KissMeData/330860/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211700	286956220	11850	11850	11850	11850	452
3	20250110	211600	286956220	11850	11850	11850	11850	0
4	20250110	211500	286956220	11850	11850	11850	11850	0
5	20250110	211400	286956220	11850	11850	11850	11850	0
6	20250110	211300	286956220	11850	11850	11850	11850	0
7	20250110	211200	286956220	11850	11850	11850	11850	0
8	20250110	211100	286956220	11850	11850	11850	11850	0
9	20250110	211000	286956220	11850	11850	11850	11850	0
10	20250110	210900	286956220	11850	11850	11850	11850	0
11	20250110	210800	286956220	11850	11850	11850	11850	0
12	20250110	210700	286956220	11850	11850	11850	11850	0
13	20250110	210600	286956220	11850	11850	11850	11850	0
14	20250110	210500	286956220	11850	11850	11850	11850	0
15	20250110	210400	286956220	11850	11850	11850	11850	0
16	20250110	210300	286956220	11850	11850	11850	11850	0
17	20250110	210200	286956220	11850	11850	11850	11850	0
18	20250110	210100	286956220	11850	11850	11850	11850	0
19	20250110	210000	286956220	11850	11850	11850	11850	0
20	20250110	205900	286956220	11850	11850	11850	11850	0
21	20250110	205800	286956220	11850	11850	11850	11850	0
22	20250110	205700	286956220	11850	11850	11850	11850	0
23	20250110	205600	286956220	11850	11850	11850	11850	0
24	20250110	205500	286956220	11850	11850	11850	11850	0
25	20250110	205400	286956220	11850	11850	11850	11850	0
26	20250110	205300	286956220	11850	11850	11850	11850	0
27	20250110	205200	286956220	11850	11850	11850	11850	0
28	20250110	205100	286956220	11850	11850	11850	11850	0
29	20250110	205000	286956220	11850	11850	11850	11850	0
30	20250110	204900	286956220	11850	11850	11850	11850	0
31	20250110	204800	286956220	11850	11850	11850	11850	0
32	20250110	204700	286956220	11850	11850	11850	11850	452
33	20250110	204600	286956220	11850	11850	11850	11850	0
34	20250110	204500	286956220	11850	11850	11850	11850	0
35	20250110	204400	286956220	11850	11850	11850	11850	0
36	20250110	204300	286956220	11850	11850	11850	11850	0
37	20250110	204200	286956220	11850	11850	11850	11850	0
38	20250110	204100	286956220	11850	11850	11850	11850	0
39	20250110	204000	286956220	11850	11850	11850	11850	0
40	20250110	203900	286956220	11850	11850	11850	11850	0
41	20250110	203800	286956220	11850	11850	11850	11850	0
42	20250110	203700	286956220	11850	11850	11850	11850	0
43	20250110	203600	286956220	11850	11850	11850	11850	0
44	20250110	203500	286956220	11850	11850	11850	11850	0
45	20250110	203400	286956220	11850	11850	11850	11850	0
46	20250110	203300	286956220	11850	11850	11850	11850	0
47	20250110	203200	286956220	11850	11850	11850	11850	0
48	20250110	203100	286956220	11850	11850	11850	11850	0
49	20250110	203000	286956220	11850	11850	11850	11850	0
50	20250110	202900	286956220	11850	11850	11850	11850	0
51	20250110	202800	286956220	11850	11850	11850	11850	0
52	20250110	202700	286956220	11850	11850	11850	11850	0
53	20250110	202600	286956220	11850	11850	11850	11850	0
54	20250110	202500	286956220	11850	11850	11850	11850	0
55	20250110	202400	286956220	11850	11850	11850	11850	0
56	20250110	202300	286956220	11850	11850	11850	11850	0
57	20250110	202200	286956220	11850	11850	11850	11850	0
58	20250110	202100	286956220	11850	11850	11850	11850	0
59	20250110	202000	286956220	11850	11850	11850	11850	0
60	20250110	201900	286956220	11850	11850	11850	11850	0
61	20250110	201800	286956220	11850	11850	11850	11850	0
62	20250110	201700	286956220	11850	11850	11850	11850	452
63	20250110	201600	286956220	11850	11850	11850	11850	0
64	20250110	201500	286956220	11850	11850	11850	11850	0
65	20250110	201400	286956220	11850	11850	11850	11850	0
66	20250110	201300	286956220	11850	11850	11850	11850	0
67	20250110	201200	286956220	11850	11850	11850	11850	0
68	20250110	201100	286956220	11850	11850	11850	11850	0
69	20250110	201000	286956220	11850	11850	11850	11850	0
70	20250110	200900	286956220	11850	11850	11850	11850	0
71	20250110	200800	286956220	11850	11850	11850	11850	0
72	20250110	200700	286956220	11850	11850	11850	11850	0
73	20250110	200600	286956220	11850	11850	11850	11850	0
74	20250110	200500	286956220	11850	11850	11850	11850	0
75	20250110	200400	286956220	11850	11850	11850	11850	0
76	20250110	200300	286956220	11850	11850	11850	11850	0
77	20250110	200200	286956220	11850	11850	11850	11850	0
78	20250110	200100	286956220	11850	11850	11850	11850	0
79	20250110	200000	286956220	11850	11850	11850	11850	0
80	20250110	195900	286956220	11850	11850	11850	11850	0
81	20250110	195800	286956220	11850	11850	11850	11850	0
82	20250110	195700	286956220	11850	11850	11850	11850	0
83	20250110	195600	286956220	11850	11850	11850	11850	0
84	20250110	195500	286956220	11850	11850	11850	11850	0
85	20250110	195400	286956220	11850	11850	11850	11850	0
86	20250110	195300	286956220	11850	11850	11850	11850	0
87	20250110	195200	286956220	11850	11850	11850	11850	0
88	20250110	195100	286956220	11850	11850	11850	11850	0
89	20250110	195000	286956220	11850	11850	11850	11850	0
90	20250110	194900	286956220	11850	11850	11850	11850	0
91	20250110	194800	286956220	11850	11850	11850	11850	0
92	20250110	194700	286956220	11850	11850	11850	11850	452
93	20250110	194600	286956220	11850	11850	11850	11850	0
94	20250110	194500	286956220	11850	11850	11850	11850	0
