KissMeData/267850/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210100	284454300	12350	12350	12350	12350	200
3	20250107	210000	284454300	12350	12350	12350	12350	0
4	20250107	205900	284454300	12350	12350	12350	12350	0
5	20250107	205800	284454300	12350	12350	12350	12350	0
6	20250107	205700	284454300	12350	12350	12350	12350	0
7	20250107	205600	284454300	12350	12350	12350	12350	0
8	20250107	205500	284454300	12350	12350	12350	12350	0
9	20250107	205400	284454300	12350	12350	12350	12350	0
10	20250107	205300	284454300	12350	12350	12350	12350	0
11	20250107	205200	284454300	12350	12350	12350	12350	0
12	20250107	205100	284454300	12350	12350	12350	12350	0
13	20250107	205000	284454300	12350	12350	12350	12350	0
14	20250107	204900	284454300	12350	12350	12350	12350	0
15	20250107	204800	284454300	12350	12350	12350	12350	0
16	20250107	204700	284454300	12350	12350	12350	12350	0
17	20250107	204600	284454300	12350	12350	12350	12350	0
18	20250107	204500	284454300	12350	12350	12350	12350	0
19	20250107	204400	284454300	12350	12350	12350	12350	0
20	20250107	204300	284454300	12350	12350	12350	12350	0
21	20250107	204200	284454300	12350	12350	12350	12350	0
22	20250107	204100	284454300	12350	12350	12350	12350	0
23	20250107	204000	284454300	12350	12350	12350	12350	0
24	20250107	203900	284454300	12350	12350	12350	12350	0
25	20250107	203800	284454300	12350	12350	12350	12350	0
26	20250107	203700	284454300	12350	12350	12350	12350	0
27	20250107	203600	284454300	12350	12350	12350	12350	0
28	20250107	203500	284454300	12350	12350	12350	12350	0
29	20250107	203400	284454300	12350	12350	12350	12350	0
30	20250107	203300	284454300	12350	12350	12350	12350	0
31	20250107	203200	284454300	12350	12350	12350	12350	0
32	20250107	203100	284454300	12350	12350	12350	12350	200
33	20250107	203000	284454300	12350	12350	12350	12350	0
34	20250107	202900	284454300	12350	12350	12350	12350	0
35	20250107	202800	284454300	12350	12350	12350	12350	0
36	20250107	202700	284454300	12350	12350	12350	12350	0
37	20250107	202600	284454300	12350	12350	12350	12350	0
38	20250107	202500	284454300	12350	12350	12350	12350	0
39	20250107	202400	284454300	12350	12350	12350	12350	0
40	20250107	202300	284454300	12350	12350	12350	12350	0
41	20250107	202200	284454300	12350	12350	12350	12350	0
42	20250107	202100	284454300	12350	12350	12350	12350	0
43	20250107	202000	284454300	12350	12350	12350	12350	0
44	20250107	201900	284454300	12350	12350	12350	12350	0
45	20250107	201800	284454300	12350	12350	12350	12350	0
46	20250107	201700	284454300	12350	12350	12350	12350	0
47	20250107	201600	284454300	12350	12350	12350	12350	0
48	20250107	201500	284454300	12350	12350	12350	12350	0
49	20250107	201400	284454300	12350	12350	12350	12350	0
50	20250107	201300	284454300	12350	12350	12350	12350	0
51	20250107	201200	284454300	12350	12350	12350	12350	0
52	20250107	201100	284454300	12350	12350	12350	12350	0
53	20250107	201000	284454300	12350	12350	12350	12350	0
54	20250107	200900	284454300	12350	12350	12350	12350	0
55	20250107	200800	284454300	12350	12350	12350	12350	0
56	20250107	200700	284454300	12350	12350	12350	12350	0
57	20250107	200600	284454300	12350	12350	12350	12350	0
58	20250107	200500	284454300	12350	12350	12350	12350	0
59	20250107	200400	284454300	12350	12350	12350	12350	0
60	20250107	200300	284454300	12350	12350	12350	12350	0
61	20250107	200200	284454300	12350	12350	12350	12350	0
62	20250107	200100	284454300	12350	12350	12350	12350	200
63	20250107	200000	284454300	12350	12350	12350	12350	0
64	20250107	195900	284454300	12350	12350	12350	12350	0
65	20250107	195800	284454300	12350	12350	12350	12350	0
66	20250107	195700	284454300	12350	12350	12350	12350	0
67	20250107	195600	284454300	12350	12350	12350	12350	0
68	20250107	195500	284454300	12350	12350	12350	12350	0
69	20250107	195400	284454300	12350	12350	12350	12350	0
70	20250107	195300	284454300	12350	12350	12350	12350	0
71	20250107	195200	284454300	12350	12350	12350	12350	0
72	20250107	195100	284454300	12350	12350	12350	12350	0
73	20250107	195000	284454300	12350	12350	12350	12350	0
74	20250107	194900	284454300	12350	12350	12350	12350	0
75	20250107	194800	284454300	12350	12350	12350	12350	0
76	20250107	194700	284454300	12350	12350	12350	12350	0
77	20250107	194600	284454300	12350	12350	12350	12350	0
78	20250107	194500	284454300	12350	12350	12350	12350	0
79	20250107	194400	284454300	12350	12350	12350	12350	0
80	20250107	194300	284454300	12350	12350	12350	12350	0
81	20250107	194200	284454300	12350	12350	12350	12350	0
82	20250107	194100	284454300	12350	12350	12350	12350	0
83	20250107	194000	284454300	12350	12350	12350	12350	0
84	20250107	193900	284454300	12350	12350	12350	12350	0
85	20250107	193800	284454300	12350	12350	12350	12350	0
86	20250107	193700	284454300	12350	12350	12350	12350	0
87	20250107	193600	284454300	12350	12350	12350	12350	0
88	20250107	193500	284454300	12350	12350	12350	12350	0
89	20250107	193400	284454300	12350	12350	12350	12350	0
90	20250107	193300	284454300	12350	12350	12350	12350	0
91	20250107	193200	284454300	12350	12350	12350	12350	0
92	20250107	193100	284454300	12350	12350	12350	12350	200
