KissMeData/311690/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	211300	326528540	9740	9740	9740	9740	1108
3	20250120	211200	326528540	9740	9740	9740	9740	0
4	20250120	211100	326528540	9740	9740	9740	9740	0
5	20250120	211000	326528540	9740	9740	9740	9740	0
6	20250120	210900	326528540	9740	9740	9740	9740	0
7	20250120	210800	326528540	9740	9740	9740	9740	0
8	20250120	210700	326528540	9740	9740	9740	9740	0
9	20250120	210600	326528540	9740	9740	9740	9740	0
10	20250120	210500	326528540	9740	9740	9740	9740	0
11	20250120	210400	326528540	9740	9740	9740	9740	0
12	20250120	210300	326528540	9740	9740	9740	9740	0
13	20250120	210200	326528540	9740	9740	9740	9740	0
14	20250120	210100	326528540	9740	9740	9740	9740	0
15	20250120	210000	326528540	9740	9740	9740	9740	0
16	20250120	205900	326528540	9740	9740	9740	9740	0
17	20250120	205800	326528540	9740	9740	9740	9740	0
18	20250120	205700	326528540	9740	9740	9740	9740	0
19	20250120	205600	326528540	9740	9740	9740	9740	0
20	20250120	205500	326528540	9740	9740	9740	9740	0
21	20250120	205400	326528540	9740	9740	9740	9740	0
22	20250120	205300	326528540	9740	9740	9740	9740	0
23	20250120	205200	326528540	9740	9740	9740	9740	0
24	20250120	205100	326528540	9740	9740	9740	9740	0
25	20250120	205000	326528540	9740	9740	9740	9740	0
26	20250120	204900	326528540	9740	9740	9740	9740	0
27	20250120	204800	326528540	9740	9740	9740	9740	0
28	20250120	204700	326528540	9740	9740	9740	9740	0
29	20250120	204600	326528540	9740	9740	9740	9740	0
30	20250120	204500	326528540	9740	9740	9740	9740	0
31	20250120	204400	326528540	9740	9740	9740	9740	0
32	20250120	204300	326528540	9740	9740	9740	9740	1108
33	20250120	204200	326528540	9740	9740	9740	9740	0
34	20250120	204100	326528540	9740	9740	9740	9740	0
35	20250120	204000	326528540	9740	9740	9740	9740	0
36	20250120	203900	326528540	9740	9740	9740	9740	0
37	20250120	203800	326528540	9740	9740	9740	9740	0
38	20250120	203700	326528540	9740	9740	9740	9740	0
39	20250120	203600	326528540	9740	9740	9740	9740	0
40	20250120	203500	326528540	9740	9740	9740	9740	0
41	20250120	203400	326528540	9740	9740	9740	9740	0
42	20250120	203300	326528540	9740	9740	9740	9740	0
43	20250120	203200	326528540	9740	9740	9740	9740	0
44	20250120	203100	326528540	9740	9740	9740	9740	0
45	20250120	203000	326528540	9740	9740	9740	9740	0
46	20250120	202900	326528540	9740	9740	9740	9740	0
47	20250120	202800	326528540	9740	9740	9740	9740	0
48	20250120	202700	326528540	9740	9740	9740	9740	0
49	20250120	202600	326528540	9740	9740	9740	9740	0
50	20250120	202500	326528540	9740	9740	9740	9740	0
51	20250120	202400	326528540	9740	9740	9740	9740	0
52	20250120	202300	326528540	9740	9740	9740	9740	0
53	20250120	202200	326528540	9740	9740	9740	9740	0
54	20250120	202100	326528540	9740	9740	9740	9740	0
55	20250120	202000	326528540	9740	9740	9740	9740	0
56	20250120	201900	326528540	9740	9740	9740	9740	0
57	20250120	201800	326528540	9740	9740	9740	9740	0
58	20250120	201700	326528540	9740	9740	9740	9740	0
59	20250120	201600	326528540	9740	9740	9740	9740	0
60	20250120	201500	326528540	9740	9740	9740	9740	0
61	20250120	201400	326528540	9740	9740	9740	9740	0
62	20250120	201300	326528540	9740	9740	9740	9740	1108
63	20250120	201200	326528540	9740	9740	9740	9740	0
64	20250120	201100	326528540	9740	9740	9740	9740	0
65	20250120	201000	326528540	9740	9740	9740	9740	0
66	20250120	200900	326528540	9740	9740	9740	9740	0
67	20250120	200800	326528540	9740	9740	9740	9740	0
68	20250120	200700	326528540	9740	9740	9740	9740	0
69	20250120	200600	326528540	9740	9740	9740	9740	0
70	20250120	200500	326528540	9740	9740	9740	9740	0
71	20250120	200400	326528540	9740	9740	9740	9740	0
72	20250120	200300	326528540	9740	9740	9740	9740	0
73	20250120	200200	326528540	9740	9740	9740	9740	0
74	20250120	200100	326528540	9740	9740	9740	9740	0
75	20250120	200000	326528540	9740	9740	9740	9740	0
76	20250120	195900	326528540	9740	9740	9740	9740	0
77	20250120	195800	326528540	9740	9740	9740	9740	0
78	20250120	195700	326528540	9740	9740	9740	9740	0
79	20250120	195600	326528540	9740	9740	9740	9740	0
80	20250120	195500	326528540	9740	9740	9740	9740	0
81	20250120	195400	326528540	9740	9740	9740	9740	0
82	20250120	195300	326528540	9740	9740	9740	9740	0
83	20250120	195200	326528540	9740	9740	9740	9740	0
84	20250120	195100	326528540	9740	9740	9740	9740	0
85	20250120	195000	326528540	9740	9740	9740	9740	0
86	20250120	194900	326528540	9740	9740	9740	9740	0
87	20250120	194800	326528540	9740	9740	9740	9740	0
88	20250120	194700	326528540	9740	9740	9740	9740	0
89	20250120	194600	326528540	9740	9740	9740	9740	0
90	20250120	194500	326528540	9740	9740	9740	9740	0
91	20250120	194400	326528540	9740	9740	9740	9740	0
92	20250120	194300	326528540	9740	9740	9740	9740	1108
93	20250120	194200	326528540	9740	9740	9740	9740	0
94	20250120	194100	326528540	9740	9740	9740	9740	0
