	12430	1
623	20250115	101700	147161810	12440	12440	12440	12440	0
624	20250115	101600	147161810	12440	12440	12440	12440	1
625	20250115	101500	147149370	12430	12430	12430	12430	106
626	20250115	101400	145831790	12440	12440	12440	12440	120
627	20250115	101300	144338990	12430	12440	12440	12430	739
628	20250115	101200	135147030	12440	12440	12440	12440	0
629	20250115	101100	135147030	12440	12440	12440	12440	0
630	20250115	101000	135147030	12440	12440	12440	12440	0
631	20250115	100900	135147030	12440	12450	12450	12440	507
632	20250115	100800	128834940	12450	12450	12450	12450	0
633	20250115	100700	128834940	12450	12450	12450	12450	0
634	20250115	100600	128834940	12450	12440	12450	12440	14
635	20250115	100500	128660650	12450	12450	12450	12450	34
636	20250115	100400	128237350	12450	12450	12450	12450	6
637	20250115	100300	128162650	12450	12450	12450	12450	1
638	20250115	100200	128150200	12440	12440	12440	12440	15
639	20250115	100100	127963600	12440	12440	12440	12440	0
640	20250115	100000	127963600	12440	12440	12440	12440	35
641	20250115	095900	127528200	12450	12440	12450	12440	106
642	20250115	095800	126208510	12440	12470	12470	12440	770
643	20250115	095700	116610210	12470	12470	12470	12470	50
644	20250115	095600	115986710	12470	12470	12470	12470	0
645	20250115	095500	115986710	12470	12470	12470	12470	0
646	20250115	095400	115986710	12470	12470	12470	12470	59
647	20250115	095300	115250980	12480	12480	12480	12480	0
648	20250115	095200	115250980	12480	12480	12480	12480	1
649	20250115	095100	115238500	12480	12480	12480	12480	0
650	20250115	095000	115238500	12480	12460	12480	12460	71
651	20250115	094900	114353550	12460	12440	12460	12440	633
652	20250115	094800	106471630	12440	12430	12440	12430	130
653	20250115	094700	104855630	12420	12420	12420	12420	1
654	20250115	094600	104843210	12420	12440	12440	12420	301
655	20250115	094500	101104340	12430	12450	12450	12430	80
656	20250115	094400	100109220	12450	12450	12460	12450	24
657	20250115	094300	99810410	12460	12460	12460	12460	3
658	20250115	094200	99773030	12460	12460	12460	12460	35
659	20250115	094100	99336930	12470	12470	12470	12470	50
660	20250115	094000	98713430	12470	12430	12470	12430	343
661	20250115	093900	94445360	12420	12420	12420	12420	300
662	20250115	093800	90719360	12420	12420	12420	12420	0
663	20250115	093700	90719360	12420	12420	12420	12420	0
664	20250115	093600	90719360	12420	12410	12420	12410	1119
665	20250115	093500	76831580	12410	12410	12410	12410	227
666	20250115	093400	74014510	12410	12410	12410	12410	0
667	20250115	093300	74014510	12410	12410	12410	12410	2
668	20250115	093200	73989690	12410	12410	12410	12410	2
669	20250115	093100	73964870	12410	12410	12410	12410	11
670	20250115	093000	73828360	12410	12410	12410	12410	60
671	20250115	092900	73083760	12400	12400	12400	12400	110
672	20250115	092800	71719760	12410	12410	12410	12410	20
673	20250115	092700	71471560	12410	12400	12410	12400	165
674	20250115	092600	69424810	12400	12410	12410	12400	1203
675	20250115	092500	54497600	12410	12400	12410	12400	119
676	20250115	092400	53021940	12410	12410	12410	12410	409
677	20250115	092300	47946250	12410	12430	12430	12410	822
678	20250115	092200	37737480	12430	12430	12430	12430	23
679	20250115	092100	37451590	12450	12450	12450	12450	0
680	20250115	092000	37451590	12450	12430	12450	12430	137
681	20250115	091900	35748540	12450	12470	12470	12450	530
682	20250115	091800	29146020	12470	12470	12470	12470	25
683	20250115	091700	28834270	12470	12470	12470	12470	2
684	20250115	091600	28809330	12470	12470	12470	12470	240
685	20250115	091500	25816530	12470	12460	12470	12460	101
686	20250115	091400	24557810	12460	12490	12490	12460	67
687	20250115	091300	23721720	12490	12500	12500	12490	284
688	20250115	091200	20171860	12510	12510	12510	12510	0
689	20250115	091100	20171860	12510	12470	12510	12470	789
690	20250115	091000	10312510	12460	12470	12470	12460	18
691	20250115	090900	10088190	12470	12470	12470	12470	95
692	20250115	090800	8903540	12470	12470	12470	12470	1
693	20250115	090700	8891070	12470	12470	12470	12470	56
694	20250115	090600	8192750	12470	12470	12470	12470	0
695	20250115	090500	8192750	12470	12470	12470	12460	188
696	20250115	090400	5850130	12460	12460	12460	12460	3
697	20250115	090300	5812750	12490	12490	12490	12490	0
698	20250115	090200	5812750	12490	12490	12490	12490	0
699	20250115	090100	5812750	12490	12490	12490	12490	299
700	20250115	090000	2078240	12490	12550	12550	12490	166