93	20250107	193000	284454300	12350	12350	12350	12350	0
94	20250107	192900	284454300	12350	12350	12350	12350	0
95	20250107	192800	284454300	12350	12350	12350	12350	0
96	20250107	192700	284454300	12350	12350	12350	12350	0
97	20250107	192600	284454300	12350	12350	12350	12350	0
98	20250107	192500	284454300	12350	12350	12350	12350	0
99	20250107	192400	284454300	12350	12350	12350	12350	0
100	20250107	192300	284454300	12350	12350	12350	12350	0
101	20250107	192200	284454300	12350	12350	12350	12350	0
102	20250107	192100	284454300	12350	12350	12350	12350	0
103	20250107	192000	284454300	12350	12350	12350	12350	0
104	20250107	191900	284454300	12350	12350	12350	12350	0
105	20250107	191800	284454300	12350	12350	12350	12350	0
106	20250107	191700	284454300	12350	12350	12350	12350	0
107	20250107	191600	284454300	12350	12350	12350	12350	0
108	20250107	191500	284454300	12350	12350	12350	12350	0
109	20250107	191400	284454300	12350	12350	12350	12350	0
110	20250107	191300	284454300	12350	12350	12350	12350	0
111	20250107	191200	284454300	12350	12350	12350	12350	0
112	20250107	191100	284454300	12350	12350	12350	12350	0
113	20250107	191000	284454300	12350	12350	12350	12350	0
114	20250107	190900	284454300	12350	12350	12350	12350	0
115	20250107	190800	284454300	12350	12350	12350	12350	0
116	20250107	190700	284454300	12350	12350	12350	12350	0
117	20250107	190600	284454300	12350	12350	12350	12350	0
118	20250107	190500	284454300	12350	12350	12350	12350	0
119	20250107	190400	284454300	12350	12350	12350	12350	0
120	20250107	190300	284454300	12350	12350	12350	12350	0
121	20250107	190200	284454300	12350	12350	12350	12350	0
122	20250107	190100	284454300	12350	12350	12350	12350	200
123	20250107	190000	284454300	12350	12350	12350	12350	0
124	20250107	185900	284454300	12350	12350	12350	12350	0
125	20250107	185800	284454300	12350	12350	12350	12350	0
126	20250107	185700	284454300	12350	12350	12350	12350	0
127	20250107	185600	284454300	12350	12350	12350	12350	0
128	20250107	185500	284454300	12350	12350	12350	12350	0
129	20250107	185400	284454300	12350	12350	12350	12350	0
130	20250107	185300	284454300	12350	12350	12350	12350	0
131	20250107	185200	284454300	12350	12350	12350	12350	0
132	20250107	185100	284454300	12350	12350	12350	12350	0
133	20250107	185000	284454300	12350	12350	12350	12350	0
134	20250107	184900	284454300	12350	12350	12350	12350	0
135	20250107	184800	284454300	12350	12350	12350	12350	0
136	20250107	184700	284454300	12350	12350	12350	12350	0
137	20250107	184600	284454300	12350	12350	12350	12350	0
138	20250107	184500	284454300	12350	12350	12350	12350	0
139	20250107	184400	284454300	12350	12350	12350	12350	0
140	20250107	184300	284454300	12350	12350	12350	12350	0
141	20250107	184200	284454300	12350	12350	12350	12350	0
142	20250107	184100	284454300	12350	12350	12350	12350	0
143	20250107	184000	284454300	12350	12350	12350	12350	0
144	20250107	183900	284454300	12350	12350	12350	12350	0
145	20250107	183800	284454300	12350	12350	12350	12350	0
146	20250107	183700	284454300	12350	12350	12350	12350	0
147	20250107	183600	284454300	12350	12350	12350	12350	0
148	20250107	183500	284454300	12350	12350	12350	12350	0
149	20250107	183400	284454300	12350	12350	12350	12350	0
150	20250107	183300	284454300	12350	12350	12350	12350	0
151	20250107	183200	284454300	12350	12350	12350	12350	0
152	20250107	183100	284454300	12350	12350	12350	12350	200
153	20250107	183000	284454300	12350	12350	12350	12350	0
154	20250107	182900	284454300	12350	12350	12350	12350	0
155	20250107	182800	284454300	12350	12350	12350	12350	0
156	20250107	182700	284454300	12350	12350	12350	12350	0
157	20250107	182600	284454300	12350	12350	12350	12350	0
158	20250107	182500	284454300	12350	12350	12350	12350	0
159	20250107	182400	284454300	12350	12350	12350	12350	0
160	20250107	182300	284454300	12350	12350	12350	12350	0
161	20250107	182200	284454300	12350	12350	12350	12350	0
162	20250107	182100	284454300	12350	12350	12350	12350	0
163	20250107	182000	284454300	12350	12350	12350	12350	0
164	20250107	181900	284454300	12350	12350	12350	12350	0
165	20250107	181800	284454300	12350	12350	12350	12350	0
166	20250107	181700	284454300	12350	12350	12350	12350	0
167	20250107	181600	284454300	12350	12350	12350	12350	0
168	20250107	181500	284454300	12350	12350	12350	12350	0
169	20250107	181400	284454300	12350	12350	12350	12350	0
170	20250107	181300	284454300	12350	12350	12350	12350	0
171	20250107	181200	284454300	12350	12350	12350	12350	0
172	20250107	181100	284454300	12350	12350	12350	12350	0
173	20250107	181000	284454300	12350	12350	12350	12350	0
174	20250107	180900	284454300	12350	12350	12350	12350	0
175	20250107	180800	284454300	12350	12350	12350	12350	0
176	20250107	180700	284454300	12350	12350	12350	12350	0
177	20250107	180600	284454300	12350	12350	12350	12350	0
178	20250107	180500	284454300	12350	12350	12350	12350	0
179	20250107	180400	284454300	12350	12350	12350	12350	0
180	20250107	180300	284454300	12350	12350	12350	12350	0
181	20250107	180200	284454300	12350	12350	12350	12350	0
182	20250107	180100	284454300	12350	12350	12350	12350	200