95	20250120	194000	326528540	9740	9740	9740	9740	0
96	20250120	193900	326528540	9740	9740	9740	9740	0
97	20250120	193800	326528540	9740	9740	9740	9740	0
98	20250120	193700	326528540	9740	9740	9740	9740	0
99	20250120	193600	326528540	9740	9740	9740	9740	0
100	20250120	193500	326528540	9740	9740	9740	9740	0
101	20250120	193400	326528540	9740	9740	9740	9740	0
102	20250120	193300	326528540	9740	9740	9740	9740	0
103	20250120	193200	326528540	9740	9740	9740	9740	0
104	20250120	193100	326528540	9740	9740	9740	9740	0
105	20250120	193000	326528540	9740	9740	9740	9740	0
106	20250120	192900	326528540	9740	9740	9740	9740	0
107	20250120	192800	326528540	9740	9740	9740	9740	0
108	20250120	192700	326528540	9740	9740	9740	9740	0
109	20250120	192600	326528540	9740	9740	9740	9740	0
110	20250120	192500	326528540	9740	9740	9740	9740	0
111	20250120	192400	326528540	9740	9740	9740	9740	0
112	20250120	192300	326528540	9740	9740	9740	9740	0
113	20250120	192200	326528540	9740	9740	9740	9740	0
114	20250120	192100	326528540	9740	9740	9740	9740	0
115	20250120	192000	326528540	9740	9740	9740	9740	0
116	20250120	191900	326528540	9740	9740	9740	9740	0
117	20250120	191800	326528540	9740	9740	9740	9740	0
118	20250120	191700	326528540	9740	9740	9740	9740	0
119	20250120	191600	326528540	9740	9740	9740	9740	0
120	20250120	191500	326528540	9740	9740	9740	9740	0
121	20250120	191400	326528540	9740	9740	9740	9740	0
122	20250120	191300	326528540	9740	9740	9740	9740	1108
123	20250120	191200	326528540	9740	9740	9740	9740	0
124	20250120	191100	326528540	9740	9740	9740	9740	0
125	20250120	191000	326528540	9740	9740	9740	9740	0
126	20250120	190900	326528540	9740	9740	9740	9740	0
127	20250120	190800	326528540	9740	9740	9740	9740	0
128	20250120	190700	326528540	9740	9740	9740	9740	0
129	20250120	190600	326528540	9740	9740	9740	9740	0
130	20250120	190500	326528540	9740	9740	9740	9740	0
131	20250120	190400	326528540	9740	9740	9740	9740	0
132	20250120	190300	326528540	9740	9740	9740	9740	0
133	20250120	190200	326528540	9740	9740	9740	9740	0
134	20250120	190100	326528540	9740	9740	9740	9740	0
135	20250120	190000	326528540	9740	9740	9740	9740	0
136	20250120	185900	326528540	9740	9740	9740	9740	0
137	20250120	185800	326528540	9740	9740	9740	9740	0
138	20250120	185700	326528540	9740	9740	9740	9740	0
139	20250120	185600	326528540	9740	9740	9740	9740	0
140	20250120	185500	326528540	9740	9740	9740	9740	0
141	20250120	185400	326528540	9740	9740	9740	9740	0
142	20250120	185300	326528540	9740	9740	9740	9740	0
143	20250120	185200	326528540	9740	9740	9740	9740	0
144	20250120	185100	326528540	9740	9740	9740	9740	0
145	20250120	185000	326528540	9740	9740	9740	9740	0
146	20250120	184900	326528540	9740	9740	9740	9740	0
147	20250120	184800	326528540	9740	9740	9740	9740	0
148	20250120	184700	326528540	9740	9740	9740	9740	0
149	20250120	184600	326528540	9740	9740	9740	9740	0
150	20250120	184500	326528540	9740	9740	9740	9740	0
151	20250120	184400	326528540	9740	9740	9740	9740	0
152	20250120	184300	326528540	9740	9740	9740	9740	1108
153	20250120	184200	326528540	9740	9740	9740	9740	0
154	20250120	184100	326528540	9740	9740	9740	9740	0
155	20250120	184000	326528540	9740	9740	9740	9740	0
156	20250120	183900	326528540	9740	9740	9740	9740	0
157	20250120	183800	326528540	9740	9740	9740	9740	0
158	20250120	183700	326528540	9740	9740	9740	9740	0
159	20250120	183600	326528540	9740	9740	9740	9740	0
160	20250120	183500	326528540	9740	9740	9740	9740	0
161	20250120	183400	326528540	9740	9740	9740	9740	0
162	20250120	183300	326528540	9740	9740	9740	9740	0
163	20250120	183200	326528540	9740	9740	9740	9740	0
164	20250120	183100	326528540	9740	9740	9740	9740	0
165	20250120	183000	326528540	9740	9740	9740	9740	0
166	20250120	182900	326528540	9740	9740	9740	9740	0
167	20250120	182800	326528540	9740	9740	9740	9740	0
168	20250120	182700	326528540	9740	9740	9740	9740	0
169	20250120	182600	326528540	9740	9740	9740	9740	0
170	20250120	182500	326528540	9740	9740	9740	9740	0
171	20250120	182400	326528540	9740	9740	9740	9740	0
172	20250120	182300	326528540	9740	9740	9740	9740	0
173	20250120	182200	326528540	9740	9740	9740	9740	0
174	20250120	182100	326528540	9740	9740	9740	9740	0
175	20250120	182000	326528540	9740	9740	9740	9740	0
176	20250120	181900	326528540	9740	9740	9740	9740	0
177	20250120	181800	326528540	9740	9740	9740	9740	0
178	20250120	181700	326528540	9740	9740	9740	9740	0
179	20250120	181600	326528540	9740	9740	9740	9740	0
180	20250120	181500	326528540	9740	9740	9740	9740	0
181	20250120	181400	326528540	9740	9740	9740	9740	0
182	20250120	181300	326528540	9740	9740	9740	9740	1108
183	20250120	181200	326528540	9740	9740	9740	9740	0
184	20250120	181100	326528540	9740	9740	9740	9740	0
185	20250120	181000	326528540	9740	9740	9740	9740	0
186	20250120	180900	326528540	9740	9740	9740	9740	0
