KissMeData/248170/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205500	103524900	25550	25550	25550	25550	37
3	20250110	205400	103524900	25550	25550	25550	25550	0
4	20250110	205300	103524900	25550	25550	25550	25550	0
5	20250110	205200	103524900	25550	25550	25550	25550	0
6	20250110	205100	103524900	25550	25550	25550	25550	0
7	20250110	205000	103524900	25550	25550	25550	25550	0
8	20250110	204900	103524900	25550	25550	25550	25550	0
9	20250110	204800	103524900	25550	25550	25550	25550	0
10	20250110	204700	103524900	25550	25550	25550	25550	0
11	20250110	204600	103524900	25550	25550	25550	25550	0
12	20250110	204500	103524900	25550	25550	25550	25550	0
13	20250110	204400	103524900	25550	25550	25550	25550	0
14	20250110	204300	103524900	25550	25550	25550	25550	0
15	20250110	204200	103524900	25550	25550	25550	25550	0
16	20250110	204100	103524900	25550	25550	25550	25550	0
17	20250110	204000	103524900	25550	25550	25550	25550	0
18	20250110	203900	103524900	25550	25550	25550	25550	0
19	20250110	203800	103524900	25550	25550	25550	25550	0
20	20250110	203700	103524900	25550	25550	25550	25550	0
21	20250110	203600	103524900	25550	25550	25550	25550	0
22	20250110	203500	103524900	25550	25550	25550	25550	0
23	20250110	203400	103524900	25550	25550	25550	25550	0
24	20250110	203300	103524900	25550	25550	25550	25550	0
25	20250110	203200	103524900	25550	25550	25550	25550	0
26	20250110	203100	103524900	25550	25550	25550	25550	0
27	20250110	203000	103524900	25550	25550	25550	25550	0
28	20250110	202900	103524900	25550	25550	25550	25550	0
29	20250110	202800	103524900	25550	25550	25550	25550	0
30	20250110	202700	103524900	25550	25550	25550	25550	0
31	20250110	202600	103524900	25550	25550	25550	25550	0
32	20250110	202500	103524900	25550	25550	25550	25550	37
33	20250110	202400	103524900	25550	25550	25550	25550	0
34	20250110	202300	103524900	25550	25550	25550	25550	0
35	20250110	202200	103524900	25550	25550	25550	25550	0
36	20250110	202100	103524900	25550	25550	25550	25550	0
37	20250110	202000	103524900	25550	25550	25550	25550	0
38	20250110	201900	103524900	25550	25550	25550	25550	0
39	20250110	201800	103524900	25550	25550	25550	25550	0
40	20250110	201700	103524900	25550	25550	25550	25550	0
41	20250110	201600	103524900	25550	25550	25550	25550	0
42	20250110	201500	103524900	25550	25550	25550	25550	0
43	20250110	201400	103524900	25550	25550	25550	25550	0
44	20250110	201300	103524900	25550	25550	25550	25550	0
45	20250110	201200	103524900	25550	25550	25550	25550	0
46	20250110	201100	103524900	25550	25550	25550	25550	0
47	20250110	201000	103524900	25550	25550	25550	25550	0
48	20250110	200900	103524900	25550	25550	25550	25550	0
49	20250110	200800	103524900	25550	25550	25550	25550	0
50	20250110	200700	103524900	25550	25550	25550	25550	0
51	20250110	200600	103524900	25550	25550	25550	25550	0
52	20250110	200500	103524900	25550	25550	25550	25550	0
53	20250110	200400	103524900	25550	25550	25550	25550	0
54	20250110	200300	103524900	25550	25550	25550	25550	0
55	20250110	200200	103524900	25550	25550	25550	25550	0
56	20250110	200100	103524900	25550	25550	25550	25550	0
57	20250110	200000	103524900	25550	25550	25550	25550	0
58	20250110	195900	103524900	25550	25550	25550	25550	0
59	20250110	195800	103524900	25550	25550	25550	25550	0
60	20250110	195700	103524900	25550	25550	25550	25550	0
61	20250110	195600	103524900	25550	25550	25550	25550	0
62	20250110	195500	103524900	25550	25550	25550	25550	37
63	20250110	195400	103524900	25550	25550	25550	25550	0
64	20250110	195300	103524900	25550	25550	25550	25550	0
65	20250110	195200	103524900	25550	25550	25550	25550	0
66	20250110	195100	103524900	25550	25550	25550	25550	0
67	20250110	195000	103524900	25550	25550	25550	25550	0
68	20250110	194900	103524900	25550	25550	25550	25550	0
69	20250110	194800	103524900	25550	25550	25550	25550	0
70	20250110	194700	103524900	25550	25550	25550	25550	0
71	20250110	194600	103524900	25550	25550	25550	25550	0
72	20250110	194500	103524900	25550	25550	25550	25550	0
73	20250110	194400	103524900	25550	25550	25550	25550	0
74	20250110	194300	103524900	25550	25550	25550	25550	0
75	20250110	194200	103524900	25550	25550	25550	25550	0
76	20250110	194100	103524900	25550	25550	25550	25550	0
77	20250110	194000	103524900	25550	25550	25550	25550	0
78	20250110	193900	103524900	25550	25550	25550	25550	0
79	20250110	193800	103524900	25550	25550	25550	25550	0
80	20250110	193700	103524900	25550	25550	25550	25550	0
81	20250110	193600	103524900	25550	25550	25550	25550	0
82	20250110	193500	103524900	25550	25550	25550	25550	0
83	20250110	193400	103524900	25550	25550	25550	25550	0
84	20250110	193300	103524900	25550	25550	25550	25550	0
85	20250110	193200	103524900	25550	25550	25550	25550	0
86	20250110	193100	103524900	25550	25550	25550	25550	0
87	20250110	193000	103524900	25550	25550	25550	25550	0
88	20250110	192900	103524900	25550	25550	25550	25550	0
89	20250110	192800	103524900	25550	25550	25550	25550	0
90	20250110	192700	103524900	25550	25550	25550	25550	0