183	20250107	180000	284454300	12350	12350	12350	12350	0
184	20250107	175900	284454300	12350	12350	12350	12350	0
185	20250107	175800	284454300	12350	12350	12350	12350	0
186	20250107	175700	284454300	12350	12350	12350	12350	0
187	20250107	175600	284454300	12350	12350	12350	12350	0
188	20250107	175500	284454300	12350	12350	12350	12350	0
189	20250107	175400	284454300	12350	12350	12350	12350	0
190	20250107	175300	284454300	12350	12350	12350	12350	0
191	20250107	175200	284454300	12350	12350	12350	12350	0
192	20250107	175100	284454300	12350	12350	12350	12350	0
193	20250107	175000	284454300	12350	12350	12350	12350	0
194	20250107	174900	284454300	12350	12350	12350	12350	0
195	20250107	174800	284454300	12350	12350	12350	12350	0
196	20250107	174700	284454300	12350	12350	12350	12350	0
197	20250107	174600	284454300	12350	12350	12350	12350	0
198	20250107	174500	284454300	12350	12350	12350	12350	0
199	20250107	174400	284454300	12350	12350	12350	12350	0
200	20250107	174300	284454300	12350	12350	12350	12350	0
201	20250107	174200	284454300	12350	12350	12350	12350	0
202	20250107	174100	284454300	12350	12350	12350	12350	0
203	20250107	174000	284454300	12350	12350	12350	12350	0
204	20250107	173900	284454300	12350	12350	12350	12350	0
205	20250107	173800	284454300	12350	12350	12350	12350	0
206	20250107	173700	284454300	12350	12350	12350	12350	0
207	20250107	173600	284454300	12350	12350	12350	12350	0
208	20250107	173500	284454300	12350	12350	12350	12350	0
209	20250107	173400	284454300	12350	12350	12350	12350	0
210	20250107	173300	284454300	12350	12350	12350	12350	0
211	20250107	173200	284454300	12350	12350	12350	12350	0
212	20250107	173100	284454300	12350	12350	12350	12350	200
213	20250107	173000	284454300	12350	12350	12350	12350	0
214	20250107	172900	284454300	12350	12350	12350	12350	0
215	20250107	172800	284454300	12350	12350	12350	12350	0
216	20250107	172700	284454300	12350	12350	12350	12350	0
217	20250107	172600	284454300	12350	12350	12350	12350	0
218	20250107	172500	284454300	12350	12350	12350	12350	0
219	20250107	172400	284454300	12350	12350	12350	12350	0
220	20250107	172300	284454300	12350	12350	12350	12350	0
221	20250107	172200	284454300	12350	12350	12350	12350	0
222	20250107	172100	284454300	12350	12350	12350	12350	0
223	20250107	172000	284454300	12350	12350	12350	12350	0
224	20250107	171900	284454300	12350	12350	12350	12350	0
225	20250107	171800	284454300	12350	12350	12350	12350	0
226	20250107	171700	284454300	12350	12350	12350	12350	0
227	20250107	171600	284454300	12350	12350	12350	12350	0
228	20250107	171500	284454300	12350	12350	12350	12350	0
229	20250107	171400	284454300	12350	12350	12350	12350	0
230	20250107	171300	284454300	12350	12350	12350	12350	0
231	20250107	171200	284454300	12350	12350	12350	12350	0
232	20250107	171100	284454300	12350	12350	12350	12350	0
233	20250107	171000	284454300	12350	12350	12350	12350	0
234	20250107	170900	284454300	12350	12350	12350	12350	0
235	20250107	170800	284454300	12350	12350	12350	12350	0
236	20250107	170700	284454300	12350	12350	12350	12350	0
237	20250107	170600	284454300	12350	12350	12350	12350	0
238	20250107	170500	284454300	12350	12350	12350	12350	0
239	20250107	170400	284454300	12350	12350	12350	12350	0
240	20250107	170300	284454300	12350	12350	12350	12350	0
241	20250107	170200	284454300	12350	12350	12350	12350	0
242	20250107	170100	284454300	12350	12350	12350	12350	200
243	20250107	170000	284454300	12350	12350	12350	12350	0
244	20250107	165900	284454300	12350	12350	12350	12350	0
245	20250107	165800	284454300	12350	12350	12350	12350	0
246	20250107	165700	284454300	12350	12350	12350	12350	0
247	20250107	165600	284454300	12350	12350	12350	12350	0
248	20250107	165500	284454300	12350	12350	12350	12350	0
249	20250107	165400	284454300	12350	12350	12350	12350	0
250	20250107	165300	284454300	12350	12350	12350	12350	0
251	20250107	165200	284454300	12350	12350	12350	12350	0
252	20250107	165100	284454300	12350	12350	12350	12350	0
253	20250107	165000	284454300	12350	12350	12350	12350	0
254	20250107	164900	284454300	12350	12350	12350	12350	0
255	20250107	164800	284454300	12350	12350	12350	12350	0
256	20250107	164700	284454300	12350	12350	12350	12350	0
257	20250107	164600	284454300	12350	12350	12350	12350	0
258	20250107	164500	284454300	12350	12350	12350	12350	0
259	20250107	164400	284454300	12350	12350	12350	12350	0
260	20250107	164300	284454300	12350	12350	12350	12350	0
261	20250107	164200	284454300	12350	12350	12350	12350	0
262	20250107	164100	284454300	12350	12350	12350	12350	0
263	20250107	164000	284454300	12350	12350	12350	12350	0
264	20250107	163900	284454300	12350	12350	12350	12350	0
265	20250107	163800	284454300	12350	12350	12350	12350	0
266	20250107	163700	284454300	12350	12350	12350	12350	0
267	20250107	163600	284454300	12350	12350	12350	12350	0
268	20250107	163500	284454300	12350	12350	12350	12350	0
269	20250107	163400	284454300	12350	12350	12350	12350	0
270	20250107	163300	284454300	12350	12350	12350	12350	0
271	20250107	163200	284454300	12350	12350	12350	12350	0
272	20250107	163100	284454300	12350	12350	12350	12350	200