95	20250110	194400	286956220	11850	11850	11850	11850	0
96	20250110	194300	286956220	11850	11850	11850	11850	0
97	20250110	194200	286956220	11850	11850	11850	11850	0
98	20250110	194100	286956220	11850	11850	11850	11850	0
99	20250110	194000	286956220	11850	11850	11850	11850	0
100	20250110	193900	286956220	11850	11850	11850	11850	0
101	20250110	193800	286956220	11850	11850	11850	11850	0
102	20250110	193700	286956220	11850	11850	11850	11850	0
103	20250110	193600	286956220	11850	11850	11850	11850	0
104	20250110	193500	286956220	11850	11850	11850	11850	0
105	20250110	193400	286956220	11850	11850	11850	11850	0
106	20250110	193300	286956220	11850	11850	11850	11850	0
107	20250110	193200	286956220	11850	11850	11850	11850	0
108	20250110	193100	286956220	11850	11850	11850	11850	0
109	20250110	193000	286956220	11850	11850	11850	11850	0
110	20250110	192900	286956220	11850	11850	11850	11850	0
111	20250110	192800	286956220	11850	11850	11850	11850	0
112	20250110	192700	286956220	11850	11850	11850	11850	0
113	20250110	192600	286956220	11850	11850	11850	11850	0
114	20250110	192500	286956220	11850	11850	11850	11850	0
115	20250110	192400	286956220	11850	11850	11850	11850	0
116	20250110	192300	286956220	11850	11850	11850	11850	0
117	20250110	192200	286956220	11850	11850	11850	11850	0
118	20250110	192100	286956220	11850	11850	11850	11850	0
119	20250110	192000	286956220	11850	11850	11850	11850	0
120	20250110	191900	286956220	11850	11850	11850	11850	0
121	20250110	191800	286956220	11850	11850	11850	11850	0
122	20250110	191700	286956220	11850	11850	11850	11850	452
123	20250110	191600	286956220	11850	11850	11850	11850	0
124	20250110	191500	286956220	11850	11850	11850	11850	0
125	20250110	191400	286956220	11850	11850	11850	11850	0
126	20250110	191300	286956220	11850	11850	11850	11850	0
127	20250110	191200	286956220	11850	11850	11850	11850	0
128	20250110	191100	286956220	11850	11850	11850	11850	0
129	20250110	191000	286956220	11850	11850	11850	11850	0
130	20250110	190900	286956220	11850	11850	11850	11850	0
131	20250110	190800	286956220	11850	11850	11850	11850	0
132	20250110	190700	286956220	11850	11850	11850	11850	0
133	20250110	190600	286956220	11850	11850	11850	11850	0
134	20250110	190500	286956220	11850	11850	11850	11850	0
135	20250110	190400	286956220	11850	11850	11850	11850	0
136	20250110	190300	286956220	11850	11850	11850	11850	0
137	20250110	190200	286956220	11850	11850	11850	11850	0
138	20250110	190100	286956220	11850	11850	11850	11850	0
139	20250110	190000	286956220	11850	11850	11850	11850	0
140	20250110	185900	286956220	11850	11850	11850	11850	0
141	20250110	185800	286956220	11850	11850	11850	11850	0
142	20250110	185700	286956220	11850	11850	11850	11850	0
143	20250110	185600	286956220	11850	11850	11850	11850	0
144	20250110	185500	286956220	11850	11850	11850	11850	0
145	20250110	185400	286956220	11850	11850	11850	11850	0
146	20250110	185300	286956220	11850	11850	11850	11850	0
147	20250110	185200	286956220	11850	11850	11850	11850	0
148	20250110	185100	286956220	11850	11850	11850	11850	0
149	20250110	185000	286956220	11850	11850	11850	11850	0
150	20250110	184900	286956220	11850	11850	11850	11850	0
151	20250110	184800	286956220	11850	11850	11850	11850	0
152	20250110	184700	286956220	11850	11850	11850	11850	452
153	20250110	184600	286956220	11850	11850	11850	11850	0
154	20250110	184500	286956220	11850	11850	11850	11850	0
155	20250110	184400	286956220	11850	11850	11850	11850	0
156	20250110	184300	286956220	11850	11850	11850	11850	0
157	20250110	184200	286956220	11850	11850	11850	11850	0
158	20250110	184100	286956220	11850	11850	11850	11850	0
159	20250110	184000	286956220	11850	11850	11850	11850	0
160	20250110	183900	286956220	11850	11850	11850	11850	0
161	20250110	183800	286956220	11850	11850	11850	11850	0
162	20250110	183700	286956220	11850	11850	11850	11850	0
163	20250110	183600	286956220	11850	11850	11850	11850	0
164	20250110	183500	286956220	11850	11850	11850	11850	0
165	20250110	183400	286956220	11850	11850	11850	11850	0
166	20250110	183300	286956220	11850	11850	11850	11850	0
167	20250110	183200	286956220	11850	11850	11850	11850	0
168	20250110	183100	286956220	11850	11850	11850	11850	0
169	20250110	183000	286956220	11850	11850	11850	11850	0
170	20250110	182900	286956220	11850	11850	11850	11850	0
171	20250110	182800	286956220	11850	11850	11850	11850	0
172	20250110	182700	286956220	11850	11850	11850	11850	0
173	20250110	182600	286956220	11850	11850	11850	11850	0
174	20250110	182500	286956220	11850	11850	11850	11850	0
175	20250110	182400	286956220	11850	11850	11850	11850	0
176	20250110	182300	286956220	11850	11850	11850	11850	0
177	20250110	182200	286956220	11850	11850	11850	11850	0
178	20250110	182100	286956220	11850	11850	11850	11850	0
179	20250110	182000	286956220	11850	11850	11850	11850	0
180	20250110	181900	286956220	11850	11850	11850	11850	0
181	20250110	181800	286956220	11850	11850	11850	11850	0
182	20250110	181700	286956220	11850	11850	11850	11850	452
183	20250110	181600	286956220	11850	11850	11850	11850	0
184	20250110	181500	286956220	11850	11850	11850	11850	0
185	20250110	181400	286956220	11850	11850	11850	11850	0
186	20250110	181300	286956220	11850	11850	11850	11850	0