91	20250110	192600	103524900	25550	25550	25550	25550	0
92	20250110	192500	103524900	25550	25550	25550	25550	37
93	20250110	192400	103524900	25550	25550	25550	25550	0
94	20250110	192300	103524900	25550	25550	25550	25550	0
95	20250110	192200	103524900	25550	25550	25550	25550	0
96	20250110	192100	103524900	25550	25550	25550	25550	0
97	20250110	192000	103524900	25550	25550	25550	25550	0
98	20250110	191900	103524900	25550	25550	25550	25550	0
99	20250110	191800	103524900	25550	25550	25550	25550	0
100	20250110	191700	103524900	25550	25550	25550	25550	0
101	20250110	191600	103524900	25550	25550	25550	25550	0
102	20250110	191500	103524900	25550	25550	25550	25550	0
103	20250110	191400	103524900	25550	25550	25550	25550	0
104	20250110	191300	103524900	25550	25550	25550	25550	0
105	20250110	191200	103524900	25550	25550	25550	25550	0
106	20250110	191100	103524900	25550	25550	25550	25550	0
107	20250110	191000	103524900	25550	25550	25550	25550	0
108	20250110	190900	103524900	25550	25550	25550	25550	0
109	20250110	190800	103524900	25550	25550	25550	25550	0
110	20250110	190700	103524900	25550	25550	25550	25550	0
111	20250110	190600	103524900	25550	25550	25550	25550	0
112	20250110	190500	103524900	25550	25550	25550	25550	0
113	20250110	190400	103524900	25550	25550	25550	25550	0
114	20250110	190300	103524900	25550	25550	25550	25550	0
115	20250110	190200	103524900	25550	25550	25550	25550	0
116	20250110	190100	103524900	25550	25550	25550	25550	0
117	20250110	190000	103524900	25550	25550	25550	25550	0
118	20250110	185900	103524900	25550	25550	25550	25550	0
119	20250110	185800	103524900	25550	25550	25550	25550	0
120	20250110	185700	103524900	25550	25550	25550	25550	0
121	20250110	185600	103524900	25550	25550	25550	25550	0
122	20250110	185500	103524900	25550	25550	25550	25550	37
123	20250110	185400	103524900	25550	25550	25550	25550	0
124	20250110	185300	103524900	25550	25550	25550	25550	0
125	20250110	185200	103524900	25550	25550	25550	25550	0
126	20250110	185100	103524900	25550	25550	25550	25550	0
127	20250110	185000	103524900	25550	25550	25550	25550	0
128	20250110	184900	103524900	25550	25550	25550	25550	0
129	20250110	184800	103524900	25550	25550	25550	25550	0
130	20250110	184700	103524900	25550	25550	25550	25550	0
131	20250110	184600	103524900	25550	25550	25550	25550	0
132	20250110	184500	103524900	25550	25550	25550	25550	0
133	20250110	184400	103524900	25550	25550	25550	25550	0
134	20250110	184300	103524900	25550	25550	25550	25550	0
135	20250110	184200	103524900	25550	25550	25550	25550	0
136	20250110	184100	103524900	25550	25550	25550	25550	0
137	20250110	184000	103524900	25550	25550	25550	25550	0
138	20250110	183900	103524900	25550	25550	25550	25550	0
139	20250110	183800	103524900	25550	25550	25550	25550	0
140	20250110	183700	103524900	25550	25550	25550	25550	0
141	20250110	183600	103524900	25550	25550	25550	25550	0
142	20250110	183500	103524900	25550	25550	25550	25550	0
143	20250110	183400	103524900	25550	25550	25550	25550	0
144	20250110	183300	103524900	25550	25550	25550	25550	0
145	20250110	183200	103524900	25550	25550	25550	25550	0
146	20250110	183100	103524900	25550	25550	25550	25550	0
147	20250110	183000	103524900	25550	25550	25550	25550	0
148	20250110	182900	103524900	25550	25550	25550	25550	0
149	20250110	182800	103524900	25550	25550	25550	25550	0
150	20250110	182700	103524900	25550	25550	25550	25550	0
151	20250110	182600	103524900	25550	25550	25550	25550	0
152	20250110	182500	103524900	25550	25550	25550	25550	37
153	20250110	182400	103524900	25550	25550	25550	25550	0
154	20250110	182300	103524900	25550	25550	25550	25550	0
155	20250110	182200	103524900	25550	25550	25550	25550	0
156	20250110	182100	103524900	25550	25550	25550	25550	0
157	20250110	182000	103524900	25550	25550	25550	25550	0
158	20250110	181900	103524900	25550	25550	25550	25550	0
159	20250110	181800	103524900	25550	25550	25550	25550	0
160	20250110	181700	103524900	25550	25550	25550	25550	0
161	20250110	181600	103524900	25550	25550	25550	25550	0
162	20250110	181500	103524900	25550	25550	25550	25550	0
163	20250110	181400	103524900	25550	25550	25550	25550	0
164	20250110	181300	103524900	25550	25550	25550	25550	0
165	20250110	181200	103524900	25550	25550	25550	25550	0
166	20250110	181100	103524900	25550	25550	25550	25550	0
167	20250110	181000	103524900	25550	25550	25550	25550	0
168	20250110	180900	103524900	25550	25550	25550	25550	0
169	20250110	180800	103524900	25550	25550	25550	25550	0
170	20250110	180700	103524900	25550	25550	25550	25550	0
171	20250110	180600	103524900	25550	25550	25550	25550	0
172	20250110	180500	103524900	25550	25550	25550	25550	0
173	20250110	180400	103524900	25550	25550	25550	25550	0
174	20250110	180300	103524900	25550	25550	25550	25550	0
175	20250110	180200	103524900	25550	25550	25550	25550	0
176	20250110	180100	103524900	25550	25550	25550	25550	0
177	20250110	180000	103524900	25550	25550	25550	25550	0
178	20250110	175900	103524900	25550	25550	25550	25550	0
179	20250110	175800	103524900	25550	25550	25550	25550	0