273	20250107	163000	284454300	12350	12350	12350	12350	0
274	20250107	162900	284454300	12350	12350	12350	12350	0
275	20250107	162800	284454300	12350	12350	12350	12350	0
276	20250107	162700	284454300	12350	12350	12350	12350	0
277	20250107	162600	284454300	12350	12350	12350	12350	0
278	20250107	162500	284454300	12350	12350	12350	12350	0
279	20250107	162400	284454300	12350	12350	12350	12350	0
280	20250107	162300	284454300	12350	12350	12350	12350	0
281	20250107	162200	284454300	12350	12350	12350	12350	0
282	20250107	162100	284454300	12350	12350	12350	12350	0
283	20250107	162000	284454300	12350	12350	12350	12350	0
284	20250107	161900	284454300	12350	12350	12350	12350	0
285	20250107	161800	284454300	12350	12350	12350	12350	0
286	20250107	161700	284454300	12350	12350	12350	12350	0
287	20250107	161600	284454300	12350	12350	12350	12350	0
288	20250107	161500	284454300	12350	12350	12350	12350	0
289	20250107	161400	284454300	12350	12350	12350	12350	0
290	20250107	161300	284454300	12350	12350	12350	12350	0
291	20250107	161200	284454300	12350	12350	12350	12350	0
292	20250107	161100	284454300	12350	12350	12350	12350	0
293	20250107	161000	284454300	12350	12350	12350	12350	0
294	20250107	160900	284454300	12350	12350	12350	12350	0
295	20250107	160800	284454300	12350	12350	12350	12350	0
296	20250107	160700	284454300	12350	12350	12350	12350	0
297	20250107	160600	284454300	12350	12350	12350	12350	0
298	20250107	160500	284454300	12350	12350	12350	12350	0
299	20250107	160400	284454300	12350	12350	12350	12350	0
300	20250107	160300	284454300	12350	12350	12350	12350	0
301	20250107	160200	284454300	12350	12350	12350	12350	0
302	20250107	160100	284454300	12350	12350	12350	12350	200
303	20250107	160000	284454300	12350	12350	12350	12350	0
304	20250107	155900	284454300	12350	12350	12350	12350	0
305	20250107	155800	284454300	12350	12350	12350	12350	0
306	20250107	155700	284454300	12350	12350	12350	12350	0
307	20250107	155600	284454300	12350	12350	12350	12350	0
308	20250107	155500	284454300	12350	12350	12350	12350	0
309	20250107	155400	284454300	12350	12350	12350	12350	0
310	20250107	155300	284454300	12350	12350	12350	12350	0
311	20250107	155200	284454300	12350	12350	12350	12350	0
312	20250107	155100	284454300	12350	12350	12350	12350	0
313	20250107	155000	284454300	12350	12350	12350	12350	0
314	20250107	154900	284454300	12350	12350	12350	12350	0
315	20250107	154800	284454300	12350	12350	12350	12350	0
316	20250107	154700	284454300	12350	12350	12350	12350	0
317	20250107	154600	284454300	12350	12350	12350	12350	0
318	20250107	154500	284454300	12350	12350	12350	12350	0
319	20250107	154400	284454300	12350	12350	12350	12350	0
320	20250107	154300	284454300	12350	12350	12350	12350	0
321	20250107	154200	284454300	12350	12350	12350	12350	0
322	20250107	154100	284454300	12350	12350	12350	12350	0
323	20250107	154000	284454300	12350	12350	12350	12350	0
324	20250107	153900	284454300	12350	12350	12350	12350	0
325	20250107	153800	284454300	12350	12350	12350	12350	0
326	20250107	153700	284454300	12350	12350	12350	12350	0
327	20250107	153600	284454300	12350	12350	12350	12350	0
328	20250107	153500	284454300	12350	12350	12350	12350	0
329	20250107	153400	284454300	12350	12350	12350	12350	0
330	20250107	153300	284454300	12350	12350	12350	12350	0
331	20250107	153200	284454300	12350	12350	12350	12350	0
332	20250107	153100	284454300	12350	12350	12350	12350	200
333	20250107	153000	284454300	12350	12350	12350	12350	200
334	20250107	152900	281984300	12300	12300	12300	12300	0
335	20250107	152800	281984300	12300	12300	12300	12300	0
336	20250107	152700	281984300	12300	12300	12300	12300	0
337	20250107	152600	281984300	12300	12300	12300	12300	0
338	20250107	152500	281984300	12300	12300	12300	12300	0
339	20250107	152400	281984300	12300	12300	12300	12300	0
340	20250107	152300	281984300	12300	12300	12300	12300	0
341	20250107	152200	281984300	12300	12300	12300	12300	0
342	20250107	152100	281984300	12300	12300	12300	12300	0
343	20250107	152000	281984300	12300	12300	12300	12300	0
344	20250107	151900	281984300	12300	12260	12300	12210	114
345	20250107	151800	280586060	12220	12260	12260	12220	36
346	20250107	151700	280145940	12260	12260	12260	12260	0
347	20250107	151600	280145940	12260	12260	12260	12260	0
348	20250107	151500	280145940	12260	12260	12260	12260	0
349	20250107	151400	280145940	12260	12260	12260	12260	0
350	20250107	151300	280145940	12260	12260	12260	12260	0
351	20250107	151200	280145940	12260	12260	12260	12260	0
352	20250107	151100	280145940	12260	12260	12260	12260	0
353	20250107	151000	280145940	12260	12260	12260	12260	0
354	20250107	150900	280145940	12260	12260	12260	12260	0
355	20250107	150800	280145940	12260	12260	12260	12260	0
356	20250107	150700	280145940	12260	12220	12260	12210	620
357	20250107	150600	272574030	12260	12260	12260	12260	1
358	20250107	150500	272561770	12260	12260	12260	12260	16
359	20250107	150400	272365610	12260	12260	12260	12260	0
360	20250107	150300	272365610	12260	12220	12260	12220	4
361	20250107	150200	272316690	12200	12200	12200	12200	0
362	20250107	150100	272316690	12200	12240	12260	12200	146