187	20250110	181200	286956220	11850	11850	11850	11850	0
188	20250110	181100	286956220	11850	11850	11850	11850	0
189	20250110	181000	286956220	11850	11850	11850	11850	0
190	20250110	180900	286956220	11850	11850	11850	11850	0
191	20250110	180800	286956220	11850	11850	11850	11850	0
192	20250110	180700	286956220	11850	11850	11850	11850	0
193	20250110	180600	286956220	11850	11850	11850	11850	0
194	20250110	180500	286956220	11850	11850	11850	11850	0
195	20250110	180400	286956220	11850	11850	11850	11850	0
196	20250110	180300	286956220	11850	11850	11850	11850	0
197	20250110	180200	286956220	11850	11850	11850	11850	0
198	20250110	180100	286956220	11850	11850	11850	11850	0
199	20250110	180000	286956220	11850	11850	11850	11850	0
200	20250110	175900	286956220	11850	11850	11850	11850	0
201	20250110	175800	286956220	11850	11850	11850	11850	0
202	20250110	175700	286956220	11850	11850	11850	11850	0
203	20250110	175600	286956220	11850	11850	11850	11850	0
204	20250110	175500	286956220	11850	11850	11850	11850	0
205	20250110	175400	286956220	11850	11850	11850	11850	0
206	20250110	175300	286956220	11850	11850	11850	11850	0
207	20250110	175200	286956220	11850	11850	11850	11850	0
208	20250110	175100	286956220	11850	11850	11850	11850	0
209	20250110	175000	286956220	11850	11850	11850	11850	0
210	20250110	174900	286956220	11850	11850	11850	11850	0
211	20250110	174800	286956220	11850	11850	11850	11850	0
212	20250110	174700	286956220	11850	11850	11850	11850	452
213	20250110	174600	286956220	11850	11850	11850	11850	0
214	20250110	174500	286956220	11850	11850	11850	11850	0
215	20250110	174400	286956220	11850	11850	11850	11850	0
216	20250110	174300	286956220	11850	11850	11850	11850	0
217	20250110	174200	286956220	11850	11850	11850	11850	0
218	20250110	174100	286956220	11850	11850	11850	11850	0
219	20250110	174000	286956220	11850	11850	11850	11850	0
220	20250110	173900	286956220	11850	11850	11850	11850	0
221	20250110	173800	286956220	11850	11850	11850	11850	0
222	20250110	173700	286956220	11850	11850	11850	11850	0
223	20250110	173600	286956220	11850	11850	11850	11850	0
224	20250110	173500	286956220	11850	11850	11850	11850	0
225	20250110	173400	286956220	11850	11850	11850	11850	0
226	20250110	173300	286956220	11850	11850	11850	11850	0
227	20250110	173200	286956220	11850	11850	11850	11850	0
228	20250110	173100	286956220	11850	11850	11850	11850	0
229	20250110	173000	286956220	11850	11850	11850	11850	0
230	20250110	172900	286956220	11850	11850	11850	11850	0
231	20250110	172800	286956220	11850	11850	11850	11850	0
232	20250110	172700	286956220	11850	11850	11850	11850	0
233	20250110	172600	286956220	11850	11850	11850	11850	0
234	20250110	172500	286956220	11850	11850	11850	11850	0
235	20250110	172400	286956220	11850	11850	11850	11850	0
236	20250110	172300	286956220	11850	11850	11850	11850	0
237	20250110	172200	286956220	11850	11850	11850	11850	0
238	20250110	172100	286956220	11850	11850	11850	11850	0
239	20250110	172000	286956220	11850	11850	11850	11850	0
240	20250110	171900	286956220	11850	11850	11850	11850	0
241	20250110	171800	286956220	11850	11850	11850	11850	0
242	20250110	171700	286956220	11850	11850	11850	11850	452
243	20250110	171600	286956220	11850	11850	11850	11850	0
244	20250110	171500	286956220	11850	11850	11850	11850	0
245	20250110	171400	286956220	11850	11850	11850	11850	0
246	20250110	171300	286956220	11850	11850	11850	11850	0
247	20250110	171200	286956220	11850	11850	11850	11850	0
248	20250110	171100	286956220	11850	11850	11850	11850	0
249	20250110	171000	286956220	11850	11850	11850	11850	0
250	20250110	170900	286956220	11850	11850	11850	11850	0
251	20250110	170800	286956220	11850	11850	11850	11850	0
252	20250110	170700	286956220	11850	11850	11850	11850	0
253	20250110	170600	286956220	11850	11850	11850	11850	0
254	20250110	170500	286956220	11850	11850	11850	11850	0
255	20250110	170400	286956220	11850	11850	11850	11850	0
256	20250110	170300	286956220	11850	11850	11850	11850	0
257	20250110	170200	286956220	11850	11850	11850	11850	0
258	20250110	170100	286956220	11850	11850	11850	11850	0
259	20250110	170000	286956220	11850	11850	11850	11850	0
260	20250110	165900	286956220	11850	11850	11850	11850	0
261	20250110	165800	286956220	11850	11850	11850	11850	0
262	20250110	165700	286956220	11850	11850	11850	11850	0
263	20250110	165600	286956220	11850	11850	11850	11850	0
264	20250110	165500	286956220	11850	11850	11850	11850	0
265	20250110	165400	286956220	11850	11850	11850	11850	0
266	20250110	165300	286956220	11850	11850	11850	11850	0
267	20250110	165200	286956220	11850	11850	11850	11850	0
268	20250110	165100	286956220	11850	11850	11850	11850	0
269	20250110	165000	286956220	11850	11850	11850	11850	0
270	20250110	164900	286956220	11850	11850	11850	11850	0
271	20250110	164800	286956220	11850	11850	11850	11850	0
272	20250110	164700	286956220	11850	11850	11850	11850	452
273	20250110	164600	286956220	11850	11850	11850	11850	0
274	20250110	164500	286956220	11850	11850	11850	11850	0
275	20250110	164400	286956220	11850	11850	11850	11850	0
276	20250110	164300	286956220	11850	11850	11850	11850	0
277	20250110	164200	286956220	11850	11850	11850	11850	0
278	20250110	164100	286956220	11850	11850	11850	11850	0
279	20250110	164000	286956220	11850	11850	11850	11850	0