180	20250110	175700	103524900	25550	25550	25550	25550	0
181	20250110	175600	103524900	25550	25550	25550	25550	0
182	20250110	175500	103524900	25550	25550	25550	25550	37
183	20250110	175400	103524900	25550	25550	25550	25550	0
184	20250110	175300	103524900	25550	25550	25550	25550	0
185	20250110	175200	103524900	25550	25550	25550	25550	0
186	20250110	175100	103524900	25550	25550	25550	25550	0
187	20250110	175000	103524900	25550	25550	25550	25550	0
188	20250110	174900	103524900	25550	25550	25550	25550	0
189	20250110	174800	103524900	25550	25550	25550	25550	0
190	20250110	174700	103524900	25550	25550	25550	25550	0
191	20250110	174600	103524900	25550	25550	25550	25550	0
192	20250110	174500	103524900	25550	25550	25550	25550	0
193	20250110	174400	103524900	25550	25550	25550	25550	0
194	20250110	174300	103524900	25550	25550	25550	25550	0
195	20250110	174200	103524900	25550	25550	25550	25550	0
196	20250110	174100	103524900	25550	25550	25550	25550	0
197	20250110	174000	103524900	25550	25550	25550	25550	0
198	20250110	173900	103524900	25550	25550	25550	25550	0
199	20250110	173800	103524900	25550	25550	25550	25550	0
200	20250110	173700	103524900	25550	25550	25550	25550	0
201	20250110	173600	103524900	25550	25550	25550	25550	0
202	20250110	173500	103524900	25550	25550	25550	25550	0
203	20250110	173400	103524900	25550	25550	25550	25550	0
204	20250110	173300	103524900	25550	25550	25550	25550	0
205	20250110	173200	103524900	25550	25550	25550	25550	0
206	20250110	173100	103524900	25550	25550	25550	25550	0
207	20250110	173000	103524900	25550	25550	25550	25550	0
208	20250110	172900	103524900	25550	25550	25550	25550	0
209	20250110	172800	103524900	25550	25550	25550	25550	0
210	20250110	172700	103524900	25550	25550	25550	25550	0
211	20250110	172600	103524900	25550	25550	25550	25550	0
212	20250110	172500	103524900	25550	25550	25550	25550	37
213	20250110	172400	103524900	25550	25550	25550	25550	0
214	20250110	172300	103524900	25550	25550	25550	25550	0
215	20250110	172200	103524900	25550	25550	25550	25550	0
216	20250110	172100	103524900	25550	25550	25550	25550	0
217	20250110	172000	103524900	25550	25550	25550	25550	0
218	20250110	171900	103524900	25550	25550	25550	25550	0
219	20250110	171800	103524900	25550	25550	25550	25550	0
220	20250110	171700	103524900	25550	25550	25550	25550	0
221	20250110	171600	103524900	25550	25550	25550	25550	0
222	20250110	171500	103524900	25550	25550	25550	25550	0
223	20250110	171400	103524900	25550	25550	25550	25550	0
224	20250110	171300	103524900	25550	25550	25550	25550	0
225	20250110	171200	103524900	25550	25550	25550	25550	0
226	20250110	171100	103524900	25550	25550	25550	25550	0
227	20250110	171000	103524900	25550	25550	25550	25550	0
228	20250110	170900	103524900	25550	25550	25550	25550	0
229	20250110	170800	103524900	25550	25550	25550	25550	0
230	20250110	170700	103524900	25550	25550	25550	25550	0
231	20250110	170600	103524900	25550	25550	25550	25550	0
232	20250110	170500	103524900	25550	25550	25550	25550	0
233	20250110	170400	103524900	25550	25550	25550	25550	0
234	20250110	170300	103524900	25550	25550	25550	25550	0
235	20250110	170200	103524900	25550	25550	25550	25550	0
236	20250110	170100	103524900	25550	25550	25550	25550	0
237	20250110	170000	103524900	25550	25550	25550	25550	0
238	20250110	165900	103524900	25550	25550	25550	25550	0
239	20250110	165800	103524900	25550	25550	25550	25550	0
240	20250110	165700	103524900	25550	25550	25550	25550	0
241	20250110	165600	103524900	25550	25550	25550	25550	0
242	20250110	165500	103524900	25550	25550	25550	25550	37
243	20250110	165400	103524900	25550	25550	25550	25550	0
244	20250110	165300	103524900	25550	25550	25550	25550	0
245	20250110	165200	103524900	25550	25550	25550	25550	0
246	20250110	165100	103524900	25550	25550	25550	25550	0
247	20250110	165000	103524900	25550	25550	25550	25550	0
248	20250110	164900	103524900	25550	25550	25550	25550	0
249	20250110	164800	103524900	25550	25550	25550	25550	0
250	20250110	164700	103524900	25550	25550	25550	25550	0
251	20250110	164600	103524900	25550	25550	25550	25550	0
252	20250110	164500	103524900	25550	25550	25550	25550	0
253	20250110	164400	103524900	25550	25550	25550	25550	0
254	20250110	164300	103524900	25550	25550	25550	25550	0
255	20250110	164200	103524900	25550	25550	25550	25550	0
256	20250110	164100	103524900	25550	25550	25550	25550	0
257	20250110	164000	103524900	25550	25550	25550	25550	0
258	20250110	163900	103524900	25550	25550	25550	25550	0
259	20250110	163800	103524900	25550	25550	25550	25550	0
260	20250110	163700	103524900	25550	25550	25550	25550	0
261	20250110	163600	103524900	25550	25550	25550	25550	0
262	20250110	163500	103524900	25550	25550	25550	25550	0
263	20250110	163400	103524900	25550	25550	25550	25550	0
264	20250110	163300	103524900	25550	25550	25550	25550	0
265	20250110	163200	103524900	25550	25550	25550	25550	0
266	20250110	163100	103524900	25550	25550	25550	25550	0
267	20250110	163000	103524900	25550	25550	25550	25550	0
268	20250110	162900	103524900	25550	25550	25550	25550	0