187	20250120	180800	326528540	9740	9740	9740	9740	0
188	20250120	180700	326528540	9740	9740	9740	9740	0
189	20250120	180600	326528540	9740	9740	9740	9740	0
190	20250120	180500	326528540	9740	9740	9740	9740	0
191	20250120	180400	326528540	9740	9740	9740	9740	0
192	20250120	180300	326528540	9740	9740	9740	9740	0
193	20250120	180200	326528540	9740	9740	9740	9740	0
194	20250120	180100	326528540	9740	9740	9740	9740	0
195	20250120	180000	326528540	9740	9740	9740	9740	0
196	20250120	175900	326528540	9740	9740	9740	9740	0
197	20250120	175800	326528540	9740	9740	9740	9740	0
198	20250120	175700	326528540	9740	9740	9740	9740	0
199	20250120	175600	326528540	9740	9740	9740	9740	0
200	20250120	175500	326528540	9740	9740	9740	9740	0
201	20250120	175400	326528540	9740	9740	9740	9740	0
202	20250120	175300	326528540	9740	9740	9740	9740	0
203	20250120	175200	326528540	9740	9740	9740	9740	0
204	20250120	175100	326528540	9740	9740	9740	9740	0
205	20250120	175000	326528540	9740	9740	9740	9740	0
206	20250120	174900	326528540	9740	9740	9740	9740	0
207	20250120	174800	326528540	9740	9740	9740	9740	0
208	20250120	174700	326528540	9740	9740	9740	9740	0
209	20250120	174600	326528540	9740	9740	9740	9740	0
210	20250120	174500	326528540	9740	9740	9740	9740	0
211	20250120	174400	326528540	9740	9740	9740	9740	0
212	20250120	174300	326528540	9740	9740	9740	9740	1108
213	20250120	174200	326528540	9740	9740	9740	9740	0
214	20250120	174100	326528540	9740	9740	9740	9740	0
215	20250120	174000	326528540	9740	9740	9740	9740	0
216	20250120	173900	326528540	9740	9740	9740	9740	0
217	20250120	173800	326528540	9740	9740	9740	9740	0
218	20250120	173700	326528540	9740	9740	9740	9740	0
219	20250120	173600	326528540	9740	9740	9740	9740	0
220	20250120	173500	326528540	9740	9740	9740	9740	0
221	20250120	173400	326528540	9740	9740	9740	9740	0
222	20250120	173300	326528540	9740	9740	9740	9740	0
223	20250120	173200	326528540	9740	9740	9740	9740	0
224	20250120	173100	326528540	9740	9740	9740	9740	0
225	20250120	173000	326528540	9740	9740	9740	9740	0
226	20250120	172900	326528540	9740	9740	9740	9740	0
227	20250120	172800	326528540	9740	9740	9740	9740	0
228	20250120	172700	326528540	9740	9740	9740	9740	0
229	20250120	172600	326528540	9740	9740	9740	9740	0
230	20250120	172500	326528540	9740	9740	9740	9740	0
231	20250120	172400	326528540	9740	9740	9740	9740	0
232	20250120	172300	326528540	9740	9740	9740	9740	0
233	20250120	172200	326528540	9740	9740	9740	9740	0
234	20250120	172100	326528540	9740	9740	9740	9740	0
235	20250120	172000	326528540	9740	9740	9740	9740	0
236	20250120	171900	326528540	9740	9740	9740	9740	0
237	20250120	171800	326528540	9740	9740	9740	9740	0
238	20250120	171700	326528540	9740	9740	9740	9740	0
239	20250120	171600	326528540	9740	9740	9740	9740	0
240	20250120	171500	326528540	9740	9740	9740	9740	0
241	20250120	171400	326528540	9740	9740	9740	9740	0
242	20250120	171300	326528540	9740	9740	9740	9740	1108
243	20250120	171200	326528540	9740	9740	9740	9740	0
244	20250120	171100	326528540	9740	9740	9740	9740	0
245	20250120	171000	326528540	9740	9740	9740	9740	0
246	20250120	170900	326528540	9740	9740	9740	9740	0
247	20250120	170800	326528540	9740	9740	9740	9740	0
248	20250120	170700	326528540	9740	9740	9740	9740	0
249	20250120	170600	326528540	9740	9740	9740	9740	0
250	20250120	170500	326528540	9740	9740	9740	9740	0
251	20250120	170400	326528540	9740	9740	9740	9740	0
252	20250120	170300	326528540	9740	9740	9740	9740	0
253	20250120	170200	326528540	9740	9740	9740	9740	0
254	20250120	170100	326528540	9740	9740	9740	9740	0
255	20250120	170000	326528540	9740	9740	9740	9740	0
256	20250120	165900	326528540	9740	9740	9740	9740	0
257	20250120	165800	326528540	9740	9740	9740	9740	0
258	20250120	165700	326528540	9740	9740	9740	9740	0
259	20250120	165600	326528540	9740	9740	9740	9740	0
260	20250120	165500	326528540	9740	9740	9740	9740	0
261	20250120	165400	326528540	9740	9740	9740	9740	0
262	20250120	165300	326528540	9740	9740	9740	9740	0
263	20250120	165200	326528540	9740	9740	9740	9740	0
264	20250120	165100	326528540	9740	9740	9740	9740	0
265	20250120	165000	326528540	9740	9740	9740	9740	0
266	20250120	164900	326528540	9740	9740	9740	9740	0
267	20250120	164800	326528540	9740	9740	9740	9740	0
268	20250120	164700	326528540	9740	9740	9740	9740	0
269	20250120	164600	326528540	9740	9740	9740	9740	0
270	20250120	164500	326528540	9740	9740	9740	9740	0
271	20250120	164400	326528540	9740	9740	9740	9740	0
272	20250120	164300	326528540	9740	9740	9740	9740	1108
273	20250120	164200	326528540	9740	9740	9740	9740	0
274	20250120	164100	326528540	9740	9740	9740	9740	0
275	20250120	164000	326528540	9740	9740	9740	9740	0
276	20250120	163900	326528540	9740	9740	9740	9740	0
277	20250120	163800	326528540	9740	9740	9740	9740	0
278	20250120	163700	326528540	9740	9740	9740	9740	0