280	20250110	163900	286956220	11850	11850	11850	11850	0
281	20250110	163800	286956220	11850	11850	11850	11850	0
282	20250110	163700	286956220	11850	11850	11850	11850	0
283	20250110	163600	286956220	11850	11850	11850	11850	0
284	20250110	163500	286956220	11850	11850	11850	11850	0
285	20250110	163400	286956220	11850	11850	11850	11850	0
286	20250110	163300	286956220	11850	11850	11850	11850	0
287	20250110	163200	286956220	11850	11850	11850	11850	0
288	20250110	163100	286956220	11850	11850	11850	11850	0
289	20250110	163000	286956220	11850	11850	11850	11850	0
290	20250110	162900	286956220	11850	11850	11850	11850	0
291	20250110	162800	286956220	11850	11850	11850	11850	0
292	20250110	162700	286956220	11850	11850	11850	11850	0
293	20250110	162600	286956220	11850	11850	11850	11850	0
294	20250110	162500	286956220	11850	11850	11850	11850	0
295	20250110	162400	286956220	11850	11850	11850	11850	0
296	20250110	162300	286956220	11850	11850	11850	11850	0
297	20250110	162200	286956220	11850	11850	11850	11850	0
298	20250110	162100	286956220	11850	11850	11850	11850	0
299	20250110	162000	286956220	11850	11850	11850	11850	0
300	20250110	161900	286956220	11850	11850	11850	11850	0
301	20250110	161800	286956220	11850	11850	11850	11850	0
302	20250110	161700	286956220	11850	11850	11850	11850	452
303	20250110	161600	286956220	11850	11850	11850	11850	0
304	20250110	161500	286956220	11850	11850	11850	11850	0
305	20250110	161400	286956220	11850	11850	11850	11850	0
306	20250110	161300	286956220	11850	11850	11850	11850	0
307	20250110	161200	286956220	11850	11850	11850	11850	0
308	20250110	161100	286956220	11850	11850	11850	11850	0
309	20250110	161000	286956220	11850	11850	11850	11850	0
310	20250110	160900	286956220	11850	11850	11850	11850	0
311	20250110	160800	286956220	11850	11850	11850	11850	0
312	20250110	160700	286956220	11850	11850	11850	11850	0
313	20250110	160600	286956220	11850	11850	11850	11850	0
314	20250110	160500	286956220	11850	11850	11850	11850	0
315	20250110	160400	286956220	11850	11850	11850	11850	0
316	20250110	160300	286956220	11850	11850	11850	11850	0
317	20250110	160200	286956220	11850	11850	11850	11850	0
318	20250110	160100	286956220	11850	11850	11850	11850	0
319	20250110	160000	286956220	11850	11850	11850	11850	0
320	20250110	155900	286956220	11850	11850	11850	11850	0
321	20250110	155800	286956220	11850	11850	11850	11850	0
322	20250110	155700	286956220	11850	11850	11850	11850	0
323	20250110	155600	286956220	11850	11850	11850	11850	0
324	20250110	155500	286956220	11850	11850	11850	11850	0
325	20250110	155400	286956220	11850	11850	11850	11850	0
326	20250110	155300	286956220	11850	11850	11850	11850	0
327	20250110	155200	286956220	11850	11850	11850	11850	0
328	20250110	155100	286956220	11850	11850	11850	11850	0
329	20250110	155000	286956220	11850	11850	11850	11850	0
330	20250110	154900	286956220	11850	11850	11850	11850	0
331	20250110	154800	286956220	11850	11850	11850	11850	0
332	20250110	154700	286956220	11850	11850	11850	11850	452
333	20250110	154600	286956220	11850	11850	11850	11850	0
334	20250110	154500	286956220	11850	11850	11850	11850	0
335	20250110	154400	286956220	11850	11850	11850	11850	0
336	20250110	154300	286956220	11850	11850	11850	11850	0
337	20250110	154200	286956220	11850	11850	11850	11850	0
338	20250110	154100	286956220	11850	11850	11850	11850	0
339	20250110	154000	286956220	11850	11850	11850	11850	0
340	20250110	153900	286956220	11850	11850	11850	11850	0
341	20250110	153800	286956220	11850	11850	11850	11850	0
342	20250110	153700	286956220	11850	11850	11850	11850	0
343	20250110	153600	286956220	11850	11850	11850	11850	0
344	20250110	153500	286956220	11850	11850	11850	11850	0
345	20250110	153400	286956220	11850	11850	11850	11850	0
346	20250110	153300	286956220	11850	11850	11850	11850	0
347	20250110	153200	286956220	11850	11850	11850	11850	0
348	20250110	153100	286956220	11850	11850	11850	11850	0
349	20250110	153000	286956220	11850	11850	11850	11850	452
350	20250110	152900	281600020	11780	11780	11780	11780	0
351	20250110	152800	281600020	11780	11780	11780	11780	0
352	20250110	152700	281600020	11780	11780	11780	11780	0
353	20250110	152600	281600020	11780	11780	11780	11780	0
354	20250110	152500	281600020	11780	11780	11780	11780	0
355	20250110	152400	281600020	11780	11780	11780	11780	0
356	20250110	152300	281600020	11780	11780	11780	11780	0
357	20250110	152200	281600020	11780	11780	11780	11780	0
358	20250110	152100	281600020	11780	11780	11780	11780	0
359	20250110	152000	281600020	11780	11780	11780	11780	0
360	20250110	151900	281600020	11780	11790	11790	11770	182
361	20250110	151800	279455560	11790	11780	11790	11780	6
362	20250110	151700	279384870	11780	11780	11780	11780	2
363	20250110	151600	279361310	11790	11790	11790	11790	2
364	20250110	151500	279337730	11790	11790	11790	11790	1
365	20250110	151400	279325940	11780	11780	11780	11780	1
366	20250110	151300	279314160	11780	11780	11780	11780	0
367	20250110	151200	279314160	11780	11770	11780	11770	6
368	20250110	151100	279243530	11790	11780	11790	11780	35
369	20250110	151000	278831190	11770	11760	11770	11760	60
370	20250110	150900	278125090	11760	11770	11770	11760	101
371	20250110	150800	276937310	11770	11770	11770	11770	195