269	20250110	162800	103524900	25550	25550	25550	25550	0
270	20250110	162700	103524900	25550	25550	25550	25550	0
271	20250110	162600	103524900	25550	25550	25550	25550	0
272	20250110	162500	103524900	25550	25550	25550	25550	37
273	20250110	162400	103524900	25550	25550	25550	25550	0
274	20250110	162300	103524900	25550	25550	25550	25550	0
275	20250110	162200	103524900	25550	25550	25550	25550	0
276	20250110	162100	103524900	25550	25550	25550	25550	0
277	20250110	162000	103524900	25550	25550	25550	25550	0
278	20250110	161900	103524900	25550	25550	25550	25550	0
279	20250110	161800	103524900	25550	25550	25550	25550	0
280	20250110	161700	103524900	25550	25550	25550	25550	0
281	20250110	161600	103524900	25550	25550	25550	25550	0
282	20250110	161500	103524900	25550	25550	25550	25550	0
283	20250110	161400	103524900	25550	25550	25550	25550	0
284	20250110	161300	103524900	25550	25550	25550	25550	0
285	20250110	161200	103524900	25550	25550	25550	25550	0
286	20250110	161100	103524900	25550	25550	25550	25550	0
287	20250110	161000	103524900	25550	25550	25550	25550	0
288	20250110	160900	103524900	25550	25550	25550	25550	0
289	20250110	160800	103524900	25550	25550	25550	25550	0
290	20250110	160700	103524900	25550	25550	25550	25550	0
291	20250110	160600	103524900	25550	25550	25550	25550	0
292	20250110	160500	103524900	25550	25550	25550	25550	0
293	20250110	160400	103524900	25550	25550	25550	25550	0
294	20250110	160300	103524900	25550	25550	25550	25550	0
295	20250110	160200	103524900	25550	25550	25550	25550	0
296	20250110	160100	103524900	25550	25550	25550	25550	0
297	20250110	160000	103524900	25550	25550	25550	25550	0
298	20250110	155900	103524900	25550	25550	25550	25550	0
299	20250110	155800	103524900	25550	25550	25550	25550	0
300	20250110	155700	103524900	25550	25550	25550	25550	0
301	20250110	155600	103524900	25550	25550	25550	25550	0
302	20250110	155500	103524900	25550	25550	25550	25550	37
303	20250110	155400	103524900	25550	25550	25550	25550	0
304	20250110	155300	103524900	25550	25550	25550	25550	0
305	20250110	155200	103524900	25550	25550	25550	25550	0
306	20250110	155100	103524900	25550	25550	25550	25550	0
307	20250110	155000	103524900	25550	25550	25550	25550	0
308	20250110	154900	103524900	25550	25550	25550	25550	0
309	20250110	154800	103524900	25550	25550	25550	25550	0
310	20250110	154700	103524900	25550	25550	25550	25550	0
311	20250110	154600	103524900	25550	25550	25550	25550	0
312	20250110	154500	103524900	25550	25550	25550	25550	0
313	20250110	154400	103524900	25550	25550	25550	25550	0
314	20250110	154300	103524900	25550	25550	25550	25550	0
315	20250110	154200	103524900	25550	25550	25550	25550	0
316	20250110	154100	103524900	25550	25550	25550	25550	0
317	20250110	154000	103524900	25550	25550	25550	25550	0
318	20250110	153900	103524900	25550	25550	25550	25550	0
319	20250110	153800	103524900	25550	25550	25550	25550	0
320	20250110	153700	103524900	25550	25550	25550	25550	0
321	20250110	153600	103524900	25550	25550	25550	25550	0
322	20250110	153500	103524900	25550	25550	25550	25550	0
323	20250110	153400	103524900	25550	25550	25550	25550	0
324	20250110	153300	103524900	25550	25550	25550	25550	0
325	20250110	153200	103524900	25550	25550	25550	25550	0
326	20250110	153100	103524900	25550	25550	25550	25550	0
327	20250110	153000	103524900	25550	25550	25550	25550	37
328	20250110	152900	102579550	25600	25600	25600	25600	0
329	20250110	152800	102579550	25600	25600	25600	25600	0
330	20250110	152700	102579550	25600	25600	25600	25600	0
331	20250110	152600	102579550	25600	25600	25600	25600	0
332	20250110	152500	102579550	25600	25600	25600	25600	0
333	20250110	152400	102579550	25600	25600	25600	25600	0
334	20250110	152300	102579550	25600	25600	25600	25600	0
335	20250110	152200	102579550	25600	25600	25600	25600	0
336	20250110	152100	102579550	25600	25600	25600	25600	0
337	20250110	152000	102579550	25600	25600	25600	25600	0
338	20250110	151900	102579550	25600	25650	25650	25600	203
339	20250110	151800	97382700	25700	25700	25700	25700	1
340	20250110	151700	97357000	25700	25700	25700	25700	0
341	20250110	151600	97357000	25700	25700	25700	25700	0
342	20250110	151500	97357000	25700	25700	25700	25700	3
343	20250110	151400	97279900	25600	25600	25600	25600	0
344	20250110	151300	97279900	25600	25600	25600	25600	29
345	20250110	151200	96537500	25600	25600	25600	25600	0
346	20250110	151100	96537500	25600	25600	25600	25600	0
347	20250110	151000	96537500	25600	25600	25600	25600	0
348	20250110	150900	96537500	25600	25600	25600	25600	0
349	20250110	150800	96537500	25600	25600	25600	25600	0
350	20250110	150700	96537500	25600	25600	25600	25600	0
351	20250110	150600	96537500	25600	25600	25600	25600	0
352	20250110	150500	96537500	25600	25600	25600	25600	0
353	20250110	150400	96537500	25600	25600	25600	25600	20
354	20250110	150300	96025500	25600	25600	25600	25600	0
355	20250110	150200	96025500	25600	25600	25600	25600	0
356	20250110	150100	96025500	25600	25600	25600	25600	0
357	20250110	150000	96025500	25600	25600	25600	25500	665
