KissMeData/371950/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	212700	186025100	8640	8640	8640	8640	1576
3	20250110	212600	186025100	8640	8640	8640	8640	0
4	20250110	212500	186025100	8640	8640	8640	8640	0
5	20250110	212400	186025100	8640	8640	8640	8640	0
6	20250110	212300	186025100	8640	8640	8640	8640	0
7	20250110	212200	186025100	8640	8640	8640	8640	0
8	20250110	212100	186025100	8640	8640	8640	8640	0
9	20250110	212000	186025100	8640	8640	8640	8640	0
10	20250110	211900	186025100	8640	8640	8640	8640	0
11	20250110	211800	186025100	8640	8640	8640	8640	0
12	20250110	211700	186025100	8640	8640	8640	8640	0
13	20250110	211600	186025100	8640	8640	8640	8640	0
14	20250110	211500	186025100	8640	8640	8640	8640	0
15	20250110	211400	186025100	8640	8640	8640	8640	0
16	20250110	211300	186025100	8640	8640	8640	8640	0
17	20250110	211200	186025100	8640	8640	8640	8640	0
18	20250110	211100	186025100	8640	8640	8640	8640	0
19	20250110	211000	186025100	8640	8640	8640	8640	0
20	20250110	210900	186025100	8640	8640	8640	8640	0
21	20250110	210800	186025100	8640	8640	8640	8640	0
22	20250110	210700	186025100	8640	8640	8640	8640	0
23	20250110	210600	186025100	8640	8640	8640	8640	0
24	20250110	210500	186025100	8640	8640	8640	8640	0
25	20250110	210400	186025100	8640	8640	8640	8640	0
26	20250110	210300	186025100	8640	8640	8640	8640	0
27	20250110	210200	186025100	8640	8640	8640	8640	0
28	20250110	210100	186025100	8640	8640	8640	8640	0
29	20250110	210000	186025100	8640	8640	8640	8640	0
30	20250110	205900	186025100	8640	8640	8640	8640	0
31	20250110	205800	186025100	8640	8640	8640	8640	0
32	20250110	205700	186025100	8640	8640	8640	8640	1576
33	20250110	205600	186025100	8640	8640	8640	8640	0
34	20250110	205500	186025100	8640	8640	8640	8640	0
35	20250110	205400	186025100	8640	8640	8640	8640	0
36	20250110	205300	186025100	8640	8640	8640	8640	0
37	20250110	205200	186025100	8640	8640	8640	8640	0
38	20250110	205100	186025100	8640	8640	8640	8640	0
39	20250110	205000	186025100	8640	8640	8640	8640	0
40	20250110	204900	186025100	8640	8640	8640	8640	0
41	20250110	204800	186025100	8640	8640	8640	8640	0
42	20250110	204700	186025100	8640	8640	8640	8640	0
43	20250110	204600	186025100	8640	8640	8640	8640	0
44	20250110	204500	186025100	8640	8640	8640	8640	0
45	20250110	204400	186025100	8640	8640	8640	8640	0
46	20250110	204300	186025100	8640	8640	8640	8640	0
47	20250110	204200	186025100	8640	8640	8640	8640	0
48	20250110	204100	186025100	8640	8640	8640	8640	0
49	20250110	204000	186025100	8640	8640	8640	8640	0
50	20250110	203900	186025100	8640	8640	8640	8640	0
51	20250110	203800	186025100	8640	8640	8640	8640	0
52	20250110	203700	186025100	8640	8640	8640	8640	0
53	20250110	203600	186025100	8640	8640	8640	8640	0
54	20250110	203500	186025100	8640	8640	8640	8640	0
55	20250110	203400	186025100	8640	8640	8640	8640	0
56	20250110	203300	186025100	8640	8640	8640	8640	0
57	20250110	203200	186025100	8640	8640	8640	8640	0
58	20250110	203100	186025100	8640	8640	8640	8640	0
59	20250110	203000	186025100	8640	8640	8640	8640	0
60	20250110	202900	186025100	8640	8640	8640	8640	0
61	20250110	202800	186025100	8640	8640	8640	8640	0
62	20250110	202700	186025100	8640	8640	8640	8640	1576
63	20250110	202600	186025100	8640	8640	8640	8640	0
64	20250110	202500	186025100	8640	8640	8640	8640	0
65	20250110	202400	186025100	8640	8640	8640	8640	0