372	20250110	150700	274642160	11780	11780	11780	11780	15
373	20250110	150600	274465460	11780	11780	11780	11780	33
374	20250110	150500	274076720	11780	11780	11780	11780	0
375	20250110	150400	274076720	11780	11780	11780	11780	25
376	20250110	150300	273782220	11780	11780	11780	11780	1
377	20250110	150200	273770440	11780	11780	11780	11780	1
378	20250110	150100	273758660	11780	11780	11780	11780	1
379	20250110	150000	273746880	11790	11790	11790	11790	0
380	20250110	145900	273746880	11790	11790	11790	11790	1
381	20250110	145800	273735090	11770	11770	11770	11770	0
382	20250110	145700	273735090	11770	11780	11780	11770	15
383	20250110	145600	273558530	11780	11790	11790	11780	3
384	20250110	145500	273523180	11780	11780	11780	11780	2
385	20250110	145400	273499620	11780	11780	11780	11780	3
386	20250110	145300	273464280	11770	11770	11770	11770	15
387	20250110	145200	273287730	11800	11800	11800	11800	1
388	20250110	145100	273275930	11760	11760	11820	11760	32
389	20250110	145000	272899500	11760	11780	11780	11760	956
390	20250110	144900	261650430	11780	11790	11790	11780	100
391	20250110	144800	260472000	11790	11800	11800	11790	156
392	20250110	144700	258632730	11790	11790	11790	11790	0
393	20250110	144600	258632730	11790	11810	11810	11790	250
394	20250110	144500	255683680	11840	11840	11840	11840	0
395	20250110	144400	255683680	11840	11840	11840	11840	0
396	20250110	144300	255683680	11840	11840	11840	11840	2
397	20250110	144200	255660000	11810	11810	11810	11810	0
398	20250110	144100	255660000	11810	11820	11820	11810	731
399	20250110	144000	247026040	11830	11830	11830	11830	0
400	20250110	143900	247026040	11830	11840	11840	11830	359
401	20250110	143800	242779050	11840	11840	11840	11840	1
402	20250110	143700	242767210	11840	11840	11840	11840	12
403	20250110	143600	242625130	11840	11840	11840	11840	4
404	20250110	143500	242577770	11840	11840	11840	11840	0
405	20250110	143400	242577770	11840	11840	11840	11840	0
406	20250110	143300	242577770	11840	11840	11840	11840	1
407	20250110	143200	242565930	11850	11840	11850	11840	30
408	20250110	143100	242210520	11850	11850	11850	11850	56
409	20250110	143000	241546920	11850	11850	11850	11850	1
410	20250110	142900	241535070	11850	11850	11850	11850	0
411	20250110	142800	241535070	11850	11850	11850	11850	0
412	20250110	142700	241535070	11850	11850	11850	11850	15
413	20250110	142600	241357320	11850	11850	11850	11850	0
414	20250110	142500	241357320	11850	11850	11850	11850	8
415	20250110	142400	241262520	11850	11850	11850	11850	4
416	20250110	142300	241215120	11840	11840	11840	11840	3
417	20250110	142200	241179600	11840	11840	11840	11840	1
418	20250110	142100	241167760	11830	11830	11830	11830	1
419	20250110	142000	241155930	11840	11840	11840	11840	0
420	20250110	141900	241155930	11840	11840	11840	11840	14
421	20250110	141800	240990170	11840	11840	11840	11840	0
422	20250110	141700	240990170	11840	11840	11840	11840	39
423	20250110	141600	240528410	11840	11840	11840	11840	1
424	20250110	141500	240516570	11840	11840	11840	11840	0
425	20250110	141400	240516570	11840	11840	11840	11840	0
426	20250110	141300	240516570	11840	11860	11860	11840	197
427	20250110	141200	238183570	11860	11860	11860	11860	0
428	20250110	141100	238183570	11860	11860	11860	11860	0
429	20250110	141000	238183570	11860	11860	11860	11860	0
430	20250110	140900	238183570	11860	11860	11860	11860	0
431	20250110	140800	238183570	11860	11860	11860	11860	180
432	20250110	140700	236048770	11860	11860	11860	11860	0
433	20250110	140600	236048770	11860	11860	11860	11860	10
434	20250110	140500	235930170	11860	11860	11860	11860	0
435	20250110	140400	235930170	11860	11860	11860	11860	0
436	20250110	140300	235930170	11860	11860	11860	11860	0
437	20250110	140200	235930170	11860	11860	11860	11860	0
438	20250110	140100	235930170	11860	11860	11860	11860	0
439	20250110	140000	235930170	11860	11860	11860	11860	0
440	20250110	135900	235930170	11860	11860	11860	11860	0
441	20250110	135800	235930170	11860	11860	11860	11860	10
442	20250110	135700	235811570	11860	11850	11860	11850	284
443	20250110	135600	232445970	11850	11850	11850	11850	0
444	20250110	135500	232445970	11850	11850	11850	11850	0
445	20250110	135400	232445970	11850	11850	11850	11850	0
446	20250110	135300	232445970	11850	11850	11850	11850	8
447	20250110	135200	232351170	11870	11870	11870	11870	0
448	20250110	135100	232351170	11870	11870	11870	11870	0
449	20250110	135000	232351170	11870	11870	11870	11870	0
450	20250110	134900	232351170	11870	11870	11870	11870	0
451	20250110	134800	232351170	11870	11870	11870	11870	0
452	20250110	134700	232351170	11870	11870	11870	11870	0
453	20250110	134600	232351170	11870	11870	11870	11870	0
454	20250110	134500	232351170	11870	11870	11870	11870	0
455	20250110	134400	232351170	11870	11870	11870	11870	1
456	20250110	134300	232339300	11890	11890	11890	11890	0
457	20250110	134200	232339300	11890	11890	11890	11890	0
458	20250110	134100	232339300	11890	11890	11890	11890	0
459	20250110	134000	232339300	11890	11890	11890	11890	0
460	20250110	133900	232339300	11890	11890	11890	11890	0
461	20250110	133800	232339300	11890	11890	11890	11890	0
462	20250110	133700	232339300	11890	11890	11890	11890	0
463	20250110	133600	232339300	11890	11890	11890	11890	1