358	20250110	145900	79042550	25600	25600	25600	25600	0
359	20250110	145800	79042550	25600	25600	25600	25600	0
360	20250110	145700	79042550	25600	25600	25600	25600	0
361	20250110	145600	79042550	25600	25600	25600	25600	0
362	20250110	145500	79042550	25600	25600	25600	25600	1
363	20250110	145400	79016950	25600	25600	25600	25600	0
364	20250110	145300	79016950	25600	25600	25600	25600	0
365	20250110	145200	79016950	25600	25600	25600	25600	0
366	20250110	145100	79016950	25600	25600	25600	25600	0
367	20250110	145000	79016950	25600	25600	25600	25600	0
368	20250110	144900	79016950	25600	25600	25600	25600	0
369	20250110	144800	79016950	25600	25600	25600	25600	0
370	20250110	144700	79016950	25600	25600	25600	25600	182
371	20250110	144600	74357750	25600	25600	25600	25600	0
372	20250110	144500	74357750	25600	25600	25600	25600	0
373	20250110	144400	74357750	25600	25600	25600	25600	0
374	20250110	144300	74357750	25600	25600	25600	25600	47
375	20250110	144200	73154550	25650	25650	25650	25650	0
376	20250110	144100	73154550	25650	25650	25650	25650	0
377	20250110	144000	73154550	25650	25650	25650	25650	0
378	20250110	143900	73154550	25650	25650	25650	25650	0
379	20250110	143800	73154550	25650	25650	25650	25650	0
380	20250110	143700	73154550	25650	25650	25650	25650	0
381	20250110	143600	73154550	25650	25650	25650	25650	0
382	20250110	143500	73154550	25650	25650	25650	25650	2
383	20250110	143400	73103250	25650	25650	25650	25650	0
384	20250110	143300	73103250	25650	25650	25650	25650	0
385	20250110	143200	73103250	25650	25650	25650	25650	9
386	20250110	143100	72872400	25650	25650	25650	25650	0
387	20250110	143000	72872400	25650	25650	25650	25650	0
388	20250110	142900	72872400	25650	25650	25650	25650	2
389	20250110	142800	72821100	25650	25650	25650	25650	0
390	20250110	142700	72821100	25650	25650	25650	25650	0
391	20250110	142600	72821100	25650	25600	25650	25600	9
392	20250110	142500	72590600	25600	25600	25600	25600	53
393	20250110	142400	71233800	25600	25600	25600	25600	122
394	20250110	142300	68110600	25600	25600	25600	25600	10
395	20250110	142200	67854600	25600	25600	25600	25600	0
396	20250110	142100	67854600	25600	25600	25600	25600	0
397	20250110	142000	67854600	25600	25600	25600	25600	0
398	20250110	141900	67854600	25600	25600	25600	25600	0
399	20250110	141800	67854600	25600	25600	25600	25600	80
400	20250110	141700	65806600	25600	25600	25600	25600	0
401	20250110	141600	65806600	25600	25600	25600	25600	0
402	20250110	141500	65806600	25600	25600	25600	25600	0
403	20250110	141400	65806600	25600	25600	25600	25600	0
404	20250110	141300	65806600	25600	25600	25600	25600	0
405	20250110	141200	65806600	25600	25600	25600	25600	0
406	20250110	141100	65806600	25600	25600	25600	25600	0
407	20250110	141000	65806600	25600	25600	25600	25600	0
408	20250110	140900	65806600	25600	25600	25600	25600	31
409	20250110	140800	65013000	25650	25650	25650	25650	0
410	20250110	140700	65013000	25650	25650	25650	25650	0
411	20250110	140600	65013000	25650	25650	25650	25650	0
412	20250110	140500	65013000	25650	25650	25650	25650	0
413	20250110	140400	65013000	25650	25650	25650	25650	35
414	20250110	140300	64115250	25650	25650	25650	25650	0
415	20250110	140200	64115250	25650	25650	25650	25650	0
416	20250110	140100	64115250	25650	25650	25650	25650	0
417	20250110	140000	64115250	25650	25650	25650	25650	0
418	20250110	135900	64115250	25650	25650	25650	25650	0
419	20250110	135800	64115250	25650	25650	25650	25650	0
420	20250110	135700	64115250	25650	25650	25650	25650	0
421	20250110	135600	64115250	25650	25650	25650	25650	0
422	20250110	135500	64115250	25650	25650	25650	25650	0
423	20250110	135400	64115250	25650	25650	25650	25650	2
424	20250110	135300	64063950	25650	25650	25650	25650	1
425	20250110	135200	64038300	25600	25600	25600	25600	0
426	20250110	135100	64038300	25600	25600	25600	25600	0
427	20250110	135000	64038300	25600	25600	25600	25600	0
428	20250110	134900	64038300	25600	25600	25600	25600	0
429	20250110	134800	64038300	25600	25600	25600	25600	0
430	20250110	134700	64038300	25600	25600	25600	25600	0
431	20250110	134600	64038300	25600	25600	25600	25600	0
432	20250110	134500	64038300	25600	25600	25600	25600	0
433	20250110	134400	64038300	25600	25600	25600	25600	0
434	20250110	134300	64038300	25600	25600	25600	25600	0
435	20250110	134200	64038300	25600	25650	25650	25600	430
436	20250110	134100	53029400	25650	25650	25650	25650	0
437	20250110	134000	53029400	25650	25650	25650	25650	0
438	20250110	133900	53029400	25650	25650	25650	25650	0
439	20250110	133800	53029400	25650	25650	25650	25650	7
440	20250110	133700	52849850	25650	25650	25650	25650	12
441	20250110	133600	52542050	25700	25700	25700	25700	0
442	20250110	133500	52542050	25700	25700	25700	25700	0
443	20250110	133400	52542050	25700	25700	25700	25700	0
444	20250110	133300	52542050	25700	25700	25700	25700	0
445	20250110	133200	52542050	25700	25700	25700	25700	0
446	20250110	133100	52542050	25700	25700	25700	25700	20
447	20250110	133000	52028050	25650	25650	25650	25650	0
