KissMeData/289220/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210600	270629450	6470	6470	6470	6470	2007
3	20250110	210500	270629450	6470	6470	6470	6470	0
4	20250110	210400	270629450	6470	6470	6470	6470	0
5	20250110	210300	270629450	6470	6470	6470	6470	0
6	20250110	210200	270629450	6470	6470	6470	6470	0
7	20250110	210100	270629450	6470	6470	6470	6470	0
8	20250110	210000	270629450	6470	6470	6470	6470	0
9	20250110	205900	270629450	6470	6470	6470	6470	0
10	20250110	205800	270629450	6470	6470	6470	6470	0
11	20250110	205700	270629450	6470	6470	6470	6470	0
12	20250110	205600	270629450	6470	6470	6470	6470	0
13	20250110	205500	270629450	6470	6470	6470	6470	0
14	20250110	205400	270629450	6470	6470	6470	6470	0
15	20250110	205300	270629450	6470	6470	6470	6470	0
16	20250110	205200	270629450	6470	6470	6470	6470	0
17	20250110	205100	270629450	6470	6470	6470	6470	0
18	20250110	205000	270629450	6470	6470	6470	6470	0
19	20250110	204900	270629450	6470	6470	6470	6470	0
20	20250110	204800	270629450	6470	6470	6470	6470	0
21	20250110	204700	270629450	6470	6470	6470	6470	0
22	20250110	204600	270629450	6470	6470	6470	6470	0
23	20250110	204500	270629450	6470	6470	6470	6470	0
24	20250110	204400	270629450	6470	6470	6470	6470	0
25	20250110	204300	270629450	6470	6470	6470	6470	0
26	20250110	204200	270629450	6470	6470	6470	6470	0
27	20250110	204100	270629450	6470	6470	6470	6470	0
28	20250110	204000	270629450	6470	6470	6470	6470	0
29	20250110	203900	270629450	6470	6470	6470	6470	0
30	20250110	203800	270629450	6470	6470	6470	6470	0
31	20250110	203700	270629450	6470	6470	6470	6470	0
32	20250110	203600	270629450	6470	6470	6470	6470	2007
33	20250110	203500	270629450	6470	6470	6470	6470	0
34	20250110	203400	270629450	6470	6470	6470	6470	0
35	20250110	203300	270629450	6470	6470	6470	6470	0
36	20250110	203200	270629450	6470	6470	6470	6470	0
37	20250110	203100	270629450	6470	6470	6470	6470	0
38	20250110	203000	270629450	6470	6470	6470	6470	0
39	20250110	202900	270629450	6470	6470	6470	6470	0
40	20250110	202800	270629450	6470	6470	6470	6470	0
41	20250110	202700	270629450	6470	6470	6470	6470	0
42	20250110	202600	270629450	6470	6470	6470	6470	0
43	20250110	202500	270629450	6470	6470	6470	6470	0
44	20250110	202400	270629450	6470	6470	6470	6470	0
45	20250110	202300	270629450	6470	6470	6470	6470	0
46	20250110	202200	270629450	6470	6470	6470	6470	0
47	20250110	202100	270629450	6470	6470	6470	6470	0
48	20250110	202000	270629450	6470	6470	6470	6470	0
49	20250110	201900	270629450	6470	6470	6470	6470	0
50	20250110	201800	270629450	6470	6470	6470	6470	0
51	20250110	201700	270629450	6470	6470	6470	6470	0
52	20250110	201600	270629450	6470	6470	6470	6470	0
53	20250110	201500	270629450	6470	6470	6470	6470	0
54	20250110	201400	270629450	6470	6470	6470	6470	0
55	20250110	201300	270629450	6470	6470	6470	6470	0
56	20250110	201200	270629450	6470	6470	6470	6470	0
57	20250110	201100	270629450	6470	6470	6470	6470	0
58	20250110	201000	270629450	6470	6470	6470	6470	0
59	20250110	200900	270629450	6470	6470	6470	6470	0
60	20250110	200800	270629450	6470	6470	6470	6470	0
61	20250110	200700	270629450	6470	6470	6470	6470	0
62	20250110	200600	270629450	6470	6470	6470	6470	2007
63	20250110	200500	270629450	6470	6470	6470	6470	0
64	20250110	200400	270629450	6470	6470	6470	6470	0
65	20250110	200300	270629450	6470	6470	6470	6470	0
66	20250110	200200	270629450	6470	6470	6470	6470	0
67	20250110	200100	270629450	6470	6470	6470	6470	0
68	20250110	200000	270629450	6470	6470	6470	6470	0
69	20250110	195900	270629450	6470	6470	6470	6470	0
70	20250110	195800	270629450	6470	6470	6470	6470	0
71	20250110	195700	270629450	6470	6470	6470	6470	0
72	20250110	195600	270629450	6470	6470	6470	6470	0
73	20250110	195500	270629450	6470	6470	6470	6470	0
74	20250110	195400	270629450	6470	6470	6470	6470	0
75	20250110	195300	270629450	6470	6470	6470	6470	0
76	20250110	195200	270629450	6470	6470	6470	6470	0
77	20250110	195100	270629450	6470	6470	6470	6470	0
78	20250110	195000	270629450	6470	6470	6470	6470	0
79	20250110	194900	270629450	6470	6470	6470	6470	0
80	20250110	194800	270629450	6470	6470	6470	6470	0
81	20250110	194700	270629450	6470	6470	6470	6470	0
82	20250110	194600	270629450	6470	6470	6470	6470	0
83	20250110	194500	270629450	6470	6470	6470	6470	0
84	20250110	194400	270629450	6470	6470	6470	6470	0
85	20250110	194300	270629450	6470	6470	6470	6470	0
86	20250110	194200	270629450	6470	6470	6470	6470	0
87	20250110	194100	270629450	6470	6470	6470	6470	0
88	20250110	194000	270629450	6470	6470	6470	6470	0
89	20250110	193900	270629450	6470	6470	6470	6470	0
90	20250110	193800	270629450	6470	6470	6470	6470	0
91	20250110	193700	270629450	6470	6470	6470	6470	0
92	20250110	193600	270629450	6470	6470	6470	6470	2007
93	20250110	193500	270629450	6470	6470	6470	6470	0