363	20250107	150000	270530530	12200	12230	12230	12200	95
364	20250107	145900	269370710	12210	12220	12220	12210	54
365	20250107	145800	268710860	12230	12230	12230	12230	0
366	20250107	145700	268710860	12230	12230	12230	12230	0
367	20250107	145600	268710860	12230	12230	12230	12230	10
368	20250107	145500	268588560	12230	12230	12230	12230	13
369	20250107	145400	268429570	12230	12240	12240	12230	38
370	20250107	145300	267964780	12240	12240	12240	12240	0
371	20250107	145200	267964780	12240	12240	12240	12240	0
372	20250107	145100	267964780	12240	12240	12240	12240	1
373	20250107	145000	267952540	12230	12230	12230	12230	1
374	20250107	144900	267940310	12240	12240	12240	12240	1
375	20250107	144800	267928070	12240	12240	12240	12240	0
376	20250107	144700	267928070	12240	12240	12240	12240	5
377	20250107	144600	267866870	12240	12240	12240	12240	1
378	20250107	144500	267854630	12240	12240	12240	12240	0
379	20250107	144400	267854630	12240	12240	12240	12240	8
380	20250107	144300	267756710	12240	12240	12240	12240	41
381	20250107	144200	267254870	12240	12240	12240	12240	100
382	20250107	144100	266030870	12240	12240	12240	12240	125
383	20250107	144000	264500870	12250	12250	12250	12250	14
384	20250107	143900	264329370	12250	12260	12260	12250	1602
385	20250107	143800	244698870	12270	12280	12280	12270	68
386	20250107	143700	243864440	12280	12280	12280	12280	0
387	20250107	143600	243864440	12280	12280	12280	12280	0
388	20250107	143500	243864440	12280	12280	12280	12280	0
389	20250107	143400	243864440	12280	12290	12290	12280	7
390	20250107	143300	243778470	12280	12280	12280	12280	0
391	20250107	143200	243778470	12280	12280	12280	12280	0
392	20250107	143100	243778470	12280	12280	12280	12280	0
393	20250107	143000	243778470	12280	12280	12280	12280	0
394	20250107	142900	243778470	12280	12280	12280	12280	7
395	20250107	142800	243692510	12300	12300	12300	12300	0
396	20250107	142700	243692510	12300	12300	12300	12300	0
397	20250107	142600	243692510	12300	12300	12300	12300	0
398	20250107	142500	243692510	12300	12300	12300	12300	0
399	20250107	142400	243692510	12300	12300	12300	12300	0
400	20250107	142300	243692510	12300	12300	12300	12300	0
401	20250107	142200	243692510	12300	12300	12300	12300	0
402	20250107	142100	243692510	12300	12280	12300	12280	1088
403	20250107	142000	230311620	12280	12280	12280	12280	0
404	20250107	141900	230311620	12280	12280	12280	12280	37
405	20250107	141800	229857260	12290	12290	12290	12290	4
406	20250107	141700	229808100	12300	12300	12300	12300	0
407	20250107	141600	229808100	12300	12300	12300	12300	0
408	20250107	141500	229808100	12300	12300	12300	12300	0
409	20250107	141400	229808100	12300	12300	12300	12300	0
410	20250107	141300	229808100	12300	12300	12300	12300	0
411	20250107	141200	229808100	12300	12300	12300	12300	0
412	20250107	141100	229808100	12300	12300	12300	12300	0
413	20250107	141000	229808100	12300	12300	12300	12300	18
414	20250107	140900	229586700	12280	12280	12280	12280	0
415	20250107	140800	229586700	12280	12280	12280	12280	0
416	20250107	140700	229586700	12280	12280	12280	12280	2
417	20250107	140600	229562140	12280	12280	12280	12280	0
418	20250107	140500	229562140	12280	12280	12280	12280	0
419	20250107	140400	229562140	12280	12280	12280	12280	0
420	20250107	140300	229562140	12280	12280	12280	12280	0
421	20250107	140200	229562140	12280	12280	12280	12280	0
422	20250107	140100	229562140	12280	12280	12280	12280	0
423	20250107	140000	229562140	12280	12280	12280	12280	0
424	20250107	135900	229562140	12280	12280	12280	12280	50
425	20250107	135800	228948140	12280	12280	12280	12280	0
426	20250107	135700	228948140	12280	12280	12280	12280	0
427	20250107	135600	228948140	12280	12280	12280	12280	0
428	20250107	135500	228948140	12280	12280	12280	12280	0
429	20250107	135400	228948140	12280	12280	12280	12280	9
430	20250107	135300	228837620	12290	12290	12290	12290	2
431	20250107	135200	228813040	12300	12300	12300	12300	1
432	20250107	135100	228800740	12290	12290	12290	12290	0
433	20250107	135000	228800740	12290	12290	12290	12290	0
434	20250107	134900	228800740	12290	12290	12290	12290	0
435	20250107	134800	228800740	12290	12290	12290	12290	0
436	20250107	134700	228800740	12290	12290	12290	12290	23
437	20250107	134600	228518070	12270	12270	12270	12270	0
438	20250107	134500	228518070	12270	12270	12270	12270	0
439	20250107	134400	228518070	12270	12270	12270	12270	0
440	20250107	134300	228518070	12270	12270	12270	12270	0
441	20250107	134200	228518070	12270	12270	12270	12270	1
442	20250107	134100	228505800	12300	12300	12300	12300	2
443	20250107	134000	228481200	12300	12300	12300	12300	0
444	20250107	133900	228481200	12300	12300	12300	12300	3
445	20250107	133800	228444300	12300	12300	12300	12300	0
446	20250107	133700	228444300	12300	12300	12300	12300	0
447	20250107	133600	228444300	12300	12300	12300	12300	0
448	20250107	133500	228444300	12300	12300	12300	12300	0
449	20250107	133400	228444300	12300	12300	12300	12300	0
450	20250107	133300	228444300	12300	12320	12320	12300	50
451	20250107	133200	227828700	12360	12360	12360	12360	0
452	20250107	133100	227828700	12360	12360	12360	12360	0
