KissMeData/036560/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192000	314848210	12650	12650	12650	12650	1139
3	20250110	191900	314848210	12650	12650	12650	12650	0
4	20250110	191800	314848210	12650	12650	12650	12650	0
5	20250110	191700	314848210	12650	12650	12650	12650	0
6	20250110	191600	314848210	12650	12650	12650	12650	0
7	20250110	191500	314848210	12650	12650	12650	12650	0
8	20250110	191400	314848210	12650	12650	12650	12650	0
9	20250110	191300	314848210	12650	12650	12650	12650	0
10	20250110	191200	314848210	12650	12650	12650	12650	0
11	20250110	191100	314848210	12650	12650	12650	12650	0
12	20250110	191000	314848210	12650	12650	12650	12650	0
13	20250110	190900	314848210	12650	12650	12650	12650	0
14	20250110	190800	314848210	12650	12650	12650	12650	0
15	20250110	190700	314848210	12650	12650	12650	12650	0
16	20250110	190600	314848210	12650	12650	12650	12650	0
17	20250110	190500	314848210	12650	12650	12650	12650	0
18	20250110	190400	314848210	12650	12650	12650	12650	0
19	20250110	190300	314848210	12650	12650	12650	12650	0
20	20250110	190200	314848210	12650	12650	12650	12650	0
21	20250110	190100	314848210	12650	12650	12650	12650	0
22	20250110	190000	314848210	12650	12650	12650	12650	0
23	20250110	185900	314848210	12650	12650	12650	12650	0
24	20250110	185800	314848210	12650	12650	12650	12650	0
25	20250110	185700	314848210	12650	12650	12650	12650	0
26	20250110	185600	314848210	12650	12650	12650	12650	0
27	20250110	185500	314848210	12650	12650	12650	12650	0
28	20250110	185400	314848210	12650	12650	12650	12650	0
29	20250110	185300	314848210	12650	12650	12650	12650	0
30	20250110	185200	314848210	12650	12650	12650	12650	0
31	20250110	185100	314848210	12650	12650	12650	12650	0
32	20250110	185000	314848210	12650	12650	12650	12650	1139
33	20250110	184900	314848210	12650	12650	12650	12650	0
34	20250110	184800	314848210	12650	12650	12650	12650	0
35	20250110	184700	314848210	12650	12650	12650	12650	0
36	20250110	184600	314848210	12650	12650	12650	12650	0
37	20250110	184500	314848210	12650	12650	12650	12650	0
38	20250110	184400	314848210	12650	12650	12650	12650	0
39	20250110	184300	314848210	12650	12650	12650	12650	0
40	20250110	184200	314848210	12650	12650	12650	12650	0
41	20250110	184100	314848210	12650	12650	12650	12650	0
42	20250110	184000	314848210	12650	12650	12650	12650	0
43	20250110	183900	314848210	12650	12650	12650	12650	0
44	20250110	183800	314848210	12650	12650	12650	12650	0
45	20250110	183700	314848210	12650	12650	12650	12650	0
46	20250110	183600	314848210	12650	12650	12650	12650	0
47	20250110	183500	314848210	12650	12650	12650	12650	0
48	20250110	183400	314848210	12650	12650	12650	12650	0
49	20250110	183300	314848210	12650	12650	12650	12650	0
50	20250110	183200	314848210	12650	12650	12650	12650	0
51	20250110	183100	314848210	12650	12650	12650	12650	0
52	20250110	183000	314848210	12650	12650	12650	12650	0
53	20250110	182900	314848210	12650	12650	12650	12650	0
54	20250110	182800	314848210	12650	12650	12650	12650	0
55	20250110	182700	314848210	12650	12650	12650	12650	0
56	20250110	182600	314848210	12650	12650	12650	12650	0
57	20250110	182500	314848210	12650	12650	12650	12650	0
58	20250110	182400	314848210	12650	12650	12650	12650	0
59	20250110	182300	314848210	12650	12650	12650	12650	0
60	20250110	182200	314848210	12650	12650	12650	12650	0
61	20250110	182100	314848210	12650	12650	12650	12650	0
62	20250110	182000	314848210	12650	12650	12650	12650	1139
63	20250110	181900	314848210	12650	12650	12650	12650	0
64	20250110	181800	314848210	12650	12650	12650	12650	0
65	20250110	181700	314848210	12650	12650	12650	12650	0
66	20250110	181600	314848210	12650	12650	12650	12650	0
67	20250110	181500	314848210	12650	12650	12650	12650	0
68	20250110	181400	314848210	12650	12650	12650	12650	0
69	20250110	181300	314848210	12650	12650	12650	12650	0
70	20250110	181200	314848210	12650	12650	12650	12650	0
71	20250110	181100	314848210	12650	12650	12650	12650	0
72	20250110	181000	314848210	12650	12650	12650	12650	0
73	20250110	180900	314848210	12650	12650	12650	12650	0
74	20250110	180800	314848210	12650	12650	12650	12650	0
75	20250110	180700	314848210	12650	12650	12650	12650	0
76	20250110	180600	314848210	12650	12650	12650	12650	0
77	20250110	180500	314848210	12650	12650	12650	12650	0
78	20250110	180400	314848210	12650	12650	12650	12650	0
79	20250110	180300	314848210	12650	12650	12650	12650	0