279	20250120	163600	326528540	9740	9740	9740	9740	0
280	20250120	163500	326528540	9740	9740	9740	9740	0
281	20250120	163400	326528540	9740	9740	9740	9740	0
282	20250120	163300	326528540	9740	9740	9740	9740	0
283	20250120	163200	326528540	9740	9740	9740	9740	0
284	20250120	163100	326528540	9740	9740	9740	9740	0
285	20250120	163000	326528540	9740	9740	9740	9740	0
286	20250120	162900	326528540	9740	9740	9740	9740	0
287	20250120	162800	326528540	9740	9740	9740	9740	0
288	20250120	162700	326528540	9740	9740	9740	9740	0
289	20250120	162600	326528540	9740	9740	9740	9740	0
290	20250120	162500	326528540	9740	9740	9740	9740	0
291	20250120	162400	326528540	9740	9740	9740	9740	0
292	20250120	162300	326528540	9740	9740	9740	9740	0
293	20250120	162200	326528540	9740	9740	9740	9740	0
294	20250120	162100	326528540	9740	9740	9740	9740	0
295	20250120	162000	326528540	9740	9740	9740	9740	0
296	20250120	161900	326528540	9740	9740	9740	9740	0
297	20250120	161800	326528540	9740	9740	9740	9740	0
298	20250120	161700	326528540	9740	9740	9740	9740	0
299	20250120	161600	326528540	9740	9740	9740	9740	0
300	20250120	161500	326528540	9740	9740	9740	9740	0
301	20250120	161400	326528540	9740	9740	9740	9740	0
302	20250120	161300	326528540	9740	9740	9740	9740	1108
303	20250120	161200	326528540	9740	9740	9740	9740	0
304	20250120	161100	326528540	9740	9740	9740	9740	0
305	20250120	161000	326528540	9740	9740	9740	9740	0
306	20250120	160900	326528540	9740	9740	9740	9740	0
307	20250120	160800	326528540	9740	9740	9740	9740	0
308	20250120	160700	326528540	9740	9740	9740	9740	0
309	20250120	160600	326528540	9740	9740	9740	9740	0
310	20250120	160500	326528540	9740	9740	9740	9740	0
311	20250120	160400	326528540	9740	9740	9740	9740	0
312	20250120	160300	326528540	9740	9740	9740	9740	0
313	20250120	160200	326528540	9740	9740	9740	9740	0
314	20250120	160100	326528540	9740	9740	9740	9740	0
315	20250120	160000	326528540	9740	9740	9740	9740	0
316	20250120	155900	326528540	9740	9740	9740	9740	0
317	20250120	155800	326528540	9740	9740	9740	9740	0
318	20250120	155700	326528540	9740	9740	9740	9740	0
319	20250120	155600	326528540	9740	9740	9740	9740	0
320	20250120	155500	326528540	9740	9740	9740	9740	0
321	20250120	155400	326528540	9740	9740	9740	9740	0
322	20250120	155300	326528540	9740	9740	9740	9740	0
323	20250120	155200	326528540	9740	9740	9740	9740	0
324	20250120	155100	326528540	9740	9740	9740	9740	0
325	20250120	155000	326528540	9740	9740	9740	9740	0
326	20250120	154900	326528540	9740	9740	9740	9740	0
327	20250120	154800	326528540	9740	9740	9740	9740	0
328	20250120	154700	326528540	9740	9740	9740	9740	0
329	20250120	154600	326528540	9740	9740	9740	9740	0
330	20250120	154500	326528540	9740	9740	9740	9740	0
331	20250120	154400	326528540	9740	9740	9740	9740	0
332	20250120	154300	326528540	9740	9740	9740	9740	1108
333	20250120	154200	326528540	9740	9740	9740	9740	0
334	20250120	154100	326528540	9740	9740	9740	9740	0
335	20250120	154000	326528540	9740	9740	9740	9740	0
336	20250120	153900	326528540	9740	9740	9740	9740	0
337	20250120	153800	326528540	9740	9740	9740	9740	0
338	20250120	153700	326528540	9740	9740	9740	9740	0
339	20250120	153600	326528540	9740	9740	9740	9740	0
340	20250120	153500	326528540	9740	9740	9740	9740	0
341	20250120	153400	326528540	9740	9740	9740	9740	0
342	20250120	153300	326528540	9740	9740	9740	9740	0
343	20250120	153200	326528540	9740	9740	9740	9740	0
344	20250120	153100	326528540	9740	9740	9740	9740	0
345	20250120	153000	326528540	9740	9740	9740	9740	1108
346	20250120	152900	315736620	9740	9740	9740	9740	0
347	20250120	152800	315736620	9740	9740	9740	9740	0
348	20250120	152700	315736620	9740	9740	9740	9740	0
349	20250120	152600	315736620	9740	9740	9740	9740	0
350	20250120	152500	315736620	9740	9740	9740	9740	0
351	20250120	152400	315736620	9740	9740	9740	9740	0
352	20250120	152300	315736620	9740	9740	9740	9740	0
353	20250120	152200	315736620	9740	9740	9740	9740	0
354	20250120	152100	315736620	9740	9740	9740	9740	0
355	20250120	152000	315736620	9740	9740	9740	9740	0
356	20250120	151900	315736620	9740	9690	9740	9690	34
357	20250120	151800	315407110	9690	9690	9690	9690	12
358	20250120	151700	315290830	9690	9690	9690	9690	0
359	20250120	151600	315290830	9690	9700	9700	9690	75
360	20250120	151500	314563780	9700	9690	9700	9690	267
361	20250120	151400	311973900	9690	9690	9690	9690	50
362	20250120	151300	311489400	9700	9700	9700	9700	104
363	20250120	151200	310480600	9700	9700	9700	9700	0
364	20250120	151100	310480600	9700	9700	9700	9700	10
365	20250120	151000	310383600	9690	9690	9700	9690	21
366	20250120	150900	310180010	9690	9690	9690	9690	0
367	20250120	150800	310180010	9690	9690	9690	9690	57
368	20250120	150700	309627680	9700	9700	9700	9700	0
369	20250120	150600	309627680	9700	9700	9700	9700	28