464	20250110	133500	232327410	11850	11850	11850	11850	0
465	20250110	133400	232327410	11850	11830	11850	11830	130
466	20250110	133300	230787610	11830	11830	11830	11830	1
467	20250110	133200	230775780	11820	11820	11820	11820	0
468	20250110	133100	230775780	11820	11820	11820	11820	1
469	20250110	133000	230763960	11820	11820	11820	11820	0
470	20250110	132900	230763960	11820	11820	11820	11820	0
471	20250110	132800	230763960	11820	11810	11820	11810	12
472	20250110	132700	230622210	11800	11800	11800	11800	0
473	20250110	132600	230622210	11800	11800	11800	11800	0
474	20250110	132500	230622210	11800	11800	11800	11800	0
475	20250110	132400	230622210	11800	11800	11800	11800	0
476	20250110	132300	230622210	11800	11800	11800	11800	153
477	20250110	132200	228816810	11800	11800	11800	11800	2
478	20250110	132100	228793210	11800	11800	11800	11800	0
479	20250110	132000	228793210	11800	11800	11800	11800	1
480	20250110	131900	228781410	11810	11810	11810	11810	0
481	20250110	131800	228781410	11810	11810	11810	11810	0
482	20250110	131700	228781410	11810	11810	11810	11810	0
483	20250110	131600	228781410	11810	11810	11810	11810	2
484	20250110	131500	228757790	11820	11820	11820	11820	0
485	20250110	131400	228757790	11820	11820	11820	11820	0
486	20250110	131300	228757790	11820	11820	11820	11820	1
487	20250110	131200	228745970	11830	11830	11830	11830	0
488	20250110	131100	228745970	11830	11780	11830	11780	6
489	20250110	131000	228675240	11780	11780	11780	11780	0
490	20250110	130900	228675240	11780	11790	11790	11780	104
491	20250110	130800	227450070	11790	11800	11800	11790	314
492	20250110	130700	223747600	11800	11840	11840	11800	1398
493	20250110	130600	207236310	11840	11840	11840	11840	0
494	20250110	130500	207236310	11840	11840	11840	11840	0
495	20250110	130400	207236310	11840	11840	11840	11840	0
496	20250110	130300	207236310	11840	11840	11840	11840	0
497	20250110	130200	207236310	11840	11840	11840	11840	0
498	20250110	130100	207236310	11840	11840	11840	11840	0
499	20250110	130000	207236310	11840	11840	11840	11840	0
500	20250110	125900	207236310	11840	11840	11840	11840	0
501	20250110	125800	207236310	11840	11840	11840	11840	0
502	20250110	125700	207236310	11840	11840	11840	11840	0
503	20250110	125600	207236310	11840	11840	11840	11840	0
504	20250110	125500	207236310	11840	11840	11840	11840	0
505	20250110	125400	207236310	11840	11840	11840	11840	0
506	20250110	125300	207236310	11840	11840	11840	11840	1
507	20250110	125200	207224470	11910	11910	11910	11910	2
508	20250110	125100	207200650	11830	11830	11830	11830	0
509	20250110	125000	207200650	11830	11830	11830	11830	0
510	20250110	124900	207200650	11830	11860	11860	11830	220
511	20250110	124800	204595690	11930	11890	11930	11890	79
512	20250110	124700	203654380	11870	11870	11870	11870	174
513	20250110	124600	201589000	11850	11850	11850	11850	0
514	20250110	124500	201589000	11850	11850	11850	11850	0
515	20250110	124400	201589000	11850	11850	11850	11850	0
516	20250110	124300	201589000	11850	11850	11850	11850	0
517	20250110	124200	201589000	11850	11850	11850	11850	0
518	20250110	124100	201589000	11850	11850	11850	11850	0
519	20250110	124000	201589000	11850	11850	11850	11850	0
520	20250110	123900	201589000	11850	11850	11850	11850	0
521	20250110	123800	201589000	11850	11850	11850	11850	0
522	20250110	123700	201589000	11850	11850	11850	11850	0
523	20250110	123600	201589000	11850	11850	11850	11850	0
524	20250110	123500	201589000	11850	11850	11850	11850	0
525	20250110	123400	201589000	11850	11850	11850	11850	0
526	20250110	123300	201589000	11850	11850	11850	11850	1
527	20250110	123200	201577150	11860	11860	11860	11860	1
528	20250110	123100	201565290	11870	11870	11870	11870	0
529	20250110	123000	201565290	11870	11870	11870	11870	0
530	20250110	122900	201565290	11870	11870	11870	11870	0
531	20250110	122800	201565290	11870	11870	11870	11870	0
532	20250110	122700	201565290	11870	11870	11870	11870	1
533	20250110	122600	201553420	11870	11870	11870	11870	20
534	20250110	122500	201316020	11870	11870	11870	11870	60
535	20250110	122400	200603820	11870	11870	11870	11870	0
536	20250110	122300	200603820	11870	11870	11870	11870	3
537	20250110	122200	200568210	11870	11870	11870	11870	0
538	20250110	122100	200568210	11870	11870	11870	11870	1
539	20250110	122000	200556340	11860	11860	11860	11860	100
540	20250110	121900	199370340	11860	11860	11860	11860	0
541	20250110	121800	199370340	11860	11840	11860	11840	145
542	20250110	121700	197653520	11840	11840	11840	11840	0
543	20250110	121600	197653520	11840	11840	11840	11840	0
544	20250110	121500	197653520	11840	11840	11840	11840	11
545	20250110	121400	197523280	11860	11860	11860	11860	125
546	20250110	121300	196040780	11860	11860	11860	11860	1
547	20250110	121200	196028920	11860	11860	11860	11860	0
548	20250110	121100	196028920	11860	11850	11860	11850	20
549	20250110	121000	195791900	11840	11840	11840	11840	0
550	20250110	120900	195791900	11840	11840	11840	11840	0
551	20250110	120800	195791900	11840	11840	11840	11840	0
552	20250110	120700	195791900	11840	11840	11840	11840	0
553	20250110	120600	195791900	11840	11840	11840	11840	9
554	20250110	120500	195685340	11850	11850	11850	11850	9
555	20250110	120400	195578690	11840	11840	11840	11840	95