448	20250110	132900	52028050	25650	25650	25650	25650	0
449	20250110	132800	52028050	25650	25650	25650	25650	0
450	20250110	132700	52028050	25650	25650	25650	25650	0
451	20250110	132600	52028050	25650	25650	25650	25650	0
452	20250110	132500	52028050	25650	25650	25650	25650	0
453	20250110	132400	52028050	25650	25650	25650	25650	0
454	20250110	132300	52028050	25650	25650	25650	25650	0
455	20250110	132200	52028050	25650	25650	25650	25650	0
456	20250110	132100	52028050	25650	25650	25650	25650	0
457	20250110	132000	52028050	25650	25650	25650	25650	0
458	20250110	131900	52028050	25650	25650	25650	25650	0
459	20250110	131800	52028050	25650	25650	25650	25650	0
460	20250110	131700	52028050	25650	25650	25650	25650	0
461	20250110	131600	52028050	25650	25650	25650	25650	0
462	20250110	131500	52028050	25650	25650	25650	25650	0
463	20250110	131400	52028050	25650	25650	25650	25650	0
464	20250110	131300	52028050	25650	25650	25650	25650	0
465	20250110	131200	52028050	25650	25650	25650	25650	0
466	20250110	131100	52028050	25650	25650	25650	25650	1
467	20250110	131000	52002400	25650	25650	25650	25650	0
468	20250110	130900	52002400	25650	25650	25650	25650	0
469	20250110	130800	52002400	25650	25650	25650	25650	0
470	20250110	130700	52002400	25650	25650	25650	25650	16
471	20250110	130600	51592000	25650	25650	25650	25650	0
472	20250110	130500	51592000	25650	25650	25650	25650	0
473	20250110	130400	51592000	25650	25650	25650	25650	0
474	20250110	130300	51592000	25650	25650	25650	25650	0
475	20250110	130200	51592000	25650	25650	25650	25650	0
476	20250110	130100	51592000	25650	25650	25650	25650	35
477	20250110	130000	50694250	25750	25750	25750	25750	0
478	20250110	125900	50694250	25750	25750	25750	25750	0
479	20250110	125800	50694250	25750	25750	25750	25750	1
480	20250110	125700	50668500	25750	25750	25750	25750	0
481	20250110	125600	50668500	25750	25750	25750	25750	0
482	20250110	125500	50668500	25750	25750	25750	25750	0
483	20250110	125400	50668500	25750	25750	25750	25750	0
484	20250110	125300	50668500	25750	25750	25750	25750	0
485	20250110	125200	50668500	25750	25750	25750	25750	0
486	20250110	125100	50668500	25750	25750	25750	25750	1
487	20250110	125000	50642750	25750	25750	25750	25750	0
488	20250110	124900	50642750	25750	25750	25750	25750	0
489	20250110	124800	50642750	25750	25750	25750	25750	0
490	20250110	124700	50642750	25750	25750	25750	25750	0
491	20250110	124600	50642750	25750	25750	25750	25750	0
492	20250110	124500	50642750	25750	25750	25750	25750	0
493	20250110	124400	50642750	25750	25750	25750	25750	0
494	20250110	124300	50642750	25750	25750	25750	25750	0
495	20250110	124200	50642750	25750	25750	25750	25750	0
496	20250110	124100	50642750	25750	25750	25750	25750	15
497	20250110	124000	50256500	25700	25700	25700	25700	0
498	20250110	123900	50256500	25700	25700	25700	25700	10
499	20250110	123800	49999500	25700	25700	25700	25700	0
500	20250110	123700	49999500	25700	25700	25700	25700	0
501	20250110	123600	49999500	25700	25700	25700	25700	0
502	20250110	123500	49999500	25700	25700	25700	25700	0
503	20250110	123400	49999500	25700	25700	25700	25700	0
504	20250110	123300	49999500	25700	25700	25700	25700	0
505	20250110	123200	49999500	25700	25700	25700	25700	1
506	20250110	123100	49973800	25750	25750	25750	25750	0
507	20250110	123000	49973800	25750	25750	25750	25750	0
508	20250110	122900	49973800	25750	25750	25750	25750	0
509	20250110	122800	49973800	25750	25750	25750	25750	0
510	20250110	122700	49973800	25750	25750	25750	25750	0
511	20250110	122600	49973800	25750	25750	25750	25750	0
512	20250110	122500	49973800	25750	25750	25750	25750	0
513	20250110	122400	49973800	25750	25750	25750	25750	0
514	20250110	122300	49973800	25750	25750	25750	25750	0
515	20250110	122200	49973800	25750	25750	25750	25750	0
516	20250110	122100	49973800	25750	25750	25750	25750	0
517	20250110	122000	49973800	25750	25750	25750	25750	0
518	20250110	121900	49973800	25750	25700	25750	25700	71
519	20250110	121800	48145650	25750	25750	25750	25750	0
520	20250110	121700	48145650	25750	25750	25750	25750	0
521	20250110	121600	48145650	25750	25750	25750	25750	0
522	20250110	121500	48145650	25750	25750	25750	25750	0
523	20250110	121400	48145650	25750	25750	25750	25750	0
524	20250110	121300	48145650	25750	25750	25750	25750	0
525	20250110	121200	48145650	25750	25750	25750	25750	0
526	20250110	121100	48145650	25750	25750	25750	25750	0
527	20250110	121000	48145650	25750	25750	25750	25750	0
528	20250110	120900	48145650	25750	25750	25750	25750	0
529	20250110	120800	48145650	25750	25750	25750	25750	0
530	20250110	120700	48145650	25750	25750	25750	25750	0
531	20250110	120600	48145650	25750	25750	25750	25750	0
532	20250110	120500	48145650	25750	25750	25750	25750	0
533	20250110	120400	48145650	25750	25750	25750	25750	1
534	20250110	120300	48119900	25600	25600	25600	25600	0
535	20250110	120200	48119900	25600	25600	25600	25600	0
536	20250110	120100	48119900	25600	25600	25600	25600	0
537	20250110	120000	48119900	25600	25600	25600	25600	0