453	20250107	133000	227828700	12360	12360	12360	12360	0
454	20250107	132900	227828700	12360	12360	12360	12360	0
455	20250107	132800	227828700	12360	12360	12360	12360	402
456	20250107	132700	222859980	12360	12360	12360	12360	0
457	20250107	132600	222859980	12360	12360	12360	12360	0
458	20250107	132500	222859980	12360	12360	12360	12360	0
459	20250107	132400	222859980	12360	12360	12360	12360	0
460	20250107	132300	222859980	12360	12360	12360	12360	1
461	20250107	132200	222847620	12350	12350	12350	12350	2
462	20250107	132100	222822920	12320	12320	12320	12320	0
463	20250107	132000	222822920	12320	12320	12320	12320	10
464	20250107	131900	222699720	12350	12350	12350	12350	5
465	20250107	131800	222637970	12300	12300	12300	12300	0
466	20250107	131700	222637970	12300	12300	12300	12300	0
467	20250107	131600	222637970	12300	12300	12300	12300	0
468	20250107	131500	222637970	12300	12300	12300	12300	0
469	20250107	131400	222637970	12300	12300	12300	12300	0
470	20250107	131300	222637970	12300	12300	12320	12300	77
471	20250107	131200	221690650	12270	12270	12270	12270	0
472	20250107	131100	221690650	12270	12270	12270	12270	0
473	20250107	131000	221690650	12270	12270	12270	12270	1
474	20250107	130900	221678380	12310	12310	12310	12310	0
475	20250107	130800	221678380	12310	12310	12310	12310	0
476	20250107	130700	221678380	12310	12310	12310	12310	0
477	20250107	130600	221678380	12310	12310	12310	12310	0
478	20250107	130500	221678380	12310	12310	12310	12310	0
479	20250107	130400	221678380	12310	12310	12310	12310	1000
480	20250107	130300	209368380	12320	12320	12320	12320	0
481	20250107	130200	209368380	12320	12320	12320	12320	688
482	20250107	130100	200892220	12320	12320	12320	12320	50
483	20250107	130000	200276220	12350	12350	12350	12350	1
484	20250107	125900	200263870	12350	12350	12350	12350	0
485	20250107	125800	200263870	12350	12350	12350	12350	0
486	20250107	125700	200263870	12350	12350	12350	12350	0
487	20250107	125600	200263870	12350	12350	12350	12350	8
488	20250107	125500	200165070	12320	12320	12320	12320	39
489	20250107	125400	199684590	12320	12320	12320	12320	0
490	20250107	125300	199684590	12320	12320	12320	12320	0
491	20250107	125200	199684590	12320	12320	12320	12320	1
492	20250107	125100	199672270	12320	12320	12320	12320	0
493	20250107	125000	199672270	12320	12320	12320	12320	0
494	20250107	124900	199672270	12320	12320	12320	12320	0
495	20250107	124800	199672270	12320	12320	12320	12320	5
496	20250107	124700	199610670	12320	12320	12320	12320	1
497	20250107	124600	199598350	12310	12310	12310	12310	0
498	20250107	124500	199598350	12310	12310	12310	12310	0
499	20250107	124400	199598350	12310	12300	12320	12300	339
500	20250107	124300	195423720	12310	12310	12310	12310	0
501	20250107	124200	195423720	12310	12310	12310	12310	0
502	20250107	124100	195423720	12310	12300	12310	12300	26
503	20250107	124000	195103730	12300	12300	12300	12300	1
504	20250107	123900	195091430	12310	12310	12310	12310	0
505	20250107	123800	195091430	12310	12310	12310	12310	0
506	20250107	123700	195091430	12310	12310	12310	12310	0
507	20250107	123600	195091430	12310	12310	12310	12310	11
508	20250107	123500	194956020	12310	12310	12310	12310	0
509	20250107	123400	194956020	12310	12310	12310	12310	1
510	20250107	123300	194943710	12250	12250	12250	12250	0
511	20250107	123200	194943710	12250	12250	12250	12250	0
512	20250107	123100	194943710	12250	12250	12250	12250	0
513	20250107	123000	194943710	12250	12250	12250	12250	0
514	20250107	122900	194943710	12250	12250	12250	12250	0
515	20250107	122800	194943710	12250	12260	12260	12250	9
516	20250107	122700	194833430	12260	12260	12260	12260	0
517	20250107	122600	194833430	12260	12250	12260	12250	374
518	20250107	122500	190248200	12250	12290	12290	12250	2148
519	20250107	122400	163895690	12320	12320	12320	12320	0
520	20250107	122300	163895690	12320	12320	12320	12320	1
521	20250107	122200	163883370	12290	12320	12320	12290	789
522	20250107	122100	154173490	12330	12330	12330	12330	0
523	20250107	122000	154173490	12330	12330	12330	12330	1
524	20250107	121900	154161160	12330	12330	12330	12330	0
525	20250107	121800	154161160	12330	12330	12330	12330	0
526	20250107	121700	154161160	12330	12330	12330	12330	55
527	20250107	121600	153483010	12330	12330	12330	12330	60
528	20250107	121500	152743210	12330	12330	12330	12330	0
529	20250107	121400	152743210	12330	12340	12340	12330	378
530	20250107	121300	148082250	12380	12380	12380	12380	0
531	20250107	121200	148082250	12380	12380	12380	12380	0
532	20250107	121100	148082250	12380	12380	12380	12380	0
533	20250107	121000	148082250	12380	12370	12380	12350	27
534	20250107	120900	147748140	12370	12370	12370	12370	1
535	20250107	120800	147735770	12390	12390	12390	12390	0
536	20250107	120700	147735770	12390	12390	12390	12390	0
537	20250107	120600	147735770	12390	12390	12390	12390	1
538	20250107	120500	147723380	12350	12390	12390	12350	9
539	20250107	120400	147612090	12330	12350	12350	12330	380
540	20250107	120300	142925130	12360	12360	12360	12360	0
541	20250107	120200	142925130	12360	12360	12360	12360	0
542	20250107	120100	142925130	12360	12360	12360	12360	0