370	20250120	150500	309356080	9700	9700	9700	9700	0
371	20250120	150400	309356080	9700	9700	9700	9700	0
372	20250120	150300	309356080	9700	9700	9700	9700	20
373	20250120	150200	309162080	9700	9700	9700	9700	0
374	20250120	150100	309162080	9700	9700	9700	9700	1
375	20250120	150000	309152380	9700	9700	9700	9700	4
376	20250120	145900	309113580	9700	9700	9700	9700	10
377	20250120	145800	309016580	9700	9700	9700	9700	1
378	20250120	145700	309006880	9700	9700	9700	9700	170
379	20250120	145600	307357880	9700	9710	9710	9700	681
380	20250120	145500	300752080	9750	9750	9750	9750	300
381	20250120	145400	297827080	9710	9720	9720	9710	13
382	20250120	145300	297700750	9730	9720	9730	9720	4
383	20250120	145200	297661860	9720	9720	9720	9720	0
384	20250120	145100	297661860	9720	9720	9720	9720	0
385	20250120	145000	297661860	9720	9720	9720	9720	8
386	20250120	144900	297584100	9720	9720	9720	9720	3
387	20250120	144800	297554940	9720	9720	9720	9720	3
388	20250120	144700	297525780	9720	9720	9720	9720	10
389	20250120	144600	297428580	9720	9710	9760	9710	455
390	20250120	144500	293010000	9710	9710	9710	9710	0
391	20250120	144400	293010000	9710	9730	9730	9710	500
392	20250120	144300	288150360	9770	9770	9770	9770	0
393	20250120	144200	288150360	9770	9770	9770	9770	10
394	20250120	144100	288052660	9770	9770	9770	9770	0
395	20250120	144000	288052660	9770	9770	9770	9770	0
396	20250120	143900	288052660	9770	9770	9770	9770	0
397	20250120	143800	288052660	9770	9770	9770	9770	0
398	20250120	143700	288052660	9770	9770	9770	9770	1
399	20250120	143600	288042890	9770	9770	9770	9770	10
400	20250120	143500	287945190	9770	9770	9770	9770	0
401	20250120	143400	287945190	9770	9770	9770	9770	0
402	20250120	143300	287945190	9770	9770	9770	9770	1
403	20250120	143200	287935420	9770	9770	9770	9770	0
404	20250120	143100	287935420	9770	9770	9770	9770	0
405	20250120	143000	287935420	9770	9770	9770	9770	0
406	20250120	142900	287935420	9770	9770	9770	9770	0
407	20250120	142800	287935420	9770	9770	9770	9770	0
408	20250120	142700	287935420	9770	9770	9770	9770	0
409	20250120	142600	287935420	9770	9770	9770	9770	20
410	20250120	142500	287740020	9770	9770	9770	9770	0
411	20250120	142400	287740020	9770	9770	9770	9770	1
412	20250120	142300	287730250	9720	9720	9720	9720	0
413	20250120	142200	287730250	9720	9720	9720	9720	0
414	20250120	142100	287730250	9720	9720	9720	9720	0
415	20250120	142000	287730250	9720	9720	9720	9720	0
416	20250120	141900	287730250	9720	9720	9720	9720	2
417	20250120	141800	287710810	9720	9720	9720	9720	0
418	20250120	141700	287710810	9720	9720	9720	9720	45
419	20250120	141600	287273410	9730	9730	9730	9730	0
420	20250120	141500	287273410	9730	9730	9730	9730	0
421	20250120	141400	287273410	9730	9730	9730	9730	0
422	20250120	141300	287273410	9730	9730	9730	9730	130
423	20250120	141200	286008510	9730	9730	9730	9730	0
424	20250120	141100	286008510	9730	9730	9730	9730	0
425	20250120	141000	286008510	9730	9730	9730	9730	0
426	20250120	140900	286008510	9730	9730	9730	9730	0
427	20250120	140800	286008510	9730	9730	9730	9730	0
428	20250120	140700	286008510	9730	9730	9730	9730	0
429	20250120	140600	286008510	9730	9730	9730	9730	0
430	20250120	140500	286008510	9730	9730	9730	9730	0
431	20250120	140400	286008510	9730	9730	9730	9730	0
432	20250120	140300	286008510	9730	9730	9730	9730	0
433	20250120	140200	286008510	9730	9730	9730	9730	0
434	20250120	140100	286008510	9730	9730	9730	9730	0
435	20250120	140000	286008510	9730	9730	9730	9730	10
436	20250120	135900	285911210	9730	9770	9770	9720	234
437	20250120	135800	283633760	9750	9750	9750	9750	0
438	20250120	135700	283633760	9750	9750	9750	9750	0
439	20250120	135600	283633760	9750	9750	9750	9750	0
440	20250120	135500	283633760	9750	9750	9750	9750	0
441	20250120	135400	283633760	9750	9750	9750	9750	5
442	20250120	135300	283585010	9740	9740	9740	9740	1
443	20250120	135200	283575270	9780	9780	9780	9780	0
444	20250120	135100	283575270	9780	9780	9780	9780	20
445	20250120	135000	283379670	9740	9740	9740	9740	0
446	20250120	134900	283379670	9740	9740	9740	9740	0
447	20250120	134800	283379670	9740	9740	9740	9740	0
448	20250120	134700	283379670	9740	9740	9740	9740	6
449	20250120	134600	283321230	9740	9740	9740	9740	0
450	20250120	134500	283321230	9740	9740	9740	9740	0
451	20250120	134400	283321230	9740	9740	9740	9740	30
452	20250120	134300	283029030	9780	9780	9780	9780	0
453	20250120	134200	283029030	9780	9780	9780	9780	0
454	20250120	134100	283029030	9780	9780	9780	9780	0
455	20250120	134000	283029030	9780	9780	9780	9780	0
456	20250120	133900	283029030	9780	9780	9780	9780	0
457	20250120	133800	283029030	9780	9780	9780	9780	0
458	20250120	133700	283029030	9780	9780	9780	9780	0
459	20250120	133600	283029030	9780	9780	9780	9780	0
460	20250120	133500	283029030	9780	9780	9780	9780	0
461	20250120	133400	283029030	9780	9780	9780	9780	50