94	20250110	193400	270629450	6470	6470	6470	6470	0
95	20250110	193300	270629450	6470	6470	6470	6470	0
96	20250110	193200	270629450	6470	6470	6470	6470	0
97	20250110	193100	270629450	6470	6470	6470	6470	0
98	20250110	193000	270629450	6470	6470	6470	6470	0
99	20250110	192900	270629450	6470	6470	6470	6470	0
100	20250110	192800	270629450	6470	6470	6470	6470	0
101	20250110	192700	270629450	6470	6470	6470	6470	0
102	20250110	192600	270629450	6470	6470	6470	6470	0
103	20250110	192500	270629450	6470	6470	6470	6470	0
104	20250110	192400	270629450	6470	6470	6470	6470	0
105	20250110	192300	270629450	6470	6470	6470	6470	0
106	20250110	192200	270629450	6470	6470	6470	6470	0
107	20250110	192100	270629450	6470	6470	6470	6470	0
108	20250110	192000	270629450	6470	6470	6470	6470	0
109	20250110	191900	270629450	6470	6470	6470	6470	0
110	20250110	191800	270629450	6470	6470	6470	6470	0
111	20250110	191700	270629450	6470	6470	6470	6470	0
112	20250110	191600	270629450	6470	6470	6470	6470	0
113	20250110	191500	270629450	6470	6470	6470	6470	0
114	20250110	191400	270629450	6470	6470	6470	6470	0
115	20250110	191300	270629450	6470	6470	6470	6470	0
116	20250110	191200	270629450	6470	6470	6470	6470	0
117	20250110	191100	270629450	6470	6470	6470	6470	0
118	20250110	191000	270629450	6470	6470	6470	6470	0
119	20250110	190900	270629450	6470	6470	6470	6470	0
120	20250110	190800	270629450	6470	6470	6470	6470	0
121	20250110	190700	270629450	6470	6470	6470	6470	0
122	20250110	190600	270629450	6470	6470	6470	6470	2007
123	20250110	190500	270629450	6470	6470	6470	6470	0
124	20250110	190400	270629450	6470	6470	6470	6470	0
125	20250110	190300	270629450	6470	6470	6470	6470	0
126	20250110	190200	270629450	6470	6470	6470	6470	0
127	20250110	190100	270629450	6470	6470	6470	6470	0
128	20250110	190000	270629450	6470	6470	6470	6470	0
129	20250110	185900	270629450	6470	6470	6470	6470	0
130	20250110	185800	270629450	6470	6470	6470	6470	0
131	20250110	185700	270629450	6470	6470	6470	6470	0
132	20250110	185600	270629450	6470	6470	6470	6470	0
133	20250110	185500	270629450	6470	6470	6470	6470	0
134	20250110	185400	270629450	6470	6470	6470	6470	0
135	20250110	185300	270629450	6470	6470	6470	6470	0
136	20250110	185200	270629450	6470	6470	6470	6470	0
137	20250110	185100	270629450	6470	6470	6470	6470	0
138	20250110	185000	270629450	6470	6470	6470	6470	0
139	20250110	184900	270629450	6470	6470	6470	6470	0
140	20250110	184800	270629450	6470	6470	6470	6470	0
141	20250110	184700	270629450	6470	6470	6470	6470	0
142	20250110	184600	270629450	6470	6470	6470	6470	0
143	20250110	184500	270629450	6470	6470	6470	6470	0
144	20250110	184400	270629450	6470	6470	6470	6470	0
145	20250110	184300	270629450	6470	6470	6470	6470	0
146	20250110	184200	270629450	6470	6470	6470	6470	0
147	20250110	184100	270629450	6470	6470	6470	6470	0
148	20250110	184000	270629450	6470	6470	6470	6470	0
149	20250110	183900	270629450	6470	6470	6470	6470	0
150	20250110	183800	270629450	6470	6470	6470	6470	0
151	20250110	183700	270629450	6470	6470	6470	6470	0
152	20250110	183600	270629450	6470	6470	6470	6470	2007
153	20250110	183500	270629450	6470	6470	6470	6470	0
154	20250110	183400	270629450	6470	6470	6470	6470	0
155	20250110	183300	270629450	6470	6470	6470	6470	0
156	20250110	183200	270629450	6470	6470	6470	6470	0
157	20250110	183100	270629450	6470	6470	6470	6470	0
158	20250110	183000	270629450	6470	6470	6470	6470	0
159	20250110	182900	270629450	6470	6470	6470	6470	0
160	20250110	182800	270629450	6470	6470	6470	6470	0
161	20250110	182700	270629450	6470	6470	6470	6470	0
162	20250110	182600	270629450	6470	6470	6470	6470	0
163	20250110	182500	270629450	6470	6470	6470	6470	0
164	20250110	182400	270629450	6470	6470	6470	6470	0
165	20250110	182300	270629450	6470	6470	6470	6470	0
166	20250110	182200	270629450	6470	6470	6470	6470	0
167	20250110	182100	270629450	6470	6470	6470	6470	0
168	20250110	182000	270629450	6470	6470	6470	6470	0
169	20250110	181900	270629450	6470	6470	6470	6470	0
170	20250110	181800	270629450	6470	6470	6470	6470	0
171	20250110	181700	270629450	6470	6470	6470	6470	0
172	20250110	181600	270629450	6470	6470	6470	6470	0
173	20250110	181500	270629450	6470	6470	6470	6470	0
174	20250110	181400	270629450	6470	6470	6470	6470	0
175	20250110	181300	270629450	6470	6470	6470	6470	0
176	20250110	181200	270629450	6470	6470	6470	6470	0
177	20250110	181100	270629450	6470	6470	6470	6470	0
178	20250110	181000	270629450	6470	6470	6470	6470	0
179	20250110	180900	270629450	6470	6470	6470	6470	0
180	20250110	180800	270629450	6470	6470	6470	6470	0
181	20250110	180700	270629450	6470	6470	6470	6470	0
182	20250110	180600	270629450	6470	6470	6470	6470	2007
183	20250110	180500	270629450	6470	6470	6470	6470	0
184	20250110	180400	270629450	6470	6470	6470	6470	0