543	20250107	120000	142925130	12360	12360	12360	12360	0
544	20250107	115900	142925130	12360	12370	12370	12360	8
545	20250107	115800	142826240	12400	12400	12400	12400	0
546	20250107	115700	142826240	12400	12340	12400	12330	120
547	20250107	115600	141346250	12340	12340	12340	12340	0
548	20250107	115500	141346250	12340	12340	12340	12340	0
549	20250107	115400	141346250	12340	12340	12340	12340	0
550	20250107	115300	141346250	12340	12370	12370	12340	653
551	20250107	115200	133283340	12370	12370	12370	12370	0
552	20250107	115100	133283340	12370	12370	12370	12370	5
553	20250107	115000	133221490	12380	12380	12380	12380	0
554	20250107	114900	133221490	12380	12380	12380	12380	7
555	20250107	114800	133134830	12380	12380	12380	12380	12
556	20250107	114700	132986270	12390	12390	12390	12390	0
557	20250107	114600	132986270	12390	12390	12390	12390	1
558	20250107	114500	132973880	12340	12340	12340	12340	0
559	20250107	114400	132973880	12340	12340	12340	12340	0
560	20250107	114300	132973880	12340	12340	12340	12340	0
561	20250107	114200	132973880	12340	12340	12340	12340	0
562	20250107	114100	132973880	12340	12340	12340	12340	0
563	20250107	114000	132973880	12340	12340	12340	12340	0
564	20250107	113900	132973880	12340	12350	12350	12340	724
565	20250107	113800	124036980	12400	12400	12400	12400	0
566	20250107	113700	124036980	12400	12400	12400	12400	0
567	20250107	113600	124036980	12400	12400	12400	12400	0
568	20250107	113500	124036980	12400	12400	12400	12400	0
569	20250107	113400	124036980	12400	12400	12400	12400	0
570	20250107	113300	124036980	12400	12410	12410	12400	132
571	20250107	113200	122400020	12430	12430	12430	12430	0
572	20250107	113100	122400020	12430	12430	12430	12430	0
573	20250107	113000	122400020	12430	12430	12430	12430	5
574	20250107	112900	122337870	12420	12420	12420	12420	1
575	20250107	112800	122325450	12420	12430	12430	12400	34
576	20250107	112700	121903150	12430	12430	12430	12430	20
577	20250107	112600	121654550	12430	12420	12430	12420	35
578	20250107	112500	121219580	12430	12430	12430	12430	3
579	20250107	112400	121182290	12400	12400	12400	12400	3
580	20250107	112300	121145090	12430	12430	12430	12430	0
581	20250107	112200	121145090	12430	12430	12430	12430	1
582	20250107	112100	121132660	12400	12400	12400	12400	1
583	20250107	112000	121120260	12410	12410	12410	12410	10
584	20250107	111900	120996160	12410	12420	12440	12410	508
585	20250107	111800	114681700	12410	12370	12410	12370	329
586	20250107	111700	110604120	12370	12370	12370	12370	0
587	20250107	111600	110604120	12370	12370	12370	12370	0
588	20250107	111500	110604120	12370	12370	12370	12370	10
589	20250107	111400	110480420	12340	12360	12360	12340	15
590	20250107	111300	110295080	12370	12370	12370	12370	1
591	20250107	111200	110282710	12370	12370	12370	12370	0
592	20250107	111100	110282710	12370	12370	12380	12370	7
593	20250107	111000	110196110	12380	12380	12380	12380	13
594	20250107	110900	110035170	12390	12390	12390	12390	0
595	20250107	110800	110035170	12390	12390	12390	12390	0
596	20250107	110700	110035170	12390	12390	12390	12390	0
597	20250107	110600	110035170	12390	12390	12390	12390	0
598	20250107	110500	110035170	12390	12390	12390	12390	1
599	20250107	110400	110022780	12360	12360	12360	12360	0
600	20250107	110300	110022780	12360	12360	12360	12360	0
601	20250107	110200	110022780	12360	12360	12360	12360	0
602	20250107	110100	110022780	12360	12360	12360	12360	600
603	20250107	110000	102606780	12400	12360	12400	12360	2
604	20250107	105900	102582020	12400	12400	12400	12400	30
605	20250107	105800	102210020	12400	12400	12400	12400	0
606	20250107	105700	102210020	12400	12370	12400	12370	350
607	20250107	105600	97872290	12370	12370	12370	12370	2
608	20250107	105500	97847550	12380	12380	12380	12380	17
609	20250107	105400	97637090	12380	12380	12380	12380	9
610	20250107	105300	97525670	12380	12370	12380	12370	10
611	20250107	105200	97401940	12370	12370	12370	12370	4
612	20250107	105100	97352460	12370	12370	12370	12370	1
613	20250107	105000	97340090	12380	12380	12380	12380	1
614	20250107	104900	97327710	12340	12340	12340	12340	159
615	20250107	104800	95365650	12340	12340	12340	12340	0
616	20250107	104700	95365650	12340	12340	12340	12340	10
617	20250107	104600	95242250	12340	12340	12340	12340	0
618	20250107	104500	95242250	12340	12350	12350	12340	165
619	20250107	104400	93205130	12390	12390	12390	12390	0
620	20250107	104300	93205130	12390	12390	12390	12390	0
621	20250107	104200	93205130	12390	12390	12390	12390	0
622	20250107	104100	93205130	12390	12360	12390	12360	236
623	20250107	104000	90282470	12360	12370	12370	12360	10
624	20250107	103900	90158830	12360	12350	12370	12350	636
625	20250107	103800	82302510	12360	12360	12360	12360	7
626	20250107	103700	82215990	12360	12360	12360	12360	0
627	20250107	103600	82215990	12360	12360	12360	12360	0
628	20250107	103500	82215990	12360	12360	12360	12360	0
629	20250107	103400	82215990	12360	12350	12360	12350	178
630	20250107	103300	80016120	12350	12350	12350	12350	1
631	20250107	103200	80003770	12350	12350	12350	12350	1
632	20250107	103100	79991420	12300	12300	12300	12300	0