462	20250120	133300	282540030	9780	9780	9780	9780	0
463	20250120	133200	282540030	9780	9780	9780	9780	0
464	20250120	133100	282540030	9780	9780	9780	9780	0
465	20250120	133000	282540030	9780	9780	9780	9780	0
466	20250120	132900	282540030	9780	9780	9780	9780	0
467	20250120	132800	282540030	9780	9780	9780	9780	0
468	20250120	132700	282540030	9780	9780	9780	9780	0
469	20250120	132600	282540030	9780	9780	9780	9780	0
470	20250120	132500	282540030	9780	9780	9780	9780	0
471	20250120	132400	282540030	9780	9780	9780	9780	1
472	20250120	132300	282530250	9780	9780	9780	9780	9
473	20250120	132200	282442230	9780	9780	9780	9780	51
474	20250120	132100	281943450	9780	9780	9780	9780	0
475	20250120	132000	281943450	9780	9780	9780	9780	0
476	20250120	131900	281943450	9780	9780	9780	9780	0
477	20250120	131800	281943450	9780	9780	9780	9780	1
478	20250120	131700	281933670	9770	9770	9770	9770	10
479	20250120	131600	281835970	9730	9730	9730	9730	0
480	20250120	131500	281835970	9730	9730	9730	9730	0
481	20250120	131400	281835970	9730	9730	9730	9730	0
482	20250120	131300	281835970	9730	9730	9730	9730	62
483	20250120	131200	281232710	9720	9770	9770	9720	296
484	20250120	131100	278349960	9780	9780	9780	9780	21
485	20250120	131000	278144580	9780	9780	9780	9780	0
486	20250120	130900	278144580	9780	9780	9780	9780	0
487	20250120	130800	278144580	9780	9780	9780	9780	1
488	20250120	130700	278134800	9780	9780	9780	9780	0
489	20250120	130600	278134800	9780	9770	9780	9770	20
490	20250120	130500	277939300	9780	9780	9780	9780	10
491	20250120	130400	277841500	9780	9780	9780	9780	0
492	20250120	130300	277841500	9780	9780	9780	9780	0
493	20250120	130200	277841500	9780	9780	9780	9780	0
494	20250120	130100	277841500	9780	9780	9780	9780	10
495	20250120	130000	277743700	9780	9780	9780	9780	2
496	20250120	125900	277724140	9780	9780	9780	9780	10
497	20250120	125800	277626340	9750	9750	9750	9740	529
498	20250120	125700	272473200	9780	9780	9780	9780	10
499	20250120	125600	272375400	9780	9780	9780	9780	0
500	20250120	125500	272375400	9780	9780	9780	9780	0
501	20250120	125400	272375400	9780	9780	9780	9780	20
502	20250120	125300	272179800	9780	9780	9780	9780	106
503	20250120	125200	271143120	9790	9810	9810	9790	459
504	20250120	125100	266649110	9840	9800	9840	9800	36
505	20250120	125000	266296260	9800	9850	9850	9800	58
506	20250120	124900	265727510	9800	9800	9800	9800	0
507	20250120	124800	265727510	9800	9800	9800	9800	0
508	20250120	124700	265727510	9800	9800	9800	9800	80
509	20250120	124600	264943510	9820	9820	9820	9820	211
510	20250120	124500	262871490	9820	9820	9820	9820	189
511	20250120	124400	261015510	9840	9840	9840	9840	2
512	20250120	124300	260995830	9820	9820	9820	9820	0
513	20250120	124200	260995830	9820	9820	9820	9820	0
514	20250120	124100	260995830	9820	9820	9820	9820	102
515	20250120	124000	259994190	9820	9820	9820	9820	0
516	20250120	123900	259994190	9820	9830	9830	9800	353
517	20250120	123800	256531130	9870	9870	9870	9870	0
518	20250120	123700	256531130	9870	9870	9870	9870	1
519	20250120	123600	256521260	9870	9870	9870	9870	0
520	20250120	123500	256521260	9870	9870	9870	9870	0
521	20250120	123400	256521260	9870	9870	9870	9870	0
522	20250120	123300	256521260	9870	9870	9870	9870	0
523	20250120	123200	256521260	9870	9870	9870	9870	0
524	20250120	123100	256521260	9870	9870	9870	9870	1
525	20250120	123000	256511390	9820	9820	9820	9820	0
526	20250120	122900	256511390	9820	9820	9820	9820	1
527	20250120	122800	256501570	9820	9870	9870	9820	62
528	20250120	122700	255892680	9870	9870	9870	9870	0
529	20250120	122600	255892680	9870	9870	9870	9870	4
530	20250120	122500	255853200	9870	9870	9870	9870	1
531	20250120	122400	255843330	9850	9850	9850	9850	0
532	20250120	122300	255843330	9850	9850	9850	9850	1
533	20250120	122200	255833480	9820	9810	9820	9810	213
534	20250120	122100	253743940	9800	9830	9830	9800	1006
535	20250120	122000	243884540	9870	9870	9870	9870	5
536	20250120	121900	243835190	9870	9870	9870	9870	0
537	20250120	121800	243835190	9870	9870	9870	9870	0
538	20250120	121700	243835190	9870	9870	9870	9870	0
539	20250120	121600	243835190	9870	9870	9870	9870	0
540	20250120	121500	243835190	9870	9870	9870	9870	0
541	20250120	121400	243835190	9870	9870	9870	9870	5
542	20250120	121300	243785840	9870	9870	9870	9870	0
543	20250120	121200	243785840	9870	9870	9870	9870	0
544	20250120	121100	243785840	9870	9850	9870	9850	24
545	20250120	121000	243549400	9860	9860	9860	9860	27
546	20250120	120900	243283180	9870	9870	9870	9870	2
547	20250120	120800	243263440	9870	9890	9890	9870	5
548	20250120	120700	243214050	9860	9860	9860	9860	0
549	20250120	120600	243214050	9860	9860	9860	9860	50
550	20250120	120500	242721050	9860	9860	9860	9860	1
551	20250120	120400	242711190	9900	9900	9900	9900	11
552	20250120	120300	242602290	9860	9880	9880	9860	329