538	20250110	115900	48119900	25600	25600	25600	25600	0
539	20250110	115800	48119900	25600	25600	25600	25600	0
540	20250110	115700	48119900	25600	25600	25600	25600	0
541	20250110	115600	48119900	25600	25600	25600	25600	5
542	20250110	115500	47991900	25600	25600	25600	25600	1
543	20250110	115400	47966300	25650	25650	25650	25650	0
544	20250110	115300	47966300	25650	25650	25650	25650	7
545	20250110	115200	47786750	25750	25750	25750	25750	0
546	20250110	115100	47786750	25750	25750	25750	25750	0
547	20250110	115000	47786750	25750	25750	25750	25750	0
548	20250110	114900	47786750	25750	25750	25750	25750	0
549	20250110	114800	47786750	25750	25750	25750	25750	0
550	20250110	114700	47786750	25750	25750	25750	25750	0
551	20250110	114600	47786750	25750	25750	25750	25750	0
552	20250110	114500	47786750	25750	25750	25750	25750	0
553	20250110	114400	47786750	25750	25750	25750	25750	0
554	20250110	114300	47786750	25750	25750	25750	25750	0
555	20250110	114200	47786750	25750	25750	25750	25750	0
556	20250110	114100	47786750	25750	25750	25750	25750	2
557	20250110	114000	47735250	25750	25750	25750	25750	1
558	20250110	113900	47709500	25750	25750	25750	25750	1
559	20250110	113800	47683750	25600	25600	25600	25600	0
560	20250110	113700	47683750	25600	25600	25600	25600	0
561	20250110	113600	47683750	25600	25600	25600	25600	0
562	20250110	113500	47683750	25600	25600	25600	25600	0
563	20250110	113400	47683750	25600	25600	25600	25600	0
564	20250110	113300	47683750	25600	25600	25600	25600	0
565	20250110	113200	47683750	25600	25600	25600	25600	20
566	20250110	113100	47171750	25600	25600	25600	25600	0
567	20250110	113000	47171750	25600	25600	25600	25600	0
568	20250110	112900	47171750	25600	25600	25600	25600	0
569	20250110	112800	47171750	25600	25600	25600	25600	0
570	20250110	112700	47171750	25600	25600	25600	25600	0
571	20250110	112600	47171750	25600	25600	25600	25600	102
572	20250110	112500	44560550	25600	25600	25600	25600	140
573	20250110	112400	40976550	25650	25650	25650	25650	0
574	20250110	112300	40976550	25650	25650	25650	25650	0
575	20250110	112200	40976550	25650	25650	25650	25650	0
576	20250110	112100	40976550	25650	25650	25650	25650	0
577	20250110	112000	40976550	25650	25650	25650	25650	0
578	20250110	111900	40976550	25650	25650	25650	25650	0
579	20250110	111800	40976550	25650	25650	25650	25650	0
580	20250110	111700	40976550	25650	25650	25650	25650	0
581	20250110	111600	40976550	25650	25650	25650	25650	0
582	20250110	111500	40976550	25650	25650	25650	25650	0
583	20250110	111400	40976550	25650	25650	25650	25650	0
584	20250110	111300	40976550	25650	25650	25650	25650	0
585	20250110	111200	40976550	25650	25650	25650	25650	0
586	20250110	111100	40976550	25650	25650	25650	25650	53
587	20250110	111000	39617100	25600	25600	25600	25600	10
588	20250110	110900	39361100	25600	25600	25600	25600	0
589	20250110	110800	39361100	25600	25600	25600	25600	0
590	20250110	110700	39361100	25600	25600	25600	25600	0
591	20250110	110600	39361100	25600	25600	25600	25600	100
592	20250110	110500	36801100	25600	25600	25600	25600	0
593	20250110	110400	36801100	25600	25600	25600	25600	0
594	20250110	110300	36801100	25600	25600	25600	25600	0
595	20250110	110200	36801100	25600	25600	25600	25600	0
596	20250110	110100	36801100	25600	25600	25600	25600	0
597	20250110	110000	36801100	25600	25600	25600	25600	0
598	20250110	105900	36801100	25600	25600	25600	25600	0
599	20250110	105800	36801100	25600	25600	25600	25600	0
600	20250110	105700	36801100	25600	25600	25600	25600	0
601	20250110	105600	36801100	25600	25600	25600	25600	0
602	20250110	105500	36801100	25600	25600	25600	25600	17
603	20250110	105400	36365900	25600	25600	25600	25600	0
604	20250110	105300	36365900	25600	25600	25600	25600	110
605	20250110	105200	33549900	25600	25600	25600	25600	0
606	20250110	105100	33549900	25600	25600	25600	25600	0
607	20250110	105000	33549900	25600	25600	25600	25600	0
608	20250110	104900	33549900	25600	25600	25600	25600	10
609	20250110	104800	33293900	25650	25650	25650	25650	0
610	20250110	104700	33293900	25650	25650	25650	25650	0
611	20250110	104600	33293900	25650	25650	25650	25650	0
612	20250110	104500	33293900	25650	25650	25650	25650	0
613	20250110	104400	33293900	25650	25650	25650	25650	0
614	20250110	104300	33293900	25650	25650	25650	25650	0
615	20250110	104200	33293900	25650	25650	25650	25650	2
616	20250110	104100	33242600	25650	25650	25650	25650	0
617	20250110	104000	33242600	25650	25650	25650	25650	0
618	20250110	103900	33242600	25650	25650	25650	25650	0
619	20250110	103800	33242600	25650	25650	25650	25650	0
620	20250110	103700	33242600	25650	25650	25650	25650	0
621	20250110	103600	33242600	25650	25650	25650	25650	0
622	20250110	103500	33242600	25650	25650	25650	25650	8
623	20250110	103400	33037400	25650	25650	25650	25650	33
624	20250110	103300	32190950	25650	25650	25650	25650	0
625	20250110	103200	32190950	25650	25650	25650	25650	0
626	20250110	103100	32190950	25650	25650	25650	25650	60
627	20250110	103000	30651950	25650	25650	25650	25650	0