80	20250110	180200	314848210	12650	12650	12650	12650	0
81	20250110	180100	314848210	12650	12650	12650	12650	0
82	20250110	180000	314848210	12650	12650	12650	12650	0
83	20250110	175900	314848210	12650	12650	12650	12650	0
84	20250110	175800	314848210	12650	12650	12650	12650	0
85	20250110	175700	314848210	12650	12650	12650	12650	0
86	20250110	175600	314848210	12650	12650	12650	12650	0
87	20250110	175500	314848210	12650	12650	12650	12650	0
88	20250110	175400	314848210	12650	12650	12650	12650	0
89	20250110	175300	314848210	12650	12650	12650	12650	0
90	20250110	175200	314848210	12650	12650	12650	12650	0
91	20250110	175100	314848210	12650	12650	12650	12650	0
92	20250110	175000	314848210	12650	12650	12650	12650	1139
93	20250110	174900	314848210	12650	12650	12650	12650	0
94	20250110	174800	314848210	12650	12650	12650	12650	0
95	20250110	174700	314848210	12650	12650	12650	12650	0
96	20250110	174600	314848210	12650	12650	12650	12650	0
97	20250110	174500	314848210	12650	12650	12650	12650	0
98	20250110	174400	314848210	12650	12650	12650	12650	0
99	20250110	174300	314848210	12650	12650	12650	12650	0
100	20250110	174200	314848210	12650	12650	12650	12650	0
101	20250110	174100	314848210	12650	12650	12650	12650	0
102	20250110	174000	314848210	12650	12650	12650	12650	0
103	20250110	173900	314848210	12650	12650	12650	12650	0
104	20250110	173800	314848210	12650	12650	12650	12650	0
105	20250110	173700	314848210	12650	12650	12650	12650	0
106	20250110	173600	314848210	12650	12650	12650	12650	0
107	20250110	173500	314848210	12650	12650	12650	12650	0
108	20250110	173400	314848210	12650	12650	12650	12650	0
109	20250110	173300	314848210	12650	12650	12650	12650	0
110	20250110	173200	314848210	12650	12650	12650	12650	0
111	20250110	173100	314848210	12650	12650	12650	12650	0
112	20250110	173000	314848210	12650	12650	12650	12650	0
113	20250110	172900	314848210	12650	12650	12650	12650	0
114	20250110	172800	314848210	12650	12650	12650	12650	0
115	20250110	172700	314848210	12650	12650	12650	12650	0
116	20250110	172600	314848210	12650	12650	12650	12650	0
117	20250110	172500	314848210	12650	12650	12650	12650	0
118	20250110	172400	314848210	12650	12650	12650	12650	0
119	20250110	172300	314848210	12650	12650	12650	12650	0
120	20250110	172200	314848210	12650	12650	12650	12650	0
121	20250110	172100	314848210	12650	12650	12650	12650	0
122	20250110	172000	314848210	12650	12650	12650	12650	1139
123	20250110	171900	314848210	12650	12650	12650	12650	0
124	20250110	171800	314848210	12650	12650	12650	12650	0
125	20250110	171700	314848210	12650	12650	12650	12650	0
126	20250110	171600	314848210	12650	12650	12650	12650	0
127	20250110	171500	314848210	12650	12650	12650	12650	0
128	20250110	171400	314848210	12650	12650	12650	12650	0
129	20250110	171300	314848210	12650	12650	12650	12650	0
130	20250110	171200	314848210	12650	12650	12650	12650	0
131	20250110	171100	314848210	12650	12650	12650	12650	0
132	20250110	171000	314848210	12650	12650	12650	12650	0
133	20250110	170900	314848210	12650	12650	12650	12650	0
134	20250110	170800	314848210	12650	12650	12650	12650	0
135	20250110	170700	314848210	12650	12650	12650	12650	0
136	20250110	170600	314848210	12650	12650	12650	12650	0
137	20250110	170500	314848210	12650	12650	12650	12650	0
138	20250110	170400	314848210	12650	12650	12650	12650	0
139	20250110	170300	314848210	12650	12650	12650	12650	0
140	20250110	170200	314848210	12650	12650	12650	12650	0
141	20250110	170100	314848210	12650	12650	12650	12650	0
142	20250110	170000	314848210	12650	12650	12650	12650	0
143	20250110	165900	314848210	12650	12650	12650	12650	0
144	20250110	165800	314848210	12650	12650	12650	12650	0
145	20250110	165700	314848210	12650	12650	12650	12650	0
146	20250110	165600	314848210	12650	12650	12650	12650	0
147	20250110	165500	314848210	12650	12650	12650	12650	0
148	20250110	165400	314848210	12650	12650	12650	12650	0
149	20250110	165300	314848210	12650	12650	12650	12650	0
150	20250110	165200	314848210	12650	12650	12650	12650	0
151	20250110	165100	314848210	12650	12650	12650	12650	0
152	20250110	165000	314848210	12650	12650	12650	12650	1139
153	20250110	164900	314848210	12650	12650	12650	12650	0
154	20250110	164800	314848210	12650	12650	12650	12650	0
155	20250110	164700	314848210	12650	12650	12650	12650	0
156	20250110	164600	314848210	12650	12650	12650	12650	0
157	20250110	164500	314848210	12650	12650	12650	12650	0