185	20250110	180300	270629450	6470	6470	6470	6470	0
186	20250110	180200	270629450	6470	6470	6470	6470	0
187	20250110	180100	270629450	6470	6470	6470	6470	0
188	20250110	180000	270629450	6470	6470	6470	6470	0
189	20250110	175900	270629450	6470	6470	6470	6470	0
190	20250110	175800	270629450	6470	6470	6470	6470	0
191	20250110	175700	270629450	6470	6470	6470	6470	0
192	20250110	175600	270629450	6470	6470	6470	6470	0
193	20250110	175500	270629450	6470	6470	6470	6470	0
194	20250110	175400	270629450	6470	6470	6470	6470	0
195	20250110	175300	270629450	6470	6470	6470	6470	0
196	20250110	175200	270629450	6470	6470	6470	6470	0
197	20250110	175100	270629450	6470	6470	6470	6470	0
198	20250110	175000	270629450	6470	6470	6470	6470	0
199	20250110	174900	270629450	6470	6470	6470	6470	0
200	20250110	174800	270629450	6470	6470	6470	6470	0
201	20250110	174700	270629450	6470	6470	6470	6470	0
202	20250110	174600	270629450	6470	6470	6470	6470	0
203	20250110	174500	270629450	6470	6470	6470	6470	0
204	20250110	174400	270629450	6470	6470	6470	6470	0
205	20250110	174300	270629450	6470	6470	6470	6470	0
206	20250110	174200	270629450	6470	6470	6470	6470	0
207	20250110	174100	270629450	6470	6470	6470	6470	0
208	20250110	174000	270629450	6470	6470	6470	6470	0
209	20250110	173900	270629450	6470	6470	6470	6470	0
210	20250110	173800	270629450	6470	6470	6470	6470	0
211	20250110	173700	270629450	6470	6470	6470	6470	0
212	20250110	173600	270629450	6470	6470	6470	6470	2007
213	20250110	173500	270629450	6470	6470	6470	6470	0
214	20250110	173400	270629450	6470	6470	6470	6470	0
215	20250110	173300	270629450	6470	6470	6470	6470	0
216	20250110	173200	270629450	6470	6470	6470	6470	0
217	20250110	173100	270629450	6470	6470	6470	6470	0
218	20250110	173000	270629450	6470	6470	6470	6470	0
219	20250110	172900	270629450	6470	6470	6470	6470	0
220	20250110	172800	270629450	6470	6470	6470	6470	0
221	20250110	172700	270629450	6470	6470	6470	6470	0
222	20250110	172600	270629450	6470	6470	6470	6470	0
223	20250110	172500	270629450	6470	6470	6470	6470	0
224	20250110	172400	270629450	6470	6470	6470	6470	0
225	20250110	172300	270629450	6470	6470	6470	6470	0
226	20250110	172200	270629450	6470	6470	6470	6470	0
227	20250110	172100	270629450	6470	6470	6470	6470	0
228	20250110	172000	270629450	6470	6470	6470	6470	0
229	20250110	171900	270629450	6470	6470	6470	6470	0
230	20250110	171800	270629450	6470	6470	6470	6470	0
231	20250110	171700	270629450	6470	6470	6470	6470	0
232	20250110	171600	270629450	6470	6470	6470	6470	0
233	20250110	171500	270629450	6470	6470	6470	6470	0
234	20250110	171400	270629450	6470	6470	6470	6470	0
235	20250110	171300	270629450	6470	6470	6470	6470	0
236	20250110	171200	270629450	6470	6470	6470	6470	0
237	20250110	171100	270629450	6470	6470	6470	6470	0
238	20250110	171000	270629450	6470	6470	6470	6470	0
239	20250110	170900	270629450	6470	6470	6470	6470	0
240	20250110	170800	270629450	6470	6470	6470	6470	0
241	20250110	170700	270629450	6470	6470	6470	6470	0
242	20250110	170600	270629450	6470	6470	6470	6470	2007
243	20250110	170500	270629450	6470	6470	6470	6470	0
244	20250110	170400	270629450	6470	6470	6470	6470	0
245	20250110	170300	270629450	6470	6470	6470	6470	0
246	20250110	170200	270629450	6470	6470	6470	6470	0
247	20250110	170100	270629450	6470	6470	6470	6470	0
248	20250110	170000	270629450	6470	6470	6470	6470	0
249	20250110	165900	270629450	6470	6470	6470	6470	0
250	20250110	165800	270629450	6470	6470	6470	6470	0
251	20250110	165700	270629450	6470	6470	6470	6470	0
252	20250110	165600	270629450	6470	6470	6470	6470	0
253	20250110	165500	270629450	6470	6470	6470	6470	0
254	20250110	165400	270629450	6470	6470	6470	6470	0
255	20250110	165300	270629450	6470	6470	6470	6470	0
256	20250110	165200	270629450	6470	6470	6470	6470	0
257	20250110	165100	270629450	6470	6470	6470	6470	0
258	20250110	165000	270629450	6470	6470	6470	6470	0
259	20250110	164900	270629450	6470	6470	6470	6470	0
260	20250110	164800	270629450	6470	6470	6470	6470	0
261	20250110	164700	270629450	6470	6470	6470	6470	0
262	20250110	164600	270629450	6470	6470	6470	6470	0
263	20250110	164500	270629450	6470	6470	6470	6470	0
264	20250110	164400	270629450	6470	6470	6470	6470	0
265	20250110	164300	270629450	6470	6470	6470	6470	0
266	20250110	164200	270629450	6470	6470	6470	6470	0
267	20250110	164100	270629450	6470	6470	6470	6470	0
268	20250110	164000	270629450	6470	6470	6470	6470	0
269	20250110	163900	270629450	6470	6470	6470	6470	0
270	20250110	163800	270629450	6470	6470	6470	6470	0
271	20250110	163700	270629450	6470	6470	6470	6470	0
272	20250110	163600	270629450	6470	6470	6470	6470	2007
273	20250110	163500	270629450	6470	6470	6470	6470	0
274	20250110	163400	270629450	6470	6470	6470	6470	0
275	20250110	163300	270629450	6470	6470	6470	6470	0