628	20250110	102900	30651950	25650	25650	25650	25650	0
629	20250110	102800	30651950	25650	25650	25650	25650	0
630	20250110	102700	30651950	25650	25750	25750	25650	41
631	20250110	102600	29600200	25600	25600	25600	25600	0
632	20250110	102500	29600200	25600	25600	25600	25600	0
633	20250110	102400	29600200	25600	25600	25600	25600	10
634	20250110	102300	29344200	25650	25650	25650	25650	0
635	20250110	102200	29344200	25650	25650	25650	25650	0
636	20250110	102100	29344200	25650	25650	25650	25650	1
637	20250110	102000	29318550	25650	25650	25650	25650	2
638	20250110	101900	29267250	25600	25600	25600	25600	0
639	20250110	101800	29267250	25600	25600	25600	25600	0
640	20250110	101700	29267250	25600	25600	25600	25600	0
641	20250110	101600	29267250	25600	25600	25600	25600	0
642	20250110	101500	29267250	25600	25600	25600	25600	0
643	20250110	101400	29267250	25600	25600	25600	25600	0
644	20250110	101300	29267250	25600	25600	25600	25600	0
645	20250110	101200	29267250	25600	25600	25600	25600	0
646	20250110	101100	29267250	25600	25600	25600	25600	0
647	20250110	101000	29267250	25600	25600	25600	25600	3
648	20250110	100900	29190450	25700	25700	25700	25700	0
649	20250110	100800	29190450	25700	25700	25700	25700	0
650	20250110	100700	29190450	25700	25700	25700	25700	1
651	20250110	100600	29164750	25700	25700	25700	25700	0
652	20250110	100500	29164750	25700	25650	25700	25650	102
653	20250110	100400	26547900	25650	25650	25650	25650	0
654	20250110	100300	26547900	25650	25650	25650	25650	0
655	20250110	100200	26547900	25650	25650	25650	25650	0
656	20250110	100100	26547900	25650	25650	25650	25650	0
657	20250110	100000	26547900	25650	25650	25650	25650	1
658	20250110	095900	26522250	25650	25650	25650	25650	4
659	20250110	095800	26419650	25650	25650	25650	25650	20
660	20250110	095700	25906650	25650	25650	25650	25650	0
661	20250110	095600	25906650	25650	25650	25650	25650	0
662	20250110	095500	25906650	25650	25650	25650	25650	0
663	20250110	095400	25906650	25650	25650	25650	25650	0
664	20250110	095300	25906650	25650	25650	25650	25650	0
665	20250110	095200	25906650	25650	25650	25650	25650	0
666	20250110	095100	25906650	25650	25650	25650	25650	0
667	20250110	095000	25906650	25650	25650	25650	25650	0
668	20250110	094900	25906650	25650	25650	25650	25650	100
669	20250110	094800	23341650	25650	25650	25650	25650	0
670	20250110	094700	23341650	25650	25650	25650	25650	0
671	20250110	094600	23341650	25650	25650	25650	25650	1
672	20250110	094500	23316000	25650	25650	25650	25650	20
673	20250110	094400	22803000	25650	25650	25650	25650	0
674	20250110	094300	22803000	25650	25650	25650	25650	3
675	20250110	094200	22726050	25600	25600	25600	25600	2
676	20250110	094100	22674850	25650	25650	25650	25650	0
677	20250110	094000	22674850	25650	25650	25650	25650	1
678	20250110	093900	22649200	25600	25600	25600	25600	0
679	20250110	093800	22649200	25600	25600	25600	25600	214
680	20250110	093700	17170800	25650	25650	25650	25650	0
681	20250110	093600	17170800	25650	25650	25650	25650	0
682	20250110	093500	17170800	25650	25650	25650	25650	0
683	20250110	093400	17170800	25650	25650	25650	25650	1
684	20250110	093300	17145150	25750	25750	25750	25750	0
685	20250110	093200	17145150	25750	25750	25750	25750	0
686	20250110	093100	17145150	25750	25750	25750	25750	7
687	20250110	093000	16964900	25750	25700	25750	25700	15
688	20250110	092900	16578750	25600	25600	25600	25600	0
689	20250110	092800	16578750	25600	25600	25600	25600	0
690	20250110	092700	16578750	25600	25600	25600	25600	0
691	20250110	092600	16578750	25600	25650	25650	25600	11
692	20250110	092500	16296700	25700	25700	25700	25700	0
693	20250110	092400	16296700	25700	25700	25700	25700	0
694	20250110	092300	16296700	25700	25700	25700	25700	2
695	20250110	092200	16245300	25700	25700	25700	25700	0
696	20250110	092100	16245300	25700	25600	25700	25600	69
697	20250110	092000	14473200	25750	25750	25750	25750	0
698	20250110	091900	14473200	25750	25750	25750	25750	0
699	20250110	091800	14473200	25750	25750	25750	25750	7
700	20250110	091700	14292950	25650	25700	25750	25650	3
701	20250110	091600	14215850	25650	25650	25650	25650	0
702	20250110	091500	14215850	25650	25650	25650	25650	38
703	20250110	091400	13241150	25650	25650	25650	25650	49
704	20250110	091300	11984300	25700	25700	25750	25700	60
705	20250110	091200	10440900	25650	25650	25650	25650	0
706	20250110	091100	10440900	25650	25600	25650	25600	203
707	20250110	091000	5238100	25700	25650	25700	25650	19
708	20250110	090900	4750600	25650	25650	25650	25650	0
709	20250110	090800	4750600	25650	25650	25650	25650	18
710	20250110	090700	4288900	25650	25650	25650	25650	0
711	20250110	090600	4288900	25650	25650	25650	25650	60
712	20250110	090500	2749900	25700	25700	25700	25700	2
713	20250110	090400	2698500	25650	25650	25650	25650	20
714	20250110	090300	2185500	25650	25700	25700	25650	12
715	20250110	090200	1877150	25750	25750	25850	25750	25
716	20250110	090100	1231500	25750	25700	25750	25700	3
717	20250110	090000	1154300	25650	25700	25700	25650	45