158	20250110	164400	314848210	12650	12650	12650	12650	0
159	20250110	164300	314848210	12650	12650	12650	12650	0
160	20250110	164200	314848210	12650	12650	12650	12650	0
161	20250110	164100	314848210	12650	12650	12650	12650	0
162	20250110	164000	314848210	12650	12650	12650	12650	0
163	20250110	163900	314848210	12650	12650	12650	12650	0
164	20250110	163800	314848210	12650	12650	12650	12650	0
165	20250110	163700	314848210	12650	12650	12650	12650	0
166	20250110	163600	314848210	12650	12650	12650	12650	0
167	20250110	163500	314848210	12650	12650	12650	12650	0
168	20250110	163400	314848210	12650	12650	12650	12650	0
169	20250110	163300	314848210	12650	12650	12650	12650	0
170	20250110	163200	314848210	12650	12650	12650	12650	0
171	20250110	163100	314848210	12650	12650	12650	12650	0
172	20250110	163000	314848210	12650	12650	12650	12650	0
173	20250110	162900	314848210	12650	12650	12650	12650	0
174	20250110	162800	314848210	12650	12650	12650	12650	0
175	20250110	162700	314848210	12650	12650	12650	12650	0
176	20250110	162600	314848210	12650	12650	12650	12650	0
177	20250110	162500	314848210	12650	12650	12650	12650	0
178	20250110	162400	314848210	12650	12650	12650	12650	0
179	20250110	162300	314848210	12650	12650	12650	12650	0
180	20250110	162200	314848210	12650	12650	12650	12650	0
181	20250110	162100	314848210	12650	12650	12650	12650	0
182	20250110	162000	314848210	12650	12650	12650	12650	1139
183	20250110	161900	314848210	12650	12650	12650	12650	0
184	20250110	161800	314848210	12650	12650	12650	12650	0
185	20250110	161700	314848210	12650	12650	12650	12650	0
186	20250110	161600	314848210	12650	12650	12650	12650	0
187	20250110	161500	314848210	12650	12650	12650	12650	0
188	20250110	161400	314848210	12650	12650	12650	12650	0
189	20250110	161300	314848210	12650	12650	12650	12650	0
190	20250110	161200	314848210	12650	12650	12650	12650	0
191	20250110	161100	314848210	12650	12650	12650	12650	0
192	20250110	161000	314848210	12650	12650	12650	12650	0
193	20250110	160900	314848210	12650	12650	12650	12650	0
194	20250110	160800	314848210	12650	12650	12650	12650	0
195	20250110	160700	314848210	12650	12650	12650	12650	0
196	20250110	160600	314848210	12650	12650	12650	12650	0
197	20250110	160500	314848210	12650	12650	12650	12650	0
198	20250110	160400	314848210	12650	12650	12650	12650	0
199	20250110	160300	314848210	12650	12650	12650	12650	0
200	20250110	160200	314848210	12650	12650	12650	12650	0
201	20250110	160100	314848210	12650	12650	12650	12650	0
202	20250110	160000	314848210	12650	12650	12650	12650	0
203	20250110	155900	314848210	12650	12650	12650	12650	0
204	20250110	155800	314848210	12650	12650	12650	12650	0
205	20250110	155700	314848210	12650	12650	12650	12650	0
206	20250110	155600	314848210	12650	12650	12650	12650	0
207	20250110	155500	314848210	12650	12650	12650	12650	0
208	20250110	155400	314848210	12650	12650	12650	12650	0
209	20250110	155300	314848210	12650	12650	12650	12650	0
210	20250110	155200	314848210	12650	12650	12650	12650	0
211	20250110	155100	314848210	12650	12650	12650	12650	0
212	20250110	155000	314848210	12650	12650	12650	12650	1139
213	20250110	154900	314848210	12650	12650	12650	12650	0
214	20250110	154800	314848210	12650	12650	12650	12650	0
215	20250110	154700	314848210	12650	12650	12650	12650	0
216	20250110	154600	314848210	12650	12650	12650	12650	0
217	20250110	154500	314848210	12650	12650	12650	12650	0
218	20250110	154400	314848210	12650	12650	12650	12650	0
219	20250110	154300	314848210	12650	12650	12650	12650	0
220	20250110	154200	314848210	12650	12650	12650	12650	0
221	20250110	154100	314848210	12650	12650	12650	12650	0
222	20250110	154000	314848210	12650	12650	12650	12650	0
223	20250110	153900	314848210	12650	12650	12650	12650	0
224	20250110	153800	314848210	12650	12650	12650	12650	0
225	20250110	153700	314848210	12650	12650	12650	12650	0
226	20250110	153600	314848210	12650	12650	12650	12650	0
227	20250110	153500	314848210	12650	12650	12650	12650	0
228	20250110	153400	314848210	12650	12650	12650	12650	0
229	20250110	153300	314848210	12650	12650	12650	12650	0
230	20250110	153200	314848210	12650	12650	12650	12650	0
231	20250110	153100	314848210	12650	12650	12650	12650	0
232	20250110	153000	314848210	12650	12650	12650	12650	1139
233	20250110	152900	300439860	12600	12600	12600	12600	0
234	20250110	152800	300439860	12600	12600	12600	12600	0
235	20250110	152700	300439860	12600	12600	12600	12600	0