66	20250110	202300	186025100	8640	8640	8640	8640	0
67	20250110	202200	186025100	8640	8640	8640	8640	0
68	20250110	202100	186025100	8640	8640	8640	8640	0
69	20250110	202000	186025100	8640	8640	8640	8640	0
70	20250110	201900	186025100	8640	8640	8640	8640	0
71	20250110	201800	186025100	8640	8640	8640	8640	0
72	20250110	201700	186025100	8640	8640	8640	8640	0
73	20250110	201600	186025100	8640	8640	8640	8640	0
74	20250110	201500	186025100	8640	8640	8640	8640	0
75	20250110	201400	186025100	8640	8640	8640	8640	0
76	20250110	201300	186025100	8640	8640	8640	8640	0
77	20250110	201200	186025100	8640	8640	8640	8640	0
78	20250110	201100	186025100	8640	8640	8640	8640	0
79	20250110	201000	186025100	8640	8640	8640	8640	0
80	20250110	200900	186025100	8640	8640	8640	8640	0
81	20250110	200800	186025100	8640	8640	8640	8640	0
82	20250110	200700	186025100	8640	8640	8640	8640	0
83	20250110	200600	186025100	8640	8640	8640	8640	0
84	20250110	200500	186025100	8640	8640	8640	8640	0
85	20250110	200400	186025100	8640	8640	8640	8640	0
86	20250110	200300	186025100	8640	8640	8640	8640	0
87	20250110	200200	186025100	8640	8640	8640	8640	0
88	20250110	200100	186025100	8640	8640	8640	8640	0
89	20250110	200000	186025100	8640	8640	8640	8640	0
90	20250110	195900	186025100	8640	8640	8640	8640	0
91	20250110	195800	186025100	8640	8640	8640	8640	0
92	20250110	195700	186025100	8640	8640	8640	8640	1576
93	20250110	195600	186025100	8640	8640	8640	8640	0
94	20250110	195500	186025100	8640	8640	8640	8640	0
95	20250110	195400	186025100	8640	8640	8640	8640	0
96	20250110	195300	186025100	8640	8640	8640	8640	0
97	20250110	195200	186025100	8640	8640	8640	8640	0
98	20250110	195100	186025100	8640	8640	8640	8640	0
99	20250110	195000	186025100	8640	8640	8640	8640	0
100	20250110	194900	186025100	8640	8640	8640	8640	0
101	20250110	194800	186025100	8640	8640	8640	8640	0
102	20250110	194700	186025100	8640	8640	8640	8640	0
103	20250110	194600	186025100	8640	8640	8640	8640	0
104	20250110	194500	186025100	8640	8640	8640	8640	0
105	20250110	194400	186025100	8640	8640	8640	8640	0
106	20250110	194300	186025100	8640	8640	8640	8640	0
107	20250110	194200	186025100	8640	8640	8640	8640	0
108	20250110	194100	186025100	8640	8640	8640	8640	0
109	20250110	194000	186025100	8640	8640	8640	8640	0
110	20250110	193900	186025100	8640	8640	8640	8640	0
111	20250110	193800	186025100	8640	8640	8640	8640	0
112	20250110	193700	186025100	8640	8640	8640	8640	0
113	20250110	193600	186025100	8640	8640	8640	8640	0
114	20250110	193500	186025100	8640	8640	8640	8640	0
115	20250110	193400	186025100	8640	8640	8640	8640	0
116	20250110	193300	186025100	8640	8640	8640	8640	0
117	20250110	193200	186025100	8640	8640	8640	8640	0
118	20250110	193100	186025100	8640	8640	8640	8640	0
119	20250110	193000	186025100	8640	8640	8640	8640	0
120	20250110	192900	186025100	8640	8640	8640	8640	0
121	20250110	192800	186025100	8640	8640	8640	8640	0
122	20250110	192700	186025100	8640	8640	8640	8640	1576
123	20250110	192600	186025100	8640	8640	8640	8640	0
124	20250110	192500	186025100	8640	8640	8640	8640	0
125	20250110	192400	186025100	8640	8640	8640	8640	0
126	20250110	192300	186025100	8640	8640	8640	8640	0
127	20250110	192200	186025100	8640	8640	8640	8640	0
128	20250110	192100	186025100	8640	8640	8640	8640	0
129	20250110	192000	186025100	8640	8640	8640	8640	0
130	20250110	191900	186025100	8640	8640	8640	8640	0