276	20250110	163200	270629450	6470	6470	6470	6470	0
277	20250110	163100	270629450	6470	6470	6470	6470	0
278	20250110	163000	270629450	6470	6470	6470	6470	0
279	20250110	162900	270629450	6470	6470	6470	6470	0
280	20250110	162800	270629450	6470	6470	6470	6470	0
281	20250110	162700	270629450	6470	6470	6470	6470	0
282	20250110	162600	270629450	6470	6470	6470	6470	0
283	20250110	162500	270629450	6470	6470	6470	6470	0
284	20250110	162400	270629450	6470	6470	6470	6470	0
285	20250110	162300	270629450	6470	6470	6470	6470	0
286	20250110	162200	270629450	6470	6470	6470	6470	0
287	20250110	162100	270629450	6470	6470	6470	6470	0
288	20250110	162000	270629450	6470	6470	6470	6470	0
289	20250110	161900	270629450	6470	6470	6470	6470	0
290	20250110	161800	270629450	6470	6470	6470	6470	0
291	20250110	161700	270629450	6470	6470	6470	6470	0
292	20250110	161600	270629450	6470	6470	6470	6470	0
293	20250110	161500	270629450	6470	6470	6470	6470	0
294	20250110	161400	270629450	6470	6470	6470	6470	0
295	20250110	161300	270629450	6470	6470	6470	6470	0
296	20250110	161200	270629450	6470	6470	6470	6470	0
297	20250110	161100	270629450	6470	6470	6470	6470	0
298	20250110	161000	270629450	6470	6470	6470	6470	0
299	20250110	160900	270629450	6470	6470	6470	6470	0
300	20250110	160800	270629450	6470	6470	6470	6470	0
301	20250110	160700	270629450	6470	6470	6470	6470	0
302	20250110	160600	270629450	6470	6470	6470	6470	2007
303	20250110	160500	270629450	6470	6470	6470	6470	0
304	20250110	160400	270629450	6470	6470	6470	6470	0
305	20250110	160300	270629450	6470	6470	6470	6470	0
306	20250110	160200	270629450	6470	6470	6470	6470	0
307	20250110	160100	270629450	6470	6470	6470	6470	0
308	20250110	160000	270629450	6470	6470	6470	6470	0
309	20250110	155900	270629450	6470	6470	6470	6470	0
310	20250110	155800	270629450	6470	6470	6470	6470	0
311	20250110	155700	270629450	6470	6470	6470	6470	0
312	20250110	155600	270629450	6470	6470	6470	6470	0
313	20250110	155500	270629450	6470	6470	6470	6470	0
314	20250110	155400	270629450	6470	6470	6470	6470	0
315	20250110	155300	270629450	6470	6470	6470	6470	0
316	20250110	155200	270629450	6470	6470	6470	6470	0
317	20250110	155100	270629450	6470	6470	6470	6470	0
318	20250110	155000	270629450	6470	6470	6470	6470	0
319	20250110	154900	270629450	6470	6470	6470	6470	0
320	20250110	154800	270629450	6470	6470	6470	6470	0
321	20250110	154700	270629450	6470	6470	6470	6470	0
322	20250110	154600	270629450	6470	6470	6470	6470	0
323	20250110	154500	270629450	6470	6470	6470	6470	0
324	20250110	154400	270629450	6470	6470	6470	6470	0
325	20250110	154300	270629450	6470	6470	6470	6470	0
326	20250110	154200	270629450	6470	6470	6470	6470	0
327	20250110	154100	270629450	6470	6470	6470	6470	0
328	20250110	154000	270629450	6470	6470	6470	6470	0
329	20250110	153900	270629450	6470	6470	6470	6470	0
330	20250110	153800	270629450	6470	6470	6470	6470	0
331	20250110	153700	270629450	6470	6470	6470	6470	0
332	20250110	153600	270629450	6470	6470	6470	6470	2007
333	20250110	153500	270629450	6470	6470	6470	6470	0
334	20250110	153400	270629450	6470	6470	6470	6470	0
335	20250110	153300	270629450	6470	6470	6470	6470	0
336	20250110	153200	270629450	6470	6470	6470	6470	0
337	20250110	153100	270629450	6470	6470	6470	6470	0
338	20250110	153000	270629450	6470	6470	6470	6470	2007
339	20250110	152900	257644160	6490	6490	6490	6490	0
340	20250110	152800	257644160	6490	6490	6490	6490	0
341	20250110	152700	257644160	6490	6490	6490	6490	0
342	20250110	152600	257644160	6490	6490	6490	6490	0
343	20250110	152500	257644160	6490	6490	6490	6490	0
344	20250110	152400	257644160	6490	6490	6490	6490	0
345	20250110	152300	257644160	6490	6490	6490	6490	0
346	20250110	152200	257644160	6490	6490	6490	6490	0
347	20250110	152100	257644160	6490	6490	6490	6490	0
348	20250110	152000	257644160	6490	6490	6490	6490	0
349	20250110	151900	257644160	6490	6510	6510	6490	374
350	20250110	151800	255212560	6500	6510	6510	6500	199
351	20250110	151700	253917890	6520	6510	6520	6510	142
352	20250110	151600	252992920	6510	6510	6510	6510	69
353	20250110	151500	252543730	6510	6500	6510	6500	788
354	20250110	151400	247420540	6500	6500	6500	6500	102
355	20250110	151300	246757540	6510	6520	6520	6510	214
356	20250110	151200	245364390	6520	6520	6520	6520	7
357	20250110	151100	245318750	6520	6520	6520	6520	1
358	20250110	151000	245312230	6530	6530	6530	6530	2
359	20250110	150900	245299170	6540	6540	6540	6540	0
360	20250110	150800	245299170	6540	6540	6540	6540	0
361	20250110	150700	245299170	6540	6540	6540	6540	0
362	20250110	150600	245299170	6540	6530	6540	6520	137
363	20250110	150500	244404900	6520	6520	6520	6520	0
364	20250110	150400	244404900	6520	6520	6520	6520	1
365	20250110	150300	244398380	6520	6520	6520	6520	1