236	20250110	152600	300439860	12600	12600	12600	12600	0
237	20250110	152500	300439860	12600	12600	12600	12600	0
238	20250110	152400	300439860	12600	12600	12600	12600	0
239	20250110	152300	300439860	12600	12600	12600	12600	0
240	20250110	152200	300439860	12600	12600	12600	12600	0
241	20250110	152100	300439860	12600	12600	12600	12600	0
242	20250110	152000	300439860	12600	12600	12600	12600	0
243	20250110	151900	300439860	12600	12650	12650	12600	743
244	20250110	151800	291068300	12600	12640	12650	12600	190
245	20250110	151700	288669220	12640	12630	12640	12600	255
246	20250110	151600	285449540	12630	12600	12630	12560	833
247	20250110	151500	274929660	12560	12560	12560	12560	632
248	20250110	151400	266991740	12560	12600	12600	12560	127
249	20250110	151300	265393060	12560	12570	12570	12560	303
250	20250110	151200	261584920	12570	12560	12570	12560	16
251	20250110	151100	261383900	12570	12560	12570	12560	320
252	20250110	151000	257364180	12570	12570	12570	12570	72
253	20250110	150900	256459140	12560	12560	12560	12560	0
254	20250110	150800	256459140	12560	12560	12560	12560	0
255	20250110	150700	256459140	12560	12590	12590	12560	66
256	20250110	150600	255628440	12560	12560	12560	12560	2
257	20250110	150500	255603320	12560	12590	12590	12560	35
258	20250110	150400	255162790	12560	12590	12590	12560	7
259	20250110	150300	255074720	12560	12560	12560	12560	153
260	20250110	150200	253153040	12560	12560	12560	12560	0
261	20250110	150100	253153040	12560	12560	12560	12560	47
262	20250110	150000	252562720	12560	12560	12560	12560	0
263	20250110	145900	252562720	12560	12560	12560	12560	95
264	20250110	145800	251369520	12560	12560	12560	12560	0
265	20250110	145700	251369520	12560	12560	12560	12560	0
266	20250110	145600	251369520	12560	12560	12560	12560	276
267	20250110	145500	247902960	12610	12610	12610	12610	55
268	20250110	145400	247209410	12560	12560	12560	12560	0
269	20250110	145300	247209410	12560	12560	12560	12560	0
270	20250110	145200	247209410	12560	12560	12560	12560	31
271	20250110	145100	246820050	12560	12560	12560	12560	2
272	20250110	145000	246794930	12560	12560	12560	12560	1
273	20250110	144900	246782370	12560	12560	12610	12560	40
274	20250110	144800	246278520	12560	12560	12560	12560	7
275	20250110	144700	246190600	12610	12610	12610	12610	70
276	20250110	144600	245307900	12610	12610	12610	12610	0
277	20250110	144500	245307900	12610	12600	12610	12600	54
278	20250110	144400	244627090	12610	12610	12610	12610	0
279	20250110	144300	244627090	12610	12550	12610	12550	66
280	20250110	144200	243794890	12550	12550	12550	12550	2
281	20250110	144100	243769790	12550	12550	12550	12550	2
282	20250110	144000	243744690	12560	12580	12580	12560	245
283	20250110	143900	240666870	12560	12560	12560	12560	3
284	20250110	143800	240629190	12630	12560	12630	12560	63
285	20250110	143700	239834270	12630	12630	12630	12630	0
286	20250110	143600	239834270	12630	12630	12630	12630	63
287	20250110	143500	239038580	12550	12550	12550	12550	0
288	20250110	143400	239038580	12550	12630	12630	12550	61
289	20250110	143300	238268310	12630	12630	12630	12630	0
290	20250110	143200	238268310	12630	12630	12630	12630	67
291	20250110	143100	237422100	12620	12620	12620	12620	7
292	20250110	143000	237333760	12620	12620	12620	12620	0
293	20250110	142900	237333760	12620	12610	12620	12610	54
294	20250110	142800	236652330	12580	12580	12580	12580	0
295	20250110	142700	236652330	12580	12580	12580	12580	48
296	20250110	142600	236048490	12580	12580	12580	12580	52
297	20250110	142500	235394330	12580	12580	12580	12580	0
298	20250110	142400	235394330	12580	12580	12580	12580	48
299	20250110	142300	234790490	12580	12580	12580	12580	0
300	20250110	142200	234790490	12580	12580	12580	12530	190
301	20250110	142100	232404850	12580	12580	12580	12580	0
302	20250110	142000	232404850	12580	12580	12580	12580	0
303	20250110	141900	232404850	12580	12580	12580	12580	74
304	20250110	141800	231473930	12580	12580	12580	12580	0
305	20250110	141700	231473930	12580	12580	12580	12580	0
306	20250110	141600	231473930	12580	12580	12580	12580	66
307	20250110	141500	230643650	12600	12600	12600	12600	35
308	20250110	141400	230202650	12600	12600	12600	12600	0
309	20250110	141300	230202650	12600	12570	12600	12570	62
310	20250110	141200	229421480	12570	12570	12570	12570	28
311	20250110	141100	229069520	12570	12570	12570	12550	26
312	20250110	141000	228742920	12570	12570	12570	12570	145