131	20250110	191800	186025100	8640	8640	8640	8640	0
132	20250110	191700	186025100	8640	8640	8640	8640	0
133	20250110	191600	186025100	8640	8640	8640	8640	0
134	20250110	191500	186025100	8640	8640	8640	8640	0
135	20250110	191400	186025100	8640	8640	8640	8640	0
136	20250110	191300	186025100	8640	8640	8640	8640	0
137	20250110	191200	186025100	8640	8640	8640	8640	0
138	20250110	191100	186025100	8640	8640	8640	8640	0
139	20250110	191000	186025100	8640	8640	8640	8640	0
140	20250110	190900	186025100	8640	8640	8640	8640	0
141	20250110	190800	186025100	8640	8640	8640	8640	0
142	20250110	190700	186025100	8640	8640	8640	8640	0
143	20250110	190600	186025100	8640	8640	8640	8640	0
144	20250110	190500	186025100	8640	8640	8640	8640	0
145	20250110	190400	186025100	8640	8640	8640	8640	0
146	20250110	190300	186025100	8640	8640	8640	8640	0
147	20250110	190200	186025100	8640	8640	8640	8640	0
148	20250110	190100	186025100	8640	8640	8640	8640	0
149	20250110	190000	186025100	8640	8640	8640	8640	0
150	20250110	185900	186025100	8640	8640	8640	8640	0
151	20250110	185800	186025100	8640	8640	8640	8640	0
152	20250110	185700	186025100	8640	8640	8640	8640	1576
153	20250110	185600	186025100	8640	8640	8640	8640	0
154	20250110	185500	186025100	8640	8640	8640	8640	0
155	20250110	185400	186025100	8640	8640	8640	8640	0
156	20250110	185300	186025100	8640	8640	8640	8640	0
157	20250110	185200	186025100	8640	8640	8640	8640	0
158	20250110	185100	186025100	8640	8640	8640	8640	0
159	20250110	185000	186025100	8640	8640	8640	8640	0
160	20250110	184900	186025100	8640	8640	8640	8640	0
161	20250110	184800	186025100	8640	8640	8640	8640	0
162	20250110	184700	186025100	8640	8640	8640	8640	0
163	20250110	184600	186025100	8640	8640	8640	8640	0
164	20250110	184500	186025100	8640	8640	8640	8640	0
165	20250110	184400	186025100	8640	8640	8640	8640	0
166	20250110	184300	186025100	8640	8640	8640	8640	0
167	20250110	184200	186025100	8640	8640	8640	8640	0
168	20250110	184100	186025100	8640	8640	8640	8640	0
169	20250110	184000	186025100	8640	8640	8640	8640	0
170	20250110	183900	186025100	8640	8640	8640	8640	0
171	20250110	183800	186025100	8640	8640	8640	8640	0
172	20250110	183700	186025100	8640	8640	8640	8640	0
173	20250110	183600	186025100	8640	8640	8640	8640	0
174	20250110	183500	186025100	8640	8640	8640	8640	0
175	20250110	183400	186025100	8640	8640	8640	8640	0
176	20250110	183300	186025100	8640	8640	8640	8640	0
177	20250110	183200	186025100	8640	8640	8640	8640	0
178	20250110	183100	186025100	8640	8640	8640	8640	0
179	20250110	183000	186025100	8640	8640	8640	8640	0
180	20250110	182900	186025100	8640	8640	8640	8640	0
181	20250110	182800	186025100	8640	8640	8640	8640	0
182	20250110	182700	186025100	8640	8640	8640	8640	1576
183	20250110	182600	186025100	8640	8640	8640	8640	0
184	20250110	182500	186025100	8640	8640	8640	8640	0
185	20250110	182400	186025100	8640	8640	8640	8640	0
186	20250110	182300	186025100	8640	8640	8640	8640	0
187	20250110	182200	186025100	8640	8640	8640	8640	0
188	20250110	182100	186025100	8640	8640	8640	8640	0
189	20250110	182000	186025100	8640	8640	8640	8640	0
190	20250110	181900	186025100	8640	8640	8640	8640	0
191	20250110	181800	186025100	8640	8640	8640	8640	0
192	20250110	181700	186025100	8640	8640	8640	8640	0
193	20250110	181600	186025100	8640	8640	8640	8640	0
194	20250110	181500	186025100	8640	8640	8640	8640	0