366	20250110	150200	244391860	6520	6530	6530	6520	103
367	20250110	150100	243720280	6530	6530	6530	6530	18
368	20250110	150000	243602740	6520	6520	6520	6520	263
369	20250110	145900	241887980	6520	6520	6520	6520	19
370	20250110	145800	241764100	6520	6520	6520	6520	14
371	20250110	145700	241672820	6510	6510	6510	6510	0
372	20250110	145600	241672820	6510	6510	6510	6510	0
373	20250110	145500	241672820	6510	6510	6510	6510	0
374	20250110	145400	241672820	6510	6510	6510	6510	0
375	20250110	145300	241672820	6510	6510	6510	6510	0
376	20250110	145200	241672820	6510	6510	6510	6510	0
377	20250110	145100	241672820	6510	6510	6510	6510	0
378	20250110	145000	241672820	6510	6510	6510	6510	20
379	20250110	144900	241542620	6510	6500	6510	6500	54
380	20250110	144800	241191120	6500	6500	6500	6500	50
381	20250110	144700	240866120	6490	6490	6490	6490	0
382	20250110	144600	240866120	6490	6490	6490	6490	0
383	20250110	144500	240866120	6490	6490	6490	6490	0
384	20250110	144400	240866120	6490	6490	6490	6490	0
385	20250110	144300	240866120	6490	6510	6510	6490	1170
386	20250110	144200	233263770	6540	6540	6540	6540	0
387	20250110	144100	233263770	6540	6540	6540	6540	102
388	20250110	144000	232596690	6550	6550	6550	6550	18
389	20250110	143900	232478790	6550	6550	6550	6550	0
390	20250110	143800	232478790	6550	6530	6550	6500	365
391	20250110	143700	230096650	6510	6510	6510	6510	13
392	20250110	143600	230012020	6530	6530	6530	6530	8
393	20250110	143500	229959780	6530	6530	6530	6530	0
394	20250110	143400	229959780	6530	6530	6530	6530	0
395	20250110	143300	229959780	6530	6530	6530	6530	1
396	20250110	143200	229953250	6520	6520	6520	6520	157
397	20250110	143100	228929610	6520	6500	6520	6500	4192
398	20250110	143000	201666120	6510	6510	6510	6510	1
399	20250110	142900	201659610	6500	6500	6500	6500	0
400	20250110	142800	201659610	6500	6500	6500	6500	16
401	20250110	142700	201555610	6500	6500	6500	6500	66
402	20250110	142600	201126610	6490	6490	6490	6490	0
403	20250110	142500	201126610	6490	6490	6490	6490	0
404	20250110	142400	201126610	6490	6490	6490	6490	0
405	20250110	142300	201126610	6490	6490	6490	6490	76
406	20250110	142200	200633370	6490	6490	6490	6490	0
407	20250110	142100	200633370	6490	6490	6490	6490	0
408	20250110	142000	200633370	6490	6490	6490	6490	0
409	20250110	141900	200633370	6490	6490	6490	6490	0
410	20250110	141800	200633370	6490	6490	6490	6490	0
411	20250110	141700	200633370	6490	6490	6490	6490	8
412	20250110	141600	200581450	6490	6500	6510	6490	3
413	20250110	141500	200561950	6510	6510	6510	6510	3
414	20250110	141400	200542420	6510	6510	6510	6510	2
415	20250110	141300	200529400	6490	6490	6490	6490	0
416	20250110	141200	200529400	6490	6490	6490	6490	0
417	20250110	141100	200529400	6490	6490	6490	6490	2
418	20250110	141000	200516420	6490	6490	6490	6490	0
419	20250110	140900	200516420	6490	6510	6510	6490	853
420	20250110	140800	194971920	6530	6530	6530	6530	0
421	20250110	140700	194971920	6530	6520	6530	6520	2
422	20250110	140600	194958870	6520	6520	6520	6520	2
423	20250110	140500	194945830	6520	6520	6520	6520	0
424	20250110	140400	194945830	6520	6520	6520	6520	0
425	20250110	140300	194945830	6520	6520	6520	6520	1
426	20250110	140200	194939310	6530	6530	6530	6530	0
427	20250110	140100	194939310	6530	6530	6530	6530	0
428	20250110	140000	194939310	6530	6530	6530	6530	0
429	20250110	135900	194939310	6530	6530	6530	6530	1
430	20250110	135800	194932780	6520	6520	6520	6520	0
431	20250110	135700	194932780	6520	6520	6520	6520	0
432	20250110	135600	194932780	6520	6520	6520	6520	0
433	20250110	135500	194932780	6520	6510	6520	6500	451
434	20250110	135400	191999250	6520	6520	6520	6520	0
435	20250110	135300	191999250	6520	6520	6520	6520	231
436	20250110	135200	190493130	6520	6510	6520	6510	28
437	20250110	135100	190310840	6510	6510	6510	6510	180
438	20250110	135000	189139040	6510	6510	6510	6510	0
439	20250110	134900	189139040	6510	6510	6510	6510	0
440	20250110	134800	189139040	6510	6510	6510	6510	232
441	20250110	134700	187628720	6510	6510	6510	6510	22
442	20250110	134600	187485500	6540	6540	6540	6540	15
443	20250110	134500	187387400	6510	6510	6510	6510	0
444	20250110	134400	187387400	6510	6500	6510	6500	622
445	20250110	134300	183343180	6490	6490	6490	6490	544
446	20250110	134200	179812620	6490	6490	6490	6470	12
447	20250110	134100	179734760	6490	6490	6490	6490	1
448	20250110	134000	179728270	6470	6470	6470	6470	0
449	20250110	133900	179728270	6470	6470	6470	6470	0
450	20250110	133800	179728270	6470	6470	6470	6470	0
451	20250110	133700	179728270	6470	6470	6470	6470	0
452	20250110	133600	179728270	6470	6470	6470	6470	0
453	20250110	133500	179728270	6470	6470	6470	6470	20
454	20250110	133400	179598870	6470	6470	6470	6470	0
455	20250110	133300	179598870	6470	6470	6470	6470	0
456	20250110	133200	179598870	6470	6470	6470	6470	0