313	20250110	140900	226920270	12570	12570	12570	12570	0
314	20250110	140800	226920270	12570	12570	12570	12570	54
315	20250110	140700	226241490	12570	12570	12570	12570	0
316	20250110	140600	226241490	12570	12570	12570	12570	68
317	20250110	140500	225386730	12550	12570	12570	12550	24
318	20250110	140400	225085510	12570	12550	12570	12550	128
319	20250110	140300	223477790	12580	12580	12580	12580	0
320	20250110	140200	223477790	12580	12560	12580	12560	911
321	20250110	140100	212017430	12580	12580	12580	12580	134
322	20250110	140000	210331710	12580	12580	12630	12580	78
323	20250110	135900	209347870	12630	12630	12630	12630	3
324	20250110	135800	209309980	12630	12630	12630	12630	43
325	20250110	135700	208766890	12630	12630	12630	12630	27
326	20250110	135600	208425880	12630	12630	12630	12630	0
327	20250110	135500	208425880	12630	12610	12630	12610	69
328	20250110	135400	207554660	12610	12610	12610	12610	41
329	20250110	135300	207037650	12610	12610	12610	12610	0
330	20250110	135200	207037650	12610	12610	12610	12610	55
331	20250110	135100	206344100	12610	12610	12610	12610	0
332	20250110	135000	206344100	12610	12610	12610	12610	44
333	20250110	134900	205789260	12610	12600	12630	12600	44
334	20250110	134800	205233590	12620	12620	12620	12620	11
335	20250110	134700	205094770	12630	12620	12630	12620	119
336	20250110	134600	203591890	12620	12620	12620	12620	50
337	20250110	134500	202960890	12630	12630	12630	12630	75
338	20250110	134400	202013640	12610	12610	12610	12610	10
339	20250110	134300	201887540	12590	12580	12590	12580	26
340	20250110	134200	201560360	12560	12490	12560	12490	520
341	20250110	134100	195060220	12460	12460	12460	12460	0
342	20250110	134000	195060220	12460	12460	12460	12460	0
343	20250110	133900	195060220	12460	12460	12460	12460	106
344	20250110	133800	193739460	12460	12460	12460	12460	1
345	20250110	133700	193727000	12460	12460	12460	12460	62
346	20250110	133600	192954480	12460	12470	12470	12460	154
347	20250110	133500	191035210	12490	12490	12490	12490	7
348	20250110	133400	190947780	12490	12490	12490	12490	59
349	20250110	133300	190210870	12490	12490	12490	12490	35
350	20250110	133200	189773720	12490	12490	12490	12490	128
351	20250110	133100	188175000	12500	12500	12500	12500	0
352	20250110	133000	188175000	12500	12500	12500	12500	0
353	20250110	132900	188175000	12500	12500	12500	12500	75
354	20250110	132800	187237500	12490	12500	12500	12490	43
355	20250110	132700	186700010	12490	12490	12490	12490	29
356	20250110	132600	186337800	12490	12490	12490	12490	0
357	20250110	132500	186337800	12490	12490	12490	12490	48
358	20250110	132400	185738280	12490	12460	12490	12460	69
359	20250110	132300	184878330	12500	12490	12500	12490	86
360	20250110	132200	183804080	12500	12490	12500	12490	152
361	20250110	132100	181904880	12490	12490	12490	12490	0
362	20250110	132000	181904880	12490	12490	12490	12490	51
363	20250110	131900	181267890	12490	12490	12490	12490	0
364	20250110	131800	181267890	12490	12490	12490	12490	58
365	20250110	131700	180543470	12490	12490	12500	12460	231
366	20250110	131600	177657770	12490	12490	12490	12490	71
367	20250110	131500	176770980	12490	12490	12490	12490	0
368	20250110	131400	176770980	12490	12490	12490	12490	49
369	20250110	131300	176158970	12490	12490	12490	12490	101
370	20250110	131200	174897480	12490	12490	12490	12490	70
371	20250110	131100	174023180	12490	12490	12490	12490	0
372	20250110	131000	174023180	12490	12490	12490	12490	53
373	20250110	130900	173361210	12480	12480	12480	12480	0
374	20250110	130800	173361210	12480	12480	12480	12480	42
375	20250110	130700	172837050	12480	12450	12480	12450	74
376	20250110	130600	171914460	12450	12450	12450	12450	49
377	20250110	130500	171304410	12500	12500	12500	12500	0
378	20250110	130400	171304410	12500	12500	12500	12500	53
379	20250110	130300	170641910	12500	12500	12500	12500	0
380	20250110	130200	170641910	12500	12500	12500	12500	52
381	20250110	130100	169991910	12470	12470	12470	12470	0
382	20250110	130000	169991910	12470	12470	12470	12470	40
383	20250110	125900	169493110	12470	12470	12470	12470	42
384	20250110	125800	168969370	12450	12450	12450	12450	0
385	20250110	125700	168969370	12450	12450	12450	12450	0
386	20250110	125600	168969370	12450	12470	12470	12450	86
387	20250110	125500	167897470	12450	12450	12450	12450	0
388	20250110	125400	167897470	12450	12450	12450	12450	0
389	20250110	125300	167897470	12450	12460	12460	12450	73