195	20250110	181400	186025100	8640	8640	8640	8640	0
196	20250110	181300	186025100	8640	8640	8640	8640	0
197	20250110	181200	186025100	8640	8640	8640	8640	0
198	20250110	181100	186025100	8640	8640	8640	8640	0
199	20250110	181000	186025100	8640	8640	8640	8640	0
200	20250110	180900	186025100	8640	8640	8640	8640	0
201	20250110	180800	186025100	8640	8640	8640	8640	0
202	20250110	180700	186025100	8640	8640	8640	8640	0
203	20250110	180600	186025100	8640	8640	8640	8640	0
204	20250110	180500	186025100	8640	8640	8640	8640	0
205	20250110	180400	186025100	8640	8640	8640	8640	0
206	20250110	180300	186025100	8640	8640	8640	8640	0
207	20250110	180200	186025100	8640	8640	8640	8640	0
208	20250110	180100	186025100	8640	8640	8640	8640	0
209	20250110	180000	186025100	8640	8640	8640	8640	0
210	20250110	175900	186025100	8640	8640	8640	8640	0
211	20250110	175800	186025100	8640	8640	8640	8640	0
212	20250110	175700	186025100	8640	8640	8640	8640	1576
213	20250110	175600	186025100	8640	8640	8640	8640	0
214	20250110	175500	186025100	8640	8640	8640	8640	0
215	20250110	175400	186025100	8640	8640	8640	8640	0
216	20250110	175300	186025100	8640	8640	8640	8640	0
217	20250110	175200	186025100	8640	8640	8640	8640	0
218	20250110	175100	186025100	8640	8640	8640	8640	0
219	20250110	175000	186025100	8640	8640	8640	8640	0
220	20250110	174900	186025100	8640	8640	8640	8640	0
221	20250110	174800	186025100	8640	8640	8640	8640	0
222	20250110	174700	186025100	8640	8640	8640	8640	0
223	20250110	174600	186025100	8640	8640	8640	8640	0
224	20250110	174500	186025100	8640	8640	8640	8640	0
225	20250110	174400	186025100	8640	8640	8640	8640	0
226	20250110	174300	186025100	8640	8640	8640	8640	0
227	20250110	174200	186025100	8640	8640	8640	8640	0
228	20250110	174100	186025100	8640	8640	8640	8640	0
229	20250110	174000	186025100	8640	8640	8640	8640	0
230	20250110	173900	186025100	8640	8640	8640	8640	0
231	20250110	173800	186025100	8640	8640	8640	8640	0
232	20250110	173700	186025100	8640	8640	8640	8640	0
233	20250110	173600	186025100	8640	8640	8640	8640	0
234	20250110	173500	186025100	8640	8640	8640	8640	0
235	20250110	173400	186025100	8640	8640	8640	8640	0
236	20250110	173300	186025100	8640	8640	8640	8640	0
237	20250110	173200	186025100	8640	8640	8640	8640	0
238	20250110	173100	186025100	8640	8640	8640	8640	0
239	20250110	173000	186025100	8640	8640	8640	8640	0
240	20250110	172900	186025100	8640	8640	8640	8640	0
241	20250110	172800	186025100	8640	8640	8640	8640	0
242	20250110	172700	186025100	8640	8640	8640	8640	1576
243	20250110	172600	186025100	8640	8640	8640	8640	0
244	20250110	172500	186025100	8640	8640	8640	8640	0
245	20250110	172400	186025100	8640	8640	8640	8640	0
246	20250110	172300	186025100	8640	8640	8640	8640	0
247	20250110	172200	186025100	8640	8640	8640	8640	0
248	20250110	172100	186025100	8640	8640	8640	8640	0
249	20250110	172000	186025100	8640	8640	8640	8640	0
250	20250110	171900	186025100	8640	8640	8640	8640	0
251	20250110	171800	186025100	8640	8640	8640	8640	0
252	20250110	171700	186025100	8640	8640	8640	8640	0
253	20250110	171600	186025100	8640	8640	8640	8640	0
254	20250110	171500	186025100	8640	8640	8640	8640	0
255	20250110	171400	186025100	8640	8640	8640	8640	0
256	20250110	171300	186025100	8640	8640	8640	8640	0
257	20250110	171200	186025100	8640	8640	8640	8640	0
258	20250110	171100	186025100	8640	8640	8640	8640	0