556	20250110	120300	194453890	11840	11840	11840	11840	0
557	20250110	120200	194453890	11840	11840	11840	11840	0
558	20250110	120100	194453890	11840	11840	11840	11840	6
559	20250110	120000	194382850	11840	11840	11840	11840	1
560	20250110	115900	194371010	11840	11840	11840	11840	0
561	20250110	115800	194371010	11840	11840	11840	11840	0
562	20250110	115700	194371010	11840	11840	11840	11840	0
563	20250110	115600	194371010	11840	11840	11840	11840	1
564	20250110	115500	194359170	11830	11830	11830	11830	10
565	20250110	115400	194240870	11830	11830	11830	11830	5
566	20250110	115300	194181720	11820	11820	11820	11820	0
567	20250110	115200	194181720	11820	11820	11820	11820	0
568	20250110	115100	194181720	11820	11820	11820	11820	0
569	20250110	115000	194181720	11820	11820	11820	11820	0
570	20250110	114900	194181720	11820	11820	11820	11820	0
571	20250110	114800	194181720	11820	11820	11820	11820	0
572	20250110	114700	194181720	11820	11820	11820	11820	0
573	20250110	114600	194181720	11820	11820	11820	11820	0
574	20250110	114500	194181720	11820	11820	11820	11820	0
575	20250110	114400	194181720	11820	11820	11820	11820	0
576	20250110	114300	194181720	11820	11820	11820	11820	0
577	20250110	114200	194181720	11820	11820	11820	11820	0
578	20250110	114100	194181720	11820	11820	11820	11820	0
579	20250110	114000	194181720	11820	11820	11820	11820	0
580	20250110	113900	194181720	11820	11820	11820	11820	0
581	20250110	113800	194181720	11820	11820	11820	11820	0
582	20250110	113700	194181720	11820	11820	11820	11820	0
583	20250110	113600	194181720	11820	11820	11820	11820	0
584	20250110	113500	194181720	11820	11820	11820	11820	0
585	20250110	113400	194181720	11820	11820	11820	11820	0
586	20250110	113300	194181720	11820	11820	11820	11820	50
587	20250110	113200	193590720	11820	11850	11850	11820	41
588	20250110	113100	193105680	11850	11850	11850	11850	0
589	20250110	113000	193105680	11850	11850	11850	11850	0
590	20250110	112900	193105680	11850	11850	11850	11850	44
591	20250110	112800	192584280	11860	11860	11860	11860	5
592	20250110	112700	192524980	11860	11860	11860	11860	0
593	20250110	112600	192524980	11860	11860	11860	11860	0
594	20250110	112500	192524980	11860	11860	11860	11860	0
595	20250110	112400	192524980	11860	11860	11860	11860	10
596	20250110	112300	192406380	11870	11870	11870	11870	5
597	20250110	112200	192347030	11880	11880	11880	11880	0
598	20250110	112100	192347030	11880	11880	11880	11880	0
599	20250110	112000	192347030	11880	11880	11880	11880	0
600	20250110	111900	192347030	11880	11880	11880	11880	0
601	20250110	111800	192347030	11880	11880	11880	11880	0
602	20250110	111700	192347030	11880	11880	11880	11880	0
603	20250110	111600	192347030	11880	11880	11880	11880	10
604	20250110	111500	192228230	11830	11830	11830	11830	0
605	20250110	111400	192228230	11830	11830	11830	11830	0
606	20250110	111300	192228230	11830	11830	11830	11830	0
607	20250110	111200	192228230	11830	11830	11830	11830	0
608	20250110	111100	192228230	11830	11830	11830	11830	0
609	20250110	111000	192228230	11830	11830	11830	11830	0
610	20250110	110900	192228230	11830	11830	11830	11830	0
611	20250110	110800	192228230	11830	11830	11830	11830	1
612	20250110	110700	192216400	11870	11870	11870	11870	1
613	20250110	110600	192204530	11880	11880	11880	11880	1
614	20250110	110500	192192650	11860	11840	11860	11830	201
615	20250110	110400	189814550	11840	11840	11840	11840	0
616	20250110	110300	189814550	11840	11850	11850	11840	88
617	20250110	110200	188771780	11840	11840	11840	11840	100
618	20250110	110100	187587780	11830	11830	11830	11830	0
619	20250110	110000	187587780	11830	11830	11830	11830	0
620	20250110	105900	187587780	11830	11830	11830	11830	0
621	20250110	105800	187587780	11830	11830	11830	11830	19
622	20250110	105700	187363010	11830	11830	11830	11830	0
623	20250110	105600	187363010	11830	11830	11830	11830	0
624	20250110	105500	187363010	11830	11830	11830	11830	5
625	20250110	105400	187303860	11830	11830	11830	11830	1
626	20250110	105300	187292030	11810	11810	11810	11810	31
627	20250110	105200	186925920	11810	11830	11830	11810	6
628	20250110	105100	186855010	11840	11830	11840	11830	235
629	20250110	105000	184073680	11810	11830	11830	11810	525
630	20250110	104900	177866420	11840	11840	11840	11840	18
631	20250110	104800	177653300	11850	11860	11860	11850	193
632	20250110	104700	175366210	11860	11860	11860	11860	29
633	20250110	104600	175022270	11870	11870	11870	11870	0
634	20250110	104500	175022270	11870	11870	11870	11870	2
635	20250110	104400	174998530	11870	11870	11870	11870	2
636	20250110	104300	174974790	11870	11870	11870	11870	172
637	20250110	104200	172933150	11870	11870	11870	11870	0
638	20250110	104100	172933150	11870	11870	11870	11870	90
639	20250110	104000	171864850	11870	11870	11870	11870	0
640	20250110	103900	171864850	11870	11870	11870	11870	0
641	20250110	103800	171864850	11870	11870	11870	11870	0
642	20250110	103700	171864850	11870	11870	11870	11870	0
643	20250110	103600	171864850	11870	11870	11870	11870	85
644	20250110	103500	170855900	11870	11880	11880	11870	198
645	20250110	103400	168505280	11880	11880	11880	11880	1481
646	20250110	103300	150911000	11880	11900	11900	11880	1539
647	20250110	103200	132608840	11900	11910	11910	11900	98