390	20250110	125200	166988160	12450	12450	12450	12450	0
391	20250110	125100	166988160	12450	12450	12450	12450	18
392	20250110	125000	166764060	12440	12440	12440	12440	0
393	20250110	124900	166764060	12440	12440	12440	12440	0
394	20250110	124800	166764060	12440	12440	12450	12440	130
395	20250110	124700	165146120	12440	12450	12450	12440	171
396	20250110	124600	163017580	12450	12450	12450	12450	0
397	20250110	124500	163017580	12450	12450	12450	12450	20
398	20250110	124400	162768580	12440	12440	12440	12440	2
399	20250110	124300	162743700	12440	12440	12440	12440	1
400	20250110	124200	162731260	12440	12440	12440	12440	8
401	20250110	124100	162631740	12440	12440	12440	12440	23
402	20250110	124000	162345620	12430	12430	12430	12430	2
403	20250110	123900	162320760	12440	12440	12440	12440	50
404	20250110	123800	161698760	12430	12440	12440	12430	260
405	20250110	123700	158465840	12440	12440	12440	12440	13
406	20250110	123600	158304120	12430	12430	12430	12430	0
407	20250110	123500	158304120	12430	12430	12430	12430	0
408	20250110	123400	158304120	12430	12430	12430	12430	0
409	20250110	123300	158304120	12430	12430	12430	12430	0
410	20250110	123200	158304120	12430	12430	12430	12430	0
411	20250110	123100	158304120	12430	12430	12430	12430	0
412	20250110	123000	158304120	12430	12430	12430	12430	304
413	20250110	122900	154525400	12430	12430	12430	12430	85
414	20250110	122800	153468850	12440	12440	12440	12440	0
415	20250110	122700	153468850	12440	12440	12440	12440	0
416	20250110	122600	153468850	12440	12440	12440	12440	0
417	20250110	122500	153468850	12440	12440	12440	12440	39
418	20250110	122400	152983690	12440	12440	12440	12440	0
419	20250110	122300	152983690	12440	12440	12440	12440	0
420	20250110	122200	152983690	12440	12440	12440	12440	0
421	20250110	122100	152983690	12440	12440	12440	12440	64
422	20250110	122000	152187530	12440	12440	12440	12440	2
423	20250110	121900	152162650	12440	12440	12440	12440	0
424	20250110	121800	152162650	12440	12440	12440	12440	0
425	20250110	121700	152162650	12440	12440	12440	12440	0
426	20250110	121600	152162650	12440	12440	12450	12440	45
427	20250110	121500	151602790	12450	12450	12450	12450	1
428	20250110	121400	151590340	12460	12460	12460	12460	0
429	20250110	121300	151590340	12460	12460	12460	12460	0
430	20250110	121200	151590340	12460	12460	12460	12440	3
431	20250110	121100	151552980	12460	12460	12460	12440	13
432	20250110	121000	151391080	12430	12430	12430	12430	0
433	20250110	120900	151391080	12430	12430	12430	12430	0
434	20250110	120800	151391080	12430	12430	12430	12430	0
435	20250110	120700	151391080	12430	12440	12440	12430	31
436	20250110	120600	151005630	12440	12440	12440	12440	10
437	20250110	120500	150881230	12440	12440	12440	12440	16
438	20250110	120400	150682190	12440	12440	12440	12440	11
439	20250110	120300	150545350	12440	12440	12440	12440	10
440	20250110	120200	150420950	12440	12440	12440	12440	6
441	20250110	120100	150346310	12430	12430	12430	12430	2
442	20250110	120000	150321450	12440	12440	12440	12440	14
443	20250110	115900	150147290	12440	12440	12440	12440	0
444	20250110	115800	150147290	12440	12440	12440	12440	0
445	20250110	115700	150147290	12440	12440	12440	12440	0
446	20250110	115600	150147290	12440	12440	12440	12440	0
447	20250110	115500	150147290	12440	12440	12440	12440	0
448	20250110	115400	150147290	12440	12440	12440	12440	7
449	20250110	115300	150060210	12430	12430	12430	12430	0
450	20250110	115200	150060210	12430	12430	12430	12430	0
451	20250110	115100	150060210	12430	12430	12430	12430	0
452	20250110	115000	150060210	12430	12430	12430	12430	0
453	20250110	114900	150060210	12430	12430	12430	12430	0
454	20250110	114800	150060210	12430	12430	12430	12430	0
455	20250110	114700	150060210	12430	12430	12430	12430	0
456	20250110	114600	150060210	12430	12430	12430	12430	0
457	20250110	114500	150060210	12430	12430	12430	12430	0
458	20250110	114400	150060210	12430	12430	12430	12430	0
459	20250110	114300	150060210	12430	12430	12430	12430	0
460	20250110	114200	150060210	12430	12430	12430	12430	0
461	20250110	114100	150060210	12430	12430	12430	12430	0
462	20250110	114000	150060210	12430	12430	12430	12430	0
463	20250110	113900	150060210	12430	12430	12430	12430	6
464	20250110	113800	149985630	12430	12430	12430	12430	0
465	20250110	113700	149985630	12430	12430	12430	12430	0
466	20250110	113600	149985630	12430	12460	12460	12430	132