259	20250110	171000	186025100	8640	8640	8640	8640	0
260	20250110	170900	186025100	8640	8640	8640	8640	0
261	20250110	170800	186025100	8640	8640	8640	8640	0
262	20250110	170700	186025100	8640	8640	8640	8640	0
263	20250110	170600	186025100	8640	8640	8640	8640	0
264	20250110	170500	186025100	8640	8640	8640	8640	0
265	20250110	170400	186025100	8640	8640	8640	8640	0
266	20250110	170300	186025100	8640	8640	8640	8640	0
267	20250110	170200	186025100	8640	8640	8640	8640	0
268	20250110	170100	186025100	8640	8640	8640	8640	0
269	20250110	170000	186025100	8640	8640	8640	8640	0
270	20250110	165900	186025100	8640	8640	8640	8640	0
271	20250110	165800	186025100	8640	8640	8640	8640	0
272	20250110	165700	186025100	8640	8640	8640	8640	1576
273	20250110	165600	186025100	8640	8640	8640	8640	0
274	20250110	165500	186025100	8640	8640	8640	8640	0
275	20250110	165400	186025100	8640	8640	8640	8640	0
276	20250110	165300	186025100	8640	8640	8640	8640	0
277	20250110	165200	186025100	8640	8640	8640	8640	0
278	20250110	165100	186025100	8640	8640	8640	8640	0
279	20250110	165000	186025100	8640	8640	8640	8640	0
280	20250110	164900	186025100	8640	8640	8640	8640	0
281	20250110	164800	186025100	8640	8640	8640	8640	0
282	20250110	164700	186025100	8640	8640	8640	8640	0
283	20250110	164600	186025100	8640	8640	8640	8640	0
284	20250110	164500	186025100	8640	8640	8640	8640	0
285	20250110	164400	186025100	8640	8640	8640	8640	0
286	20250110	164300	186025100	8640	8640	8640	8640	0
287	20250110	164200	186025100	8640	8640	8640	8640	0
288	20250110	164100	186025100	8640	8640	8640	8640	0
289	20250110	164000	186025100	8640	8640	8640	8640	0
290	20250110	163900	186025100	8640	8640	8640	8640	0
291	20250110	163800	186025100	8640	8640	8640	8640	0
292	20250110	163700	186025100	8640	8640	8640	8640	0
293	20250110	163600	186025100	8640	8640	8640	8640	0
294	20250110	163500	186025100	8640	8640	8640	8640	0
295	20250110	163400	186025100	8640	8640	8640	8640	0
296	20250110	163300	186025100	8640	8640	8640	8640	0
297	20250110	163200	186025100	8640	8640	8640	8640	0
298	20250110	163100	186025100	8640	8640	8640	8640	0
299	20250110	163000	186025100	8640	8640	8640	8640	0
300	20250110	162900	186025100	8640	8640	8640	8640	0
301	20250110	162800	186025100	8640	8640	8640	8640	0
302	20250110	162700	186025100	8640	8640	8640	8640	1576
303	20250110	162600	186025100	8640	8640	8640	8640	0
304	20250110	162500	186025100	8640	8640	8640	8640	0
305	20250110	162400	186025100	8640	8640	8640	8640	0
306	20250110	162300	186025100	8640	8640	8640	8640	0
307	20250110	162200	186025100	8640	8640	8640	8640	0
308	20250110	162100	186025100	8640	8640	8640	8640	0
309	20250110	162000	186025100	8640	8640	8640	8640	0
310	20250110	161900	186025100	8640	8640	8640	8640	0
311	20250110	161800	186025100	8640	8640	8640	8640	0
312	20250110	161700	186025100	8640	8640	8640	8640	0
313	20250110	161600	186025100	8640	8640	8640	8640	0
314	20250110	161500	186025100	8640	8640	8640	8640	0
315	20250110	161400	186025100	8640	8640	8640	8640	0
316	20250110	161300	186025100	8640	8640	8640	8640	0
317	20250110	161200	186025100	8640	8640	8640	8640	0
318	20250110	161100	186025100	8640	8640	8640	8640	0
319	20250110	161000	186025100	8640	8640	8640	8640	0
320	20250110	160900	186025100	8640	8640	8640	8640	0
321	20250110	160800	186025100	8640	8640	8640	8640	0
322	20250110	160700	186025100	8640	8640	8640	8640	0