457	20250110	133100	179598870	6470	6470	6470	6470	0
458	20250110	133000	179598870	6470	6470	6470	6470	4
459	20250110	132900	179572990	6490	6490	6490	6490	45
460	20250110	132800	179280940	6460	6460	6460	6460	1500
461	20250110	132700	169590940	6470	6470	6470	6470	0
462	20250110	132600	169590940	6470	6470	6470	6470	114
463	20250110	132500	168853360	6470	6470	6470	6470	50
464	20250110	132400	168529860	6470	6470	6470	6470	0
465	20250110	132300	168529860	6470	6470	6470	6470	100
466	20250110	132200	167882860	6480	6480	6480	6480	62
467	20250110	132100	167481100	6480	6480	6480	6480	0
468	20250110	132000	167481100	6480	6480	6480	6480	698
469	20250110	131900	162958060	6490	6490	6490	6490	20
470	20250110	131800	162828260	6500	6500	6500	6500	0
471	20250110	131700	162828260	6500	6490	6500	6490	42
472	20250110	131600	162555670	6500	6500	6500	6500	1
473	20250110	131500	162549170	6490	6490	6490	6490	0
474	20250110	131400	162549170	6490	6490	6490	6490	350
475	20250110	131300	160277670	6490	6490	6490	6490	0
476	20250110	131200	160277670	6490	6490	6490	6490	20
477	20250110	131100	160147870	6480	6480	6480	6480	5
478	20250110	131000	160115470	6480	6480	6480	6480	0
479	20250110	130900	160115470	6480	6480	6480	6480	408
480	20250110	130800	157471630	6480	6480	6480	6480	10
481	20250110	130700	157406830	6470	6470	6470	6470	283
482	20250110	130600	155575820	6470	6470	6470	6470	398
483	20250110	130500	153000760	6470	6470	6470	6470	0
484	20250110	130400	153000760	6470	6470	6470	6470	0
485	20250110	130300	153000760	6470	6480	6480	6470	1993
486	20250110	130200	140089020	6480	6480	6480	6480	0
487	20250110	130100	140089020	6480	6480	6480	6480	0
488	20250110	130000	140089020	6480	6480	6480	6480	0
489	20250110	125900	140089020	6480	6480	6480	6480	0
490	20250110	125800	140089020	6480	6480	6480	6480	0
491	20250110	125700	140089020	6480	6480	6480	6480	0
492	20250110	125600	140089020	6480	6480	6480	6480	0
493	20250110	125500	140089020	6480	6480	6480	6480	1
494	20250110	125400	140082540	6480	6490	6490	6480	96
495	20250110	125300	139459940	6490	6490	6490	6490	60
496	20250110	125200	139070540	6490	6490	6490	6490	0
497	20250110	125100	139070540	6490	6490	6490	6490	0
498	20250110	125000	139070540	6490	6490	6490	6490	0
499	20250110	124900	139070540	6490	6490	6490	6490	0
500	20250110	124800	139070540	6490	6490	6490	6490	112
501	20250110	124700	138343660	6490	6490	6490	6490	1
502	20250110	124600	138337170	6500	6500	6500	6500	0
503	20250110	124500	138337170	6500	6500	6500	6500	0
504	20250110	124400	138337170	6500	6500	6500	6500	0
505	20250110	124300	138337170	6500	6480	6500	6480	3
506	20250110	124200	138317700	6490	6490	6490	6490	0
507	20250110	124100	138317700	6490	6480	6490	6480	48
508	20250110	124000	138006380	6480	6480	6480	6480	0
509	20250110	123900	138006380	6480	6480	6480	6480	0
510	20250110	123800	138006380	6480	6480	6480	6480	0
511	20250110	123700	138006380	6480	6480	6480	6480	54
512	20250110	123600	137656460	6480	6480	6480	6480	20
513	20250110	123500	137526860	6480	6480	6480	6480	0
514	20250110	123400	137526860	6480	6480	6480	6480	0
515	20250110	123300	137526860	6480	6480	6480	6480	2
516	20250110	123200	137513900	6480	6480	6480	6480	0
517	20250110	123100	137513900	6480	6480	6480	6480	0
518	20250110	123000	137513900	6480	6480	6480	6480	2
519	20250110	122900	137500940	6470	6470	6470	6470	0
520	20250110	122800	137500940	6470	6470	6470	6470	0
521	20250110	122700	137500940	6470	6470	6470	6470	0
522	20250110	122600	137500940	6470	6470	6470	6470	1
523	20250110	122500	137494470	6470	6470	6470	6470	0
524	20250110	122400	137494470	6470	6490	6490	6470	340
525	20250110	122300	135294560	6470	6470	6470	6470	0
526	20250110	122200	135294560	6470	6470	6470	6470	0
527	20250110	122100	135294560	6470	6470	6470	6470	0
528	20250110	122000	135294560	6470	6470	6470	6470	0
529	20250110	121900	135294560	6470	6470	6470	6470	0
530	20250110	121800	135294560	6470	6480	6480	6470	2
531	20250110	121700	135281610	6470	6470	6470	6470	0
532	20250110	121600	135281610	6470	6470	6470	6470	14
533	20250110	121500	135191030	6480	6480	6480	6480	0
534	20250110	121400	135191030	6480	6480	6480	6480	100
535	20250110	121300	134543030	6480	6480	6480	6480	0
536	20250110	121200	134543030	6480	6480	6480	6480	1
537	20250110	121100	134536550	6470	6470	6470	6470	0
538	20250110	121000	134536550	6470	6470	6470	6470	37
539	20250110	120900	134297160	6470	6470	6470	6470	0
540	20250110	120800	134297160	6470	6470	6470	6470	1
541	20250110	120700	134290690	6470	6470	6470	6470	3
542	20250110	120600	134271280	6470	6470	6470	6470	13
543	20250110	120500	134187170	6480	6480	6480	6480	0
544	20250110	120400	134187170	6480	6480	6480	6480	1
545	20250110	120300	134180690	6470	6470	6470	6470	6
546	20250110	120200	134141870	6460	6460	6460	6460	0