467	20250110	113500	148341900	12460	12460	12460	12460	0
468	20250110	113400	148341900	12460	12460	12460	12460	0
469	20250110	113300	148341900	12460	12460	12460	12460	1
470	20250110	113200	148329440	12460	12460	12460	12460	0
471	20250110	113100	148329440	12460	12460	12460	12460	0
472	20250110	113000	148329440	12460	12460	12460	12460	1
473	20250110	112900	148316980	12420	12420	12420	12420	43
474	20250110	112800	147782920	12430	12430	12430	12430	445
475	20250110	112700	142251570	12430	12440	12440	12430	333
476	20250110	112600	138112250	12430	12430	12430	12430	0
477	20250110	112500	138112250	12430	12430	12430	12430	0
478	20250110	112400	138112250	12430	12430	12430	12430	0
479	20250110	112300	138112250	12430	12430	12430	12430	0
480	20250110	112200	138112250	12430	12430	12430	12430	0
481	20250110	112100	138112250	12430	12430	12430	12430	0
482	20250110	112000	138112250	12430	12430	12430	12430	0
483	20250110	111900	138112250	12430	12430	12430	12430	0
484	20250110	111800	138112250	12430	12430	12430	12430	0
485	20250110	111700	138112250	12430	12430	12430	12430	0
486	20250110	111600	138112250	12430	12430	12430	12430	0
487	20250110	111500	138112250	12430	12430	12430	12430	0
488	20250110	111400	138112250	12430	12430	12430	12430	245
489	20250110	111300	135066900	12430	12430	12430	12430	0
490	20250110	111200	135066900	12430	12430	12430	12430	0
491	20250110	111100	135066900	12430	12430	12430	12430	0
492	20250110	111000	135066900	12430	12430	12430	12430	0
493	20250110	110900	135066900	12430	12430	12430	12430	0
494	20250110	110800	135066900	12430	12430	12430	12430	0
495	20250110	110700	135066900	12430	12430	12430	12430	0
496	20250110	110600	135066900	12430	12430	12430	12430	0
497	20250110	110500	135066900	12430	12430	12430	12430	118
498	20250110	110400	133600160	12430	12430	12430	12430	5
499	20250110	110300	133538010	12430	12430	12430	12430	0
500	20250110	110200	133538010	12430	12430	12430	12430	100
501	20250110	110100	132295010	12430	12430	12430	12430	0
502	20250110	110000	132295010	12430	12430	12430	12430	1
503	20250110	105900	132282580	12430	12430	12430	12430	0
504	20250110	105800	132282580	12430	12430	12430	12430	5
505	20250110	105700	132220430	12430	12430	12430	12430	1
506	20250110	105600	132208000	12430	12430	12430	12430	0
507	20250110	105500	132208000	12430	12430	12430	12430	95
508	20250110	105400	131027150	12420	12420	12420	12420	181
509	20250110	105300	128779130	12420	12420	12420	12420	354
510	20250110	105200	124382450	12420	12420	12420	12420	0
511	20250110	105100	124382450	12420	12420	12420	12420	0
512	20250110	105000	124382450	12420	12420	12420	12420	0
513	20250110	104900	124382450	12420	12420	12420	12420	0
514	20250110	104800	124382450	12420	12430	12430	12420	217
515	20250110	104700	121685790	12430	12430	12430	12430	0
516	20250110	104600	121685790	12430	12430	12430	12430	0
517	20250110	104500	121685790	12430	12430	12430	12430	5
518	20250110	104400	121623640	12430	12430	12430	12430	12
519	20250110	104300	121474480	12430	12430	12430	12430	96
520	20250110	104200	120281200	12420	12420	12420	12420	0
521	20250110	104100	120281200	12420	12420	12420	12420	0
522	20250110	104000	120281200	12420	12420	12420	12420	0
523	20250110	103900	120281200	12420	12420	12420	12420	0
524	20250110	103800	120281200	12420	12420	12420	12420	0
525	20250110	103700	120281200	12420	12420	12420	12420	283
526	20250110	103600	116766340	12420	12430	12430	12420	84
527	20250110	103500	115722470	12430	12430	12430	12430	27
528	20250110	103400	115386860	12430	12430	12430	12430	47
529	20250110	103300	114802650	12430	12430	12430	12430	29
530	20250110	103200	114442180	12430	12430	12430	12430	18
531	20250110	103100	114218440	12430	12430	12430	12430	27
532	20250110	103000	113882830	12430	12430	12430	12430	15
533	20250110	102900	113696380	12430	12430	12430	12430	14
534	20250110	102800	113522360	12430	12430	12430	12430	71
535	20250110	102700	112639830	12430	12460	12460	12420	1319
536	20250110	102600	96230100	12460	12470	12470	12460	18
537	20250110	102500	96005730	12460	12490	12490	12460	385
538	20250110	102400	91198000	12460	12460	12460	12460	13
539	20250110	102300	91036020	12460	12460	12460	12460	2
540	20250110	102200	91011100	12460	12460	12460	12460	0
541	20250110	102100	91011100	12460	12460	12460	12460	0
542	20250110	102000	91011100	12460	12460	12460	12460	0
543	20250110	101900	91011100	12460	12490	12490	12460	15
544	20250110	101800	90823900	12460	12490	12490	12460	104