323	20250110	160600	186025100	8640	8640	8640	8640	0
324	20250110	160500	186025100	8640	8640	8640	8640	0
325	20250110	160400	186025100	8640	8640	8640	8640	0
326	20250110	160300	186025100	8640	8640	8640	8640	0
327	20250110	160200	186025100	8640	8640	8640	8640	0
328	20250110	160100	186025100	8640	8640	8640	8640	0
329	20250110	160000	186025100	8640	8640	8640	8640	0
330	20250110	155900	186025100	8640	8640	8640	8640	0
331	20250110	155800	186025100	8640	8640	8640	8640	0
332	20250110	155700	186025100	8640	8640	8640	8640	1576
333	20250110	155600	186025100	8640	8640	8640	8640	0
334	20250110	155500	186025100	8640	8640	8640	8640	0
335	20250110	155400	186025100	8640	8640	8640	8640	0
336	20250110	155300	186025100	8640	8640	8640	8640	0
337	20250110	155200	186025100	8640	8640	8640	8640	0
338	20250110	155100	186025100	8640	8640	8640	8640	0
339	20250110	155000	186025100	8640	8640	8640	8640	0
340	20250110	154900	186025100	8640	8640	8640	8640	0
341	20250110	154800	186025100	8640	8640	8640	8640	0
342	20250110	154700	186025100	8640	8640	8640	8640	0
343	20250110	154600	186025100	8640	8640	8640	8640	0
344	20250110	154500	186025100	8640	8640	8640	8640	0
345	20250110	154400	186025100	8640	8640	8640	8640	0
346	20250110	154300	186025100	8640	8640	8640	8640	0
347	20250110	154200	186025100	8640	8640	8640	8640	0
348	20250110	154100	186025100	8640	8640	8640	8640	0
349	20250110	154000	186025100	8640	8640	8640	8640	0
350	20250110	153900	186025100	8640	8640	8640	8640	0
351	20250110	153800	186025100	8640	8640	8640	8640	0
352	20250110	153700	186025100	8640	8640	8640	8640	0
353	20250110	153600	186025100	8640	8640	8640	8640	0
354	20250110	153500	186025100	8640	8640	8640	8640	0
355	20250110	153400	186025100	8640	8640	8640	8640	0
356	20250110	153300	186025100	8640	8640	8640	8640	0
357	20250110	153200	186025100	8640	8640	8640	8640	0
358	20250110	153100	186025100	8640	8640	8640	8640	0
359	20250110	153000	186025100	8640	8640	8640	8640	1576
360	20250110	152900	172408460	8670	8670	8670	8670	0
361	20250110	152800	172408460	8670	8670	8670	8670	0
362	20250110	152700	172408460	8670	8670	8670	8670	0
363	20250110	152600	172408460	8670	8670	8670	8670	0
364	20250110	152500	172408460	8670	8670	8670	8670	0
365	20250110	152400	172408460	8670	8670	8670	8670	0
366	20250110	152300	172408460	8670	8670	8670	8670	0
367	20250110	152200	172408460	8670	8670	8670	8670	0
368	20250110	152100	172408460	8670	8670	8670	8670	0
369	20250110	152000	172408460	8670	8670	8670	8670	0
370	20250110	151900	172408460	8670	8680	8730	8670	47
371	20250110	151800	172000900	8670	8670	8670	8670	0
372	20250110	151700	172000900	8670	8670	8670	8670	0
373	20250110	151600	172000900	8670	8710	8710	8660	3459
374	20250110	151500	141977410	8710	8720	8720	8710	478
375	20250110	151400	137810660	8760	8760	8760	8760	0
376	20250110	151300	137810660	8760	8760	8760	8760	0
377	20250110	151200	137810660	8760	8760	8760	8760	0
378	20250110	151100	137810660	8760	8760	8760	8760	1
379	20250110	151000	137801900	8730	8730	8730	8730	10
380	20250110	150900	137714600	8730	8760	8760	8730	17
381	20250110	150800	137566160	8720	8720	8720	8720	0
382	20250110	150700	137566160	8720	8740	8740	8720	64
383	20250110	150600	137006940	8700	8700	8700	8700	0
384	20250110	150500	137006940	8700	8700	8700	8700	0
385	20250110	150400	137006940	8700	8700	8700	8700	0
386	20250110	150300	137006940	8700	8700	8700	8700	0