553	20250120	120200	239358330	9900	9900	9900	9900	0
554	20250120	120100	239358330	9900	9910	9910	9860	41
555	20250120	120000	238953630	9910	9910	9910	9910	330
556	20250120	115900	235683330	9910	9800	9910	9800	4932
557	20250120	115800	187050680	9780	9780	9780	9780	2
558	20250120	115700	187031120	9780	9780	9780	9780	0
559	20250120	115600	187031120	9780	9780	9780	9780	1
560	20250120	115500	187021340	9800	9800	9800	9800	0
561	20250120	115400	187021340	9800	9800	9800	9800	8
562	20250120	115300	186942940	9800	9800	9800	9800	19
563	20250120	115200	186756740	9800	9800	9800	9800	513
564	20250120	115100	181729340	9800	9800	9800	9800	0
565	20250120	115000	181729340	9800	9800	9800	9800	0
566	20250120	114900	181729340	9800	9800	9800	9800	11
567	20250120	114800	181621540	9780	9780	9780	9780	0
568	20250120	114700	181621540	9780	9780	9780	9780	0
569	20250120	114600	181621540	9780	9780	9800	9780	18
570	20250120	114500	181445480	9780	9780	9780	9780	5
571	20250120	114400	181396580	9780	9780	9780	9780	30
572	20250120	114300	181103180	9800	9800	9800	9800	1
573	20250120	114200	181093380	9800	9800	9800	9800	35
574	20250120	114100	180750380	9800	9800	9800	9800	37
575	20250120	114000	180387780	9790	9790	9790	9790	3
576	20250120	113900	180358410	9790	9790	9790	9790	8
577	20250120	113800	180280090	9780	9780	9780	9780	16
578	20250120	113700	180123610	9780	9780	9780	9780	0
579	20250120	113600	180123610	9780	9770	9780	9750	14
580	20250120	113500	179986880	9770	9770	9770	9770	0
581	20250120	113400	179986880	9770	9770	9770	9770	1
582	20250120	113300	179977110	9750	9750	9750	9750	32
583	20250120	113200	179665110	9760	9760	9760	9760	0
584	20250120	113100	179665110	9760	9760	9760	9760	0
585	20250120	113000	179665110	9760	9760	9760	9750	245
586	20250120	112900	177276180	9740	9740	9740	9740	0
587	20250120	112800	177276180	9740	9740	9740	9740	0
588	20250120	112700	177276180	9740	9740	9740	9740	0
589	20250120	112600	177276180	9740	9740	9740	9740	0
590	20250120	112500	177276180	9740	9740	9740	9740	0
591	20250120	112400	177276180	9740	9740	9740	9740	0
592	20250120	112300	177276180	9740	9740	9740	9740	0
593	20250120	112200	177276180	9740	9740	9740	9740	0
594	20250120	112100	177276180	9740	9740	9740	9740	0
595	20250120	112000	177276180	9740	9740	9740	9740	0
596	20250120	111900	177276180	9740	9740	9740	9740	0
597	20250120	111800	177276180	9740	9740	9740	9740	0
598	20250120	111700	177276180	9740	9740	9740	9740	13
599	20250120	111600	177149560	9750	9750	9750	9750	500
600	20250120	111500	172274560	9780	9780	9780	9780	1
601	20250120	111400	172264780	9780	9780	9780	9780	0
602	20250120	111300	172264780	9780	9780	9780	9780	0
603	20250120	111200	172264780	9780	9780	9780	9780	1
604	20250120	111100	172255000	9780	9780	9780	9780	0
605	20250120	111000	172255000	9780	9780	9780	9780	0
606	20250120	110900	172255000	9780	9780	9780	9780	0
607	20250120	110800	172255000	9780	9780	9780	9780	3
608	20250120	110700	172225660	9780	9780	9780	9780	0
609	20250120	110600	172225660	9780	9730	9780	9720	6
610	20250120	110500	172167250	9740	9770	9770	9740	6
611	20250120	110400	172108720	9740	9770	9780	9740	9
612	20250120	110300	172020900	9740	9770	9770	9740	6
613	20250120	110200	171962380	9740	9760	9770	9740	10
614	20250120	110100	171864850	9740	9760	9770	9740	10
615	20250120	110000	171767330	9740	9760	9770	9740	12
616	20250120	105900	171650290	9740	9780	9780	9740	8
617	20250120	105800	171572150	9740	9740	9780	9740	8
618	20250120	105700	171494100	9760	9770	9770	9740	9
619	20250120	105600	171406310	9740	9740	9770	9740	7
620	20250120	105500	171338040	9760	9750	9760	9700	643
621	20250120	105400	165069470	9760	9760	9760	9760	0
622	20250120	105300	165069470	9760	9760	9760	9760	0
623	20250120	105200	165069470	9760	9760	9760	9760	140
624	20250120	105100	163703070	9760	9800	9800	9760	650
625	20250120	105000	157346780	9810	9810	9810	9810	10
626	20250120	104900	157248680	9850	9850	9850	9850	0
627	20250120	104800	157248680	9850	9840	9850	9840	5
628	20250120	104700	157199440	9850	9850	9850	9840	73
629	20250120	104600	156481040	9850	9820	9850	9820	98
630	20250120	104500	155517460	9850	9840	9850	9840	32
631	20250120	104400	155202300	9850	9850	9850	9840	12
632	20250120	104300	155084110	9850	9810	9850	9810	97
633	20250120	104200	154130590	9810	9850	9850	9810	72
634	20250120	104100	153422960	9850	9840	9850	9840	44
635	20250120	104000	152989790	9850	9820	9850	9820	21
636	20250120	103900	152783240	9830	9820	9830	9820	18
637	20250120	103800	152606470	9820	9820	9820	9820	20
638	20250120	103700	152410070	9820	9820	9820	9820	0
639	20250120	103600	152410070	9820	9820	9820	9820	0
640	20250120	103500	152410070	9820	9800	9820	9800	112
641	20250120	103400	151310430	9830	9830	9830	9830	11
642	20250120	103300	151202300	9830	9830	9830	9830	6
643	20250120	103200	151143320	9840	9820	9840	9820	101
644	20250120	103100	150151480	9850	9820	9850	9800	228