633	20250107	103000	79991420	12300	12300	12300	12300	0
634	20250107	102900	79991420	12300	12300	12300	12300	0
635	20250107	102800	79991420	12300	12300	12300	12300	4
636	20250107	102700	79942220	12360	12300	12360	12300	1001
637	20250107	102600	67589910	12330	12330	12330	12330	0
638	20250107	102500	67589910	12330	12330	12330	12330	0
639	20250107	102400	67589910	12330	12330	12330	12330	0
640	20250107	102300	67589910	12330	12330	12330	12330	1
641	20250107	102200	67577580	12320	12320	12320	12320	0
642	20250107	102100	67577580	12320	12320	12320	12320	7
643	20250107	102000	67491340	12310	12310	12310	12310	0
644	20250107	101900	67491340	12310	12310	12310	12310	0
645	20250107	101800	67491340	12310	12310	12310	12310	0
646	20250107	101700	67491340	12310	12310	12310	12310	0
647	20250107	101600	67491340	12310	12300	12310	12300	132
648	20250107	101500	65866570	12290	12290	12290	12280	85
649	20250107	101400	64822000	12290	12300	12300	12290	65
650	20250107	101300	64022800	12310	12310	12310	12310	0
651	20250107	101200	64022800	12310	12300	12310	12300	8
652	20250107	101100	63924370	12300	12300	12300	12300	1
653	20250107	101000	63912070	12280	12280	12280	12280	0
654	20250107	100900	63912070	12280	12300	12300	12280	500
655	20250107	100800	57770510	12300	12300	12300	12300	0
656	20250107	100700	57770510	12300	12290	12300	12290	189
657	20250107	100600	55447530	12290	12290	12290	12290	439
658	20250107	100500	50052220	12300	12310	12310	12300	430
659	20250107	100400	44762460	12310	12310	12310	12310	0
660	20250107	100300	44762460	12310	12310	12310	12310	24
661	20250107	100200	44467020	12310	12310	12310	12310	12
662	20250107	100100	44319300	12310	12310	12310	12310	250
663	20250107	100000	41241800	12320	12330	12330	12320	297
664	20250107	095900	37582750	12350	12350	12350	12350	0
665	20250107	095800	37582750	12350	12350	12350	12350	0
666	20250107	095700	37582750	12350	12350	12350	12350	50
667	20250107	095600	36965250	12350	12350	12350	12350	14
668	20250107	095500	36792350	12330	12330	12330	12330	0
669	20250107	095400	36792350	12330	12330	12330	12330	0
670	20250107	095300	36792350	12330	12330	12330	12330	0
671	20250107	095200	36792350	12330	12340	12340	12330	105
672	20250107	095100	35496660	12340	12340	12340	12340	1
673	20250107	095000	35484320	12350	12350	12350	12350	0
674	20250107	094900	35484320	12350	12350	12350	12350	0
675	20250107	094800	35484320	12350	12350	12350	12350	0
676	20250107	094700	35484320	12350	12350	12350	12350	3
677	20250107	094600	35447270	12300	12300	12300	12300	5
678	20250107	094500	35385770	12340	12340	12340	12340	0
679	20250107	094400	35385770	12340	12340	12340	12340	10
680	20250107	094300	35262370	12340	12320	12340	12320	294
681	20250107	094200	31637280	12300	12300	12300	12300	0
682	20250107	094100	31637280	12300	12300	12300	12300	0
683	20250107	094000	31637280	12300	12300	12300	12300	2
684	20250107	093900	31612680	12330	12330	12330	12330	0
685	20250107	093800	31612680	12330	12310	12330	12310	3
686	20250107	093700	31575730	12310	12300	12310	12300	775
687	20250107	093600	22043130	12300	12300	12300	12300	0
688	20250107	093500	22043130	12300	12300	12300	12300	0
689	20250107	093400	22043130	12300	12300	12300	12300	20
690	20250107	093300	21797130	12300	12300	12300	12300	0
691	20250107	093200	21797130	12300	12300	12300	12300	13
692	20250107	093100	21637230	12290	12290	12290	12290	1
693	20250107	093000	21624940	12290	12290	12290	12290	11
694	20250107	092900	21489750	12350	12350	12350	12350	0
695	20250107	092800	21489750	12350	12350	12350	12350	0
696	20250107	092700	21489750	12350	12330	12350	12330	3
697	20250107	092600	21452730	12280	12280	12280	12280	50
698	20250107	092500	20838730	12350	12350	12350	12350	50
699	20250107	092400	20221230	12350	12350	12350	12350	0
700	20250107	092300	20221230	12350	12350	12350	12350	24
701	20250107	092200	19924830	12350	12350	12350	12350	20
702	20250107	092100	19677830	12350	12350	12350	12350	0
703	20250107	092000	19677830	12350	12350	12350	12280	5
704	20250107	091900	19616290	12340	12330	12340	12280	210
705	20250107	091800	17026570	12280	12280	12280	12280	295
706	20250107	091700	13403970	12300	12300	12300	12300	20
707	20250107	091600	13157970	12300	12320	12330	12290	43
708	20250107	091500	12628790	12330	12330	12330	12270	23
709	20250107	091400	12345260	12330	12330	12330	12330	0
710	20250107	091300	12345260	12330	12320	12330	12320	12
711	20250107	091200	12197410	12320	12320	12320	12320	112
712	20250107	091100	10817570	12310	12260	12310	12260	3
713	20250107	091000	10780740	12320	12300	12320	12300	216
714	20250107	090900	8122730	12310	12310	12310	12310	0
715	20250107	090800	8122730	12310	12310	12310	12310	0
716	20250107	090700	8122730	12310	12310	12310	12310	0
717	20250107	090600	8122730	12310	12310	12310	12310	0
718	20250107	090500	8122730	12310	12310	12310	12310	0
719	20250107	090400	8122730	12310	12270	12310	12270	309
720	20250107	090300	4331260	12280	12280	12280	12280	134
721	20250107	090200	2685740	12320	12320	12320	12320	0
722	20250107	090100	2685740	12320	12300	12320	12300	2
723	20250107	090000	2661120	12320	12320	12320	12320	216