387	20250110	150200	137006940	8700	8700	8700	8700	60
388	20250110	150100	136484940	8700	8700	8700	8700	0
389	20250110	150000	136484940	8700	8700	8700	8700	1
390	20250110	145900	136476240	8700	8700	8700	8700	3
391	20250110	145800	136450140	8700	8700	8700	8700	0
392	20250110	145700	136450140	8700	8700	8700	8700	0
393	20250110	145600	136450140	8700	8700	8700	8700	0
394	20250110	145500	136450140	8700	8700	8700	8700	0
395	20250110	145400	136450140	8700	8700	8700	8700	0
396	20250110	145300	136450140	8700	8700	8700	8700	0
397	20250110	145200	136450140	8700	8700	8700	8700	0
398	20250110	145100	136450140	8700	8700	8700	8700	0
399	20250110	145000	136450140	8700	8710	8710	8700	2000
400	20250110	144900	119049740	8700	8700	8700	8700	0
401	20250110	144800	119049740	8700	8700	8700	8700	0
402	20250110	144700	119049740	8700	8700	8700	8700	0
403	20250110	144600	119049740	8700	8700	8700	8700	0
404	20250110	144500	119049740	8700	8700	8700	8700	2
405	20250110	144400	119032340	8730	8730	8730	8730	0
406	20250110	144300	119032340	8730	8730	8730	8730	0
407	20250110	144200	119032340	8730	8730	8730	8730	0
408	20250110	144100	119032340	8730	8730	8730	8730	0
409	20250110	144000	119032340	8730	8730	8730	8730	9
410	20250110	143900	118953770	8680	8700	8700	8680	255
411	20250110	143800	116738770	8700	8700	8700	8700	0
412	20250110	143700	116738770	8700	8700	8700	8700	0
413	20250110	143600	116738770	8700	8700	8700	8700	3
414	20250110	143500	116712670	8700	8700	8700	8700	30
415	20250110	143400	116451670	8720	8720	8720	8720	0
416	20250110	143300	116451670	8720	8720	8720	8720	57
417	20250110	143200	115954630	8710	8710	8710	8710	1
418	20250110	143100	115945920	8730	8730	8730	8730	100
419	20250110	143000	115072920	8750	8750	8750	8750	0
420	20250110	142900	115072920	8750	8750	8750	8750	0
421	20250110	142800	115072920	8750	8750	8750	8750	0
422	20250110	142700	115072920	8750	8750	8750	8750	0
423	20250110	142600	115072920	8750	8750	8750	8750	0
424	20250110	142500	115072920	8750	8750	8750	8750	0
425	20250110	142400	115072920	8750	8750	8750	8750	0
426	20250110	142300	115072920	8750	8750	8750	8750	0
427	20250110	142200	115072920	8750	8750	8750	8750	0
428	20250110	142100	115072920	8750	8750	8750	8750	0
429	20250110	142000	115072920	8750	8750	8750	8750	0
430	20250110	141900	115072920	8750	8750	8750	8750	0
431	20250110	141800	115072920	8750	8750	8750	8750	1
432	20250110	141700	115064170	8700	8700	8700	8700	0
433	20250110	141600	115064170	8700	8700	8700	8700	0
434	20250110	141500	115064170	8700	8700	8700	8700	0
435	20250110	141400	115064170	8700	8700	8700	8700	0
436	20250110	141300	115064170	8700	8700	8700	8700	6
437	20250110	141200	115011970	8760	8760	8760	8760	0
438	20250110	141100	115011970	8760	8760	8760	8760	0
439	20250110	141000	115011970	8760	8760	8760	8760	1
440	20250110	140900	115003210	8750	8750	8750	8750	0
441	20250110	140800	115003210	8750	8750	8750	8750	0
442	20250110	140700	115003210	8750	8750	8750	8750	5
443	20250110	140600	114959460	8660	8660	8660	8660	0
444	20250110	140500	114959460	8660	8720	8720	8660	1100
445	20250110	140400	105412930	8770	8770	8770	8770	0
446	20250110	140300	105412930	8770	8770	8770	8770	0
447	20250110	140200	105412930	8770	8770	8770	8770	0
448	20250110	140100	105412930	8770	8770	8770	8770	0
449	20250110	140000	105412930	8770	8770	8770	8770	0
450	20250110	135900	105412930	8770	8760	8770	8760	265