645	20250120	103000	147910750	9830	9820	9830	9820	108
646	20250120	102900	146850180	9820	9820	9820	9820	1
647	20250120	102800	146840360	9830	9830	9830	9830	1
648	20250120	102700	146830530	9830	9830	9830	9830	1
649	20250120	102600	146820700	9820	9830	9840	9820	103
650	20250120	102500	145808220	9830	9850	9850	9830	4
651	20250120	102400	145768860	9840	9820	9850	9820	1117
652	20250120	102300	134775650	9820	9820	9820	9820	3
653	20250120	102200	134746190	9830	9830	9830	9830	297
654	20250120	102100	131826680	9820	9820	9820	9820	19
655	20250120	102000	131640100	9840	9830	9840	9830	3
656	20250120	101900	131610590	9830	9840	9840	9830	26
657	20250120	101800	131355000	9830	9830	9830	9830	5
658	20250120	101700	131305850	9830	9840	9850	9830	247
659	20250120	101600	128875610	9830	9840	9840	9820	94
660	20250120	101500	127950880	9850	9850	9850	9850	0
661	20250120	101400	127950880	9850	9840	9850	9840	44
662	20250120	101300	127517910	9840	9820	9850	9820	29
663	20250120	101200	127232610	9850	9820	9850	9820	2
664	20250120	101100	127212940	9840	9800	9840	9800	196
665	20250120	101000	125286920	9800	9800	9800	9800	3
666	20250120	100900	125257520	9810	9810	9810	9810	1
667	20250120	100800	125247710	9810	9810	9810	9810	0
668	20250120	100700	125247710	9810	9810	9810	9810	0
669	20250120	100600	125247710	9810	9830	9830	9800	89
670	20250120	100500	124375440	9840	9830	9840	9830	2
671	20250120	100400	124355770	9810	9810	9810	9810	0
672	20250120	100300	124355770	9810	9820	9820	9800	119
673	20250120	100200	123187740	9850	9850	9850	9850	0
674	20250120	100100	123187740	9850	9850	9850	9850	11
675	20250120	100000	123079390	9850	9850	9850	9840	19
676	20250120	095900	122892270	9820	9820	9820	9820	111
677	20250120	095800	121802250	9850	9850	9850	9820	55
678	20250120	095700	121260530	9850	9850	9870	9850	130
679	20250120	095600	119980010	9850	9850	9850	9850	2
680	20250120	095500	119960310	9850	9850	9850	9850	6
681	20250120	095400	119901210	9850	9850	9850	9850	1
682	20250120	095300	119891360	9850	9820	9850	9820	143
683	20250120	095200	118486440	9800	9850	9870	9800	460
684	20250120	095100	113973420	9880	9860	9880	9850	116
685	20250120	095000	112828870	9830	9890	9890	9830	453
686	20250120	094900	108371920	9870	9890	9890	9850	242
687	20250120	094800	105985360	9880	9850	9880	9830	333
688	20250120	094700	102699270	9850	9820	9850	9810	326
689	20250120	094600	99490270	9820	9790	9840	9790	208
690	20250120	094500	97448600	9790	9720	9790	9720	2286
691	20250120	094400	75179210	9740	9720	9740	9720	114
692	20250120	094300	74070650	9720	9730	9730	9720	240
693	20250120	094200	71737840	9720	9680	9720	9680	1524
694	20250120	094100	56959980	9660	9660	9660	9660	205
695	20250120	094000	54979680	9630	9630	9630	9630	0
696	20250120	093900	54979680	9630	9630	9630	9630	36
697	20250120	093800	54633000	9630	9630	9630	9630	0
698	20250120	093700	54633000	9630	9630	9630	9630	0
699	20250120	093600	54633000	9630	9650	9660	9630	144
700	20250120	093500	53246090	9650	9630	9650	9630	392
701	20250120	093400	49463590	9630	9620	9630	9620	158
702	20250120	093300	47943610	9620	9640	9640	9620	79
703	20250120	093200	47183050	9640	9640	9640	9640	22
704	20250120	093100	46970970	9600	9600	9600	9600	20
705	20250120	093000	46778970	9580	9580	9580	9580	7
706	20250120	092900	46711910	9550	9550	9550	9550	0
707	20250120	092800	46711910	9550	9550	9550	9550	0
708	20250120	092700	46711910	9550	9550	9550	9550	0
709	20250120	092600	46711910	9550	9560	9560	9550	365
710	20250120	092500	43222560	9560	9560	9560	9560	0
711	20250120	092400	43222560	9560	9610	9620	9560	58
712	20250120	092300	42666920	9590	9590	9590	9590	1
713	20250120	092200	42657330	9590	9590	9590	9590	0
714	20250120	092100	42657330	9590	9590	9590	9560	38
715	20250120	092000	42293880	9610	9610	9610	9610	0
716	20250120	091900	42293880	9610	9580	9610	9580	102
717	20250120	091800	41316690	9580	9550	9580	9550	38
718	20250120	091700	40953730	9580	9570	9580	9570	3
719	20250120	091600	40925000	9580	9530	9580	9530	150
720	20250120	091500	39494140	9530	9530	9530	9530	0
721	20250120	091400	39494140	9530	9560	9560	9530	105
722	20250120	091300	38491900	9560	9560	9560	9560	7
723	20250120	091200	38424980	9560	9550	9560	9540	202
724	20250120	091100	36497840	9540	9540	9540	9540	1
725	20250120	091000	36488300	9530	9540	9540	9530	51
726	20250120	090900	36001790	9540	9540	9540	9540	52
727	20250120	090800	35505710	9540	9590	9590	9540	293
728	20250120	090700	32704740	9650	9650	9650	9650	0
729	20250120	090600	32704740	9650	9650	9650	9650	1
730	20250120	090500	32695090	9650	9650	9650	9650	402
731	20250120	090400	28815790	9600	9610	9610	9600	570
732	20250120	090300	23339520	9600	9600	9600	9590	802
733	20250120	090200	15640340	9600	9630	9630	9580	1482
734	20250120	090100	1405260	9650	9650	9650	9650	43
735	20250120	090000	990310	9650	9600	9650	9600	103