547	20250110	120100	134141870	6460	6460	6460	6460	0
548	20250110	120000	134141870	6460	6460	6460	6460	0
549	20250110	115900	134141870	6460	6460	6460	6460	0
550	20250110	115800	134141870	6460	6460	6460	6460	0
551	20250110	115700	134141870	6460	6460	6460	6460	500
552	20250110	115600	130911870	6470	6470	6470	6470	0
553	20250110	115500	130911870	6470	6470	6470	6470	0
554	20250110	115400	130911870	6470	6470	6470	6470	24
555	20250110	115300	130756590	6480	6480	6480	6480	0
556	20250110	115200	130756590	6480	6480	6480	6480	11
557	20250110	115100	130685310	6470	6470	6470	6470	0
558	20250110	115000	130685310	6470	6470	6470	6470	0
559	20250110	114900	130685310	6470	6470	6470	6470	1
560	20250110	114800	130678840	6470	6470	6470	6470	313
561	20250110	114700	128653730	6480	6470	6480	6470	171
562	20250110	114600	127547350	6470	6470	6470	6470	5
563	20250110	114500	127515000	6470	6470	6470	6470	0
564	20250110	114400	127515000	6470	6470	6470	6470	0
565	20250110	114300	127515000	6470	6470	6470	6470	0
566	20250110	114200	127515000	6470	6470	6470	6470	0
567	20250110	114100	127515000	6470	6470	6470	6470	0
568	20250110	114000	127515000	6470	6470	6470	6470	0
569	20250110	113900	127515000	6470	6470	6470	6470	17
570	20250110	113800	127405010	6460	6460	6460	6460	0
571	20250110	113700	127405010	6460	6460	6460	6460	0
572	20250110	113600	127405010	6460	6460	6460	6460	0
573	20250110	113500	127405010	6460	6460	6460	6460	0
574	20250110	113400	127405010	6460	6460	6460	6460	0
575	20250110	113300	127405010	6460	6460	6460	6460	0
576	20250110	113200	127405010	6460	6460	6460	6460	0
577	20250110	113100	127405010	6460	6460	6460	6460	3
578	20250110	113000	127385630	6460	6460	6460	6460	0
579	20250110	112900	127385630	6460	6460	6460	6460	0
580	20250110	112800	127385630	6460	6460	6460	6460	0
581	20250110	112700	127385630	6460	6470	6470	6460	170
582	20250110	112600	126286960	6490	6490	6490	6490	2
583	20250110	112500	126273980	6500	6500	6500	6500	0
584	20250110	112400	126273980	6500	6500	6500	6500	1
585	20250110	112300	126267480	6500	6500	6500	6500	0
586	20250110	112200	126267480	6500	6500	6500	6500	0
587	20250110	112100	126267480	6500	6500	6500	6500	1
588	20250110	112000	126260980	6500	6500	6500	6500	1
589	20250110	111900	126254480	6460	6460	6460	6460	0
590	20250110	111800	126254480	6460	6470	6470	6460	298
591	20250110	111700	124327190	6480	6480	6480	6480	0
592	20250110	111600	124327190	6480	6480	6480	6480	0
593	20250110	111500	124327190	6480	6480	6480	6480	4
594	20250110	111400	124301270	6480	6480	6480	6480	0
595	20250110	111300	124301270	6480	6480	6480	6480	0
596	20250110	111200	124301270	6480	6480	6480	6480	0
597	20250110	111100	124301270	6480	6480	6480	6480	0
598	20250110	111000	124301270	6480	6480	6480	6480	2
599	20250110	110900	124288310	6480	6480	6480	6480	1
600	20250110	110800	124281830	6470	6470	6470	6470	20
601	20250110	110700	124152430	6470	6470	6470	6470	0
602	20250110	110600	124152430	6470	6470	6470	6470	0
603	20250110	110500	124152430	6470	6470	6470	6470	0
604	20250110	110400	124152430	6470	6470	6470	6470	0
605	20250110	110300	124152430	6470	6470	6470	6470	0
606	20250110	110200	124152430	6470	6470	6470	6470	1
607	20250110	110100	124145960	6480	6480	6480	6480	0
608	20250110	110000	124145960	6480	6480	6480	6480	51
609	20250110	105900	123815480	6470	6470	6470	6470	0
610	20250110	105800	123815480	6470	6470	6470	6470	0
611	20250110	105700	123815480	6470	6470	6470	6470	0
612	20250110	105600	123815480	6470	6470	6470	6470	0
613	20250110	105500	123815480	6470	6470	6470	6470	241
614	20250110	105400	122256210	6470	6470	6470	6470	60
615	20250110	105300	121868010	6480	6480	6480	6480	0
616	20250110	105200	121868010	6480	6480	6480	6480	0
617	20250110	105100	121868010	6480	6480	6480	6480	199
618	20250110	105000	120578490	6480	6480	6480	6480	0
619	20250110	104900	120578490	6480	6480	6480	6480	102
620	20250110	104800	119917530	6480	6480	6480	6480	2
621	20250110	104700	119904570	6480	6480	6480	6480	300
622	20250110	104600	117960570	6480	6480	6480	6480	47
623	20250110	104500	117656010	6490	6490	6490	6490	2
624	20250110	104400	117643030	6470	6470	6470	6470	157
625	20250110	104300	116627240	6470	6470	6470	6470	167
626	20250110	104200	115546750	6470	6470	6470	6470	0
627	20250110	104100	115546750	6470	6470	6470	6470	0
628	20250110	104000	115546750	6470	6470	6470	6470	13
629	20250110	103900	115462640	6470	6470	6470	6470	1
630	20250110	103800	115456170	6470	6470	6470	6470	0
631	20250110	103700	115456170	6470	6470	6470	6470	0
632	20250110	103600	115456170	6470	6490	6490	6470	537
633	20250110	103500	111977780	6470	6470	6470	6470	0
634	20250110	103400	111977780	6470	6470	6470	6470	0
635	20250110	103300	111977780	6470	6470	6470	6470	455
636	20250110	103200	109033930	6470	6470	6470	6470	0
637	20250110	103100	109033930	6470	6470	6470	6470	914