545	20250110	101700	89525870	12470	12470	12470	12470	0
546	20250110	101600	89525870	12470	12470	12470	12470	0
547	20250110	101500	89525870	12470	12470	12470	12470	1
548	20250110	101400	89513400	12450	12450	12450	12450	0
549	20250110	101300	89513400	12450	12460	12460	12450	26
550	20250110	101200	89189520	12450	12450	12450	12450	0
551	20250110	101100	89189520	12450	12460	12460	12450	257
552	20250110	101000	85988870	12450	12460	12460	12450	52
553	20250110	100900	85341110	12450	12460	12460	12450	36
554	20250110	100800	84892810	12460	12470	12470	12450	487
555	20250110	100700	78825070	12490	12490	12490	12490	0
556	20250110	100600	78825070	12490	12490	12490	12490	2
557	20250110	100500	78800090	12470	12470	12470	12470	0
558	20250110	100400	78800090	12470	12470	12470	12470	0
559	20250110	100300	78800090	12470	12480	12480	12470	93
560	20250110	100200	77640300	12470	12470	12470	12470	1
561	20250110	100100	77627830	12470	12470	12470	12470	15
562	20250110	100000	77440780	12460	12490	12490	12460	65
563	20250110	095900	76629170	12460	12460	12460	12460	0
564	20250110	095800	76629170	12460	12460	12460	12460	1
565	20250110	095700	76616710	12450	12450	12450	12450	0
566	20250110	095600	76616710	12450	12470	12470	12450	85
567	20250110	095500	75557240	12450	12450	12450	12450	0
568	20250110	095400	75557240	12450	12460	12460	12450	2
569	20250110	095300	75532330	12460	12460	12460	12460	1
570	20250110	095200	75519870	12450	12490	12490	12450	847
571	20250110	095100	64957760	12490	12480	12490	12480	26
572	20250110	095000	64633260	12480	12480	12480	12480	232
573	20250110	094900	61737900	12480	12480	12480	12480	21
574	20250110	094800	61475820	12480	12480	12480	12480	17
575	20250110	094700	61263660	12470	12500	12500	12470	2
576	20250110	094600	61238690	12470	12470	12470	12470	0
577	20250110	094500	61238690	12470	12470	12470	12470	0
578	20250110	094400	61238690	12470	12470	12470	12470	72
579	20250110	094300	60340850	12480	12470	12480	12470	144
580	20250110	094200	58544250	12470	12480	12480	12470	24
581	20250110	094100	58244940	12470	12480	12480	12470	57
582	20250110	094000	57533820	12470	12470	12470	12470	0
583	20250110	093900	57533820	12470	12480	12480	12470	69
584	20250110	093800	56673170	12480	12480	12480	12480	62
585	20250110	093700	55899410	12490	12490	12490	12490	41
586	20250110	093600	55387320	12500	12500	12500	12500	113
587	20250110	093500	53974820	12500	12500	12500	12500	252
588	20250110	093400	50824820	12500	12500	12500	12500	0
589	20250110	093300	50824820	12500	12500	12500	12500	0
590	20250110	093200	50824820	12500	12500	12500	12500	0
591	20250110	093100	50824820	12500	12510	12510	12500	350
592	20250110	093000	46447360	12510	12510	12510	12510	101
593	20250110	092900	45183850	12510	12510	12510	12510	0
594	20250110	092800	45183850	12510	12510	12510	12510	0
595	20250110	092700	45183850	12510	12520	12520	12510	82
596	20250110	092600	44158020	12520	12520	12520	12520	9
597	20250110	092500	44045340	12580	12580	12580	12580	0
598	20250110	092400	44045340	12580	12580	12580	12580	0
599	20250110	092300	44045340	12580	12570	12580	12540	61
600	20250110	092200	43279830	12580	12580	12580	12580	1
601	20250110	092100	43267250	12580	12570	12580	12570	402
602	20250110	092000	38213610	12590	12590	12590	12590	0
603	20250110	091900	38213610	12590	12570	12590	12570	2
604	20250110	091800	38188450	12540	12540	12540	12540	0
605	20250110	091700	38188450	12540	12500	12540	12500	139
606	20250110	091600	36449670	12510	12510	12510	12500	807
607	20250110	091500	26358600	12510	12530	12540	12510	82
608	20250110	091400	25331270	12520	12510	12520	12510	47
609	20250110	091300	24743070	12500	12500	12500	12500	199
610	20250110	091200	22255570	12510	12510	12510	12510	67
611	20250110	091100	21417400	12510	12500	12510	12500	96
612	20250110	091000	20216530	12500	12550	12580	12500	645
613	20250110	090900	12140010	12550	12590	12590	12550	100
614	20250110	090800	10883010	12590	12590	12590	12590	26
615	20250110	090700	10555670	12520	12520	12520	12520	0
616	20250110	090600	10555670	12520	12520	12520	12520	2
617	20250110	090500	10530630	12510	12620	12620	12510	540
618	20250110	090400	3770580	12510	12620	12620	12510	89
619	20250110	090300	2655520	12530	12550	12550	12530	41
620	20250110	090200	2141210	12530	12530	12530	12530	6
621	20250110	090100	2066030	12580	12600	12600	12580	102
622	20250110	090000	782830	12600	12670	12670	12600	62