648	20250110	103100	131441750	11930	11930	11930	11930	1
649	20250110	103000	131429820	11940	11940	11940	11940	2
650	20250110	102900	131405940	11930	11930	11930	11930	4
651	20250110	102800	131358220	11930	11930	11930	11930	2
652	20250110	102700	131334360	11930	11930	11930	11930	0
653	20250110	102600	131334360	11930	11930	11930	11930	0
654	20250110	102500	131334360	11930	11930	11930	11930	1
655	20250110	102400	131322430	11890	11890	11890	11890	0
656	20250110	102300	131322430	11890	11890	11890	11890	0
657	20250110	102200	131322430	11890	11890	11890	11890	0
658	20250110	102100	131322430	11890	11890	11890	11890	0
659	20250110	102000	131322430	11890	11890	11890	11890	0
660	20250110	101900	131322430	11890	11890	11890	11890	1
661	20250110	101800	131310540	11890	11890	11890	11890	4
662	20250110	101700	131262980	11890	11890	11890	11890	23
663	20250110	101600	130989510	11890	11890	11890	11890	1
664	20250110	101500	130977620	11880	11880	11880	11880	0
665	20250110	101400	130977620	11880	11880	11880	11880	3
666	20250110	101300	130941980	11940	11940	11940	11940	0
667	20250110	101200	130941980	11940	11940	11940	11940	0
668	20250110	101100	130941980	11940	11940	11940	11940	30
669	20250110	101000	130583780	11950	11950	11950	11950	0
670	20250110	100900	130583780	11950	11950	11950	11950	0
671	20250110	100800	130583780	11950	11930	11950	11930	21
672	20250110	100700	130333230	11870	11950	11950	11870	626
673	20250110	100600	122885250	11940	11930	11940	11930	265
674	20250110	100500	119721330	11930	11930	11930	11930	6
675	20250110	100400	119649750	11890	11930	11930	11890	3131
676	20250110	100300	82380460	11930	11930	11930	11930	190
677	20250110	100200	80113760	11930	11930	11930	11930	98
678	20250110	100100	78944620	11920	11920	11920	11920	0
679	20250110	100000	78944620	11920	11920	11920	11920	0
680	20250110	095900	78944620	11920	11920	11920	11920	0
681	20250110	095800	78944620	11920	11920	11920	11920	5
682	20250110	095700	78885020	11930	11930	11930	11930	6
683	20250110	095600	78813440	11930	11930	11930	11930	1
684	20250110	095500	78801510	11920	11920	11920	11920	200
685	20250110	095400	76417510	11920	11920	11920	11920	100
686	20250110	095300	75225510	11930	11930	11930	11930	50
687	20250110	095200	74629010	11930	11930	11930	11930	50
688	20250110	095100	74032510	11930	11930	11930	11930	3
689	20250110	095000	73996720	11920	11920	11920	11920	240
690	20250110	094900	71135920	11930	11930	11930	11930	3
691	20250110	094800	71100130	11940	11940	11940	11940	190
692	20250110	094700	68831530	11940	11940	11940	11940	0
693	20250110	094600	68831530	11940	11940	11940	11940	0
694	20250110	094500	68831530	11940	11940	11940	11940	115
695	20250110	094400	67458430	11950	11960	11960	11950	323
696	20250110	094300	63598530	11960	11980	11980	11960	726
697	20250110	094200	54907830	11980	11980	11980	11980	0
698	20250110	094100	54907830	11980	11980	11980	11980	0
699	20250110	094000	54907830	11980	11980	11980	11980	100
700	20250110	093900	53709830	11970	11980	11980	11970	281
701	20250110	093800	50346170	11990	12010	12010	11990	103
702	20250110	093700	49110280	12020	12030	12030	12020	109
703	20250110	093600	47799200	12020	12020	12020	12020	0
704	20250110	093500	47799200	12020	12020	12020	12020	0
705	20250110	093400	47799200	12020	12020	12020	12020	0
706	20250110	093300	47799200	12020	12020	12020	12020	0
707	20250110	093200	47799200	12020	12020	12020	12020	0
708	20250110	093100	47799200	12020	12020	12020	12020	11
709	20250110	093000	47666980	12050	12050	12050	12050	64
710	20250110	092900	46895780	12040	12030	12040	12030	691
711	20250110	092800	38577250	12020	12010	12020	12010	64
712	20250110	092700	37808070	12020	12020	12020	12020	29
713	20250110	092600	37459490	12020	12000	12020	12000	41
714	20250110	092500	36966870	11970	11970	11970	11970	0
715	20250110	092400	36966870	11970	12020	12020	11970	3
716	20250110	092300	36930910	11970	11970	11970	11970	0
717	20250110	092200	36930910	11970	11990	11990	11970	85
718	20250110	092100	35912470	11980	11980	11980	11980	6
719	20250110	092000	35840590	11980	12010	12010	11980	20
720	20250110	091900	35600940	11980	11980	11980	11980	0
721	20250110	091800	35600940	11980	12000	12000	11980	15
722	20250110	091700	35421020	12030	12020	12030	12020	105
723	20250110	091600	34157920	12030	12030	12030	12030	0
724	20250110	091500	34157920	12030	12030	12030	12030	0
725	20250110	091400	34157920	12030	12030	12030	12030	116
726	20250110	091300	32762440	12030	12030	12030	12030	0
727	20250110	091200	32762440	12030	12030	12030	12030	1
728	20250110	091100	32750410	12030	12030	12030	12030	8
729	20250110	091000	32654170	11940	11970	11970	11940	119
730	20250110	090900	31232200	12030	12030	12030	12030	73
731	20250110	090800	30354010	12020	12020	12020	12020	66
732	20250110	090700	29560690	12030	12030	12030	12030	0
733	20250110	090600	29560690	12030	12030	12030	12030	0
734	20250110	090500	29560690	12030	12040	12040	12030	9
735	20250110	090400	29452410	11940	12070	12070	11940	1155
736	20250110	090300	15636290	12080	12080	12080	12080	0
737	20250110	090200	15636290	12080	12080	12080	12080	0
738	20250110	090100	15636290	12080	12020	12080	11940	1066
739	20250110	090000	2852500	12040	12020	12040	12020	237