638	20250110	103000	103120350	6480	6480	6480	6480	337
639	20250110	102900	100936590	6480	6480	6480	6480	2
640	20250110	102800	100923630	6480	6490	6490	6480	426
641	20250110	102700	98162710	6500	6500	6500	6500	0
642	20250110	102600	98162710	6500	6500	6500	6500	1
643	20250110	102500	98156210	6500	6500	6500	6500	0
644	20250110	102400	98156210	6500	6500	6500	6500	2
645	20250110	102300	98143210	6500	6500	6500	6500	13
646	20250110	102200	98058710	6480	6480	6480	6480	0
647	20250110	102100	98058710	6480	6480	6480	6480	0
648	20250110	102000	98058710	6480	6480	6480	6480	0
649	20250110	101900	98058710	6480	6480	6480	6480	0
650	20250110	101800	98058710	6480	6480	6480	6480	220
651	20250110	101700	96633110	6500	6500	6500	6500	0
652	20250110	101600	96633110	6500	6500	6500	6500	2
653	20250110	101500	96620110	6480	6480	6480	6480	200
654	20250110	101400	95324110	6500	6500	6500	6500	1
655	20250110	101300	95317610	6480	6480	6480	6480	150
656	20250110	101200	94345610	6480	6490	6490	6480	291
657	20250110	101100	92459920	6500	6500	6500	6500	1
658	20250110	101000	92453420	6480	6490	6490	6480	6
659	20250110	100900	92414500	6490	6490	6490	6490	15
660	20250110	100800	92317150	6500	6500	6500	6500	100
661	20250110	100700	91667150	6500	6500	6500	6500	1
662	20250110	100600	91660650	6500	6500	6500	6500	4
663	20250110	100500	91634650	6500	6500	6500	6500	52
664	20250110	100400	91296650	6500	6470	6500	6470	6
665	20250110	100300	91257800	6500	6490	6500	6470	817
666	20250110	100200	85966350	6490	6490	6490	6490	1
667	20250110	100100	85959860	6500	6500	6500	6500	4
668	20250110	100000	85933860	6480	6480	6480	6480	127
669	20250110	095900	85110900	6500	6500	6500	6500	5
670	20250110	095800	85078400	6500	6500	6500	6500	1
671	20250110	095700	85071900	6470	6470	6470	6460	427
672	20250110	095600	82311670	6470	6470	6470	6470	0
673	20250110	095500	82311670	6470	6500	6500	6470	31
674	20250110	095400	82111020	6500	6500	6500	6500	1
675	20250110	095300	82104520	6470	6470	6470	6470	127
676	20250110	095200	81282830	6480	6480	6480	6480	65
677	20250110	095100	80861630	6480	6480	6480	6480	171
678	20250110	095000	79753550	6510	6500	6510	6500	44
679	20250110	094900	79467310	6500	6500	6500	6500	0
680	20250110	094800	79467310	6500	6500	6500	6500	0
681	20250110	094700	79467310	6500	6500	6500	6500	4
682	20250110	094600	79441310	6500	6510	6510	6500	28
683	20250110	094500	79259090	6510	6500	6510	6480	195
684	20250110	094400	77993520	6500	6470	6500	6470	102
685	20250110	094300	77333520	6470	6470	6470	6470	0
686	20250110	094200	77333520	6470	6470	6470	6470	0
687	20250110	094100	77333520	6470	6470	6470	6470	0
688	20250110	094000	77333520	6470	6500	6500	6470	237
689	20250110	093900	75793410	6500	6470	6500	6460	87
690	20250110	093800	75230710	6470	6540	6540	6470	5560
691	20250110	093700	38987900	6540	6540	6540	6540	300
692	20250110	093600	37025900	6550	6550	6550	6550	0
693	20250110	093500	37025900	6550	6550	6550	6550	22
694	20250110	093400	36881800	6570	6570	6570	6570	0
695	20250110	093300	36881800	6570	6580	6580	6570	250
696	20250110	093200	35237470	6620	6620	6620	6620	15
697	20250110	093100	35138170	6630	6630	6630	6630	100
698	20250110	093000	34475170	6630	6630	6630	6630	0
699	20250110	092900	34475170	6630	6630	6630	6630	0
700	20250110	092800	34475170	6630	6630	6630	6630	63
701	20250110	092700	34057480	6560	6580	6580	6560	1022
702	20250110	092600	27345670	6610	6610	6610	6610	1
703	20250110	092500	27339060	6640	6640	6640	6640	5
704	20250110	092400	27305860	6640	6640	6640	6640	5
705	20250110	092300	27272660	6640	6630	6640	6630	3
706	20250110	092200	27252760	6630	6630	6630	6630	22
707	20250110	092100	27106900	6630	6630	6630	6630	456
708	20250110	092000	24083620	6640	6630	6640	6630	9
709	20250110	091900	24023910	6630	6620	6630	6620	333
710	20250110	091800	21818120	6630	6620	6630	6620	15
711	20250110	091700	21718800	6580	6550	6580	6550	21
712	20250110	091600	21580650	6580	6580	6580	6580	33
713	20250110	091500	21363510	6540	6570	6570	6540	86
714	20250110	091400	20800920	6580	6580	6580	6580	5
715	20250110	091300	20768020	6540	6580	6580	6540	245
716	20250110	091200	19163970	6570	6570	6570	6570	10
717	20250110	091100	19098270	6540	6530	6540	6530	50
718	20250110	091000	18771350	6520	6530	6530	6520	9
719	20250110	090900	18712590	6520	6530	6540	6520	472
720	20250110	090800	15630750	6540	6540	6540	6540	12
721	20250110	090700	15552270	6550	6580	6580	6550	245
722	20250110	090600	13944590	6590	6660	6660	6590	159
723	20250110	090500	12895380	6670	6660	6670	6660	26
724	20250110	090400	12722210	6590	6590	6590	6590	6
725	20250110	090300	12682670	6580	6590	6590	6580	17
726	20250110	090200	12570660	6590	6610	6610	6590	1055
727	20250110	090100	5608140	6600	6610	6610	6600	128
728	20250110	090000	4762120	6600	6680	6680	6600	718