451	20250110	135800	103088970	8760	8760	8760	8760	64
452	20250110	135700	102528330	8760	8760	8760	8760	10
453	20250110	135600	102440730	8710	8710	8710	8710	0
454	20250110	135500	102440730	8710	8710	8710	8710	0
455	20250110	135400	102440730	8710	8710	8710	8710	0
456	20250110	135300	102440730	8710	8710	8710	8710	0
457	20250110	135200	102440730	8710	8710	8710	8710	48
458	20250110	135100	102022650	8700	8700	8700	8700	985
459	20250110	135000	93453150	8700	8700	8700	8700	0
460	20250110	134900	93453150	8700	8700	8700	8700	0
461	20250110	134800	93453150	8700	8700	8700	8700	0
462	20250110	134700	93453150	8700	8700	8700	8700	0
463	20250110	134600	93453150	8700	8700	8700	8700	0
464	20250110	134500	93453150	8700	8700	8700	8700	0
465	20250110	134400	93453150	8700	8720	8720	8700	970
466	20250110	134300	85002660	8710	8750	8750	8710	1720
467	20250110	134200	69984240	8760	8770	8770	8760	613
468	20250110	134100	64613880	8760	8760	8760	8760	0
469	20250110	134000	64613880	8760	8790	8790	8760	499
470	20250110	133900	60241620	8830	8830	8830	8830	0
471	20250110	133800	60241620	8830	8830	8830	8830	0
472	20250110	133700	60241620	8830	8830	8830	8830	0
473	20250110	133600	60241620	8830	8830	8830	8830	0
474	20250110	133500	60241620	8830	8830	8830	8830	0
475	20250110	133400	60241620	8830	8830	8830	8830	0
476	20250110	133300	60241620	8830	8830	8830	8830	0
477	20250110	133200	60241620	8830	8830	8830	8830	0
478	20250110	133100	60241620	8830	8830	8830	8830	0
479	20250110	133000	60241620	8830	8830	8830	8830	0
480	20250110	132900	60241620	8830	8830	8830	8830	0
481	20250110	132800	60241620	8830	8830	8830	8830	0
482	20250110	132700	60241620	8830	8830	8830	8830	0
483	20250110	132600	60241620	8830	8830	8830	8830	0
484	20250110	132500	60241620	8830	8830	8830	8830	0
485	20250110	132400	60241620	8830	8830	8830	8830	0
486	20250110	132300	60241620	8830	8830	8830	8830	0
487	20250110	132200	60241620	8830	8830	8830	8830	0
488	20250110	132100	60241620	8830	8830	8830	8830	1
489	20250110	132000	60232790	8790	8790	8790	8790	0
490	20250110	131900	60232790	8790	8790	8790	8790	0
491	20250110	131800	60232790	8790	8790	8790	8790	4
492	20250110	131700	60197630	8780	8780	8780	8780	0
493	20250110	131600	60197630	8780	8780	8780	8780	0
494	20250110	131500	60197630	8780	8780	8780	8780	7
495	20250110	131400	60136170	8850	8850	8850	8850	0
496	20250110	131300	60136170	8850	8850	8850	8850	0
497	20250110	131200	60136170	8850	8850	8850	8850	0
498	20250110	131100	60136170	8850	8850	8850	8850	0
499	20250110	131000	60136170	8850	8850	8850	8850	0
500	20250110	130900	60136170	8850	8850	8850	8850	0
501	20250110	130800	60136170	8850	8850	8850	8850	0
502	20250110	130700	60136170	8850	8840	8850	8840	393
503	20250110	130600	56658630	8840	8840	8840	8840	1
504	20250110	130500	56649790	8780	8780	8780	8780	119
505	20250110	130400	55604970	8790	8790	8790	8790	0
506	20250110	130300	55604970	8790	8790	8790	8790	0
507	20250110	130200	55604970	8790	8790	8790	8790	68
508	20250110	130100	55007250	8790	8790	8790	8790	0
509	20250110	130000	55007250	8790	8790	8790	8790	0
510	20250110	125900	55007250	8790	8790	8790	8790	0
511	20250110	125800	55007250	8790	8790	8790	8790	0
512	20250110	125700	55007250	8790	8790	8790	8790	0
513	20250110	125600	55007250	8790	8790	8790	8790	0
514	20250110	125500	55007250	8790	8840	8840	8790	4
515	20250110	125400	54971990	8840	8840	8840	8840	30
516	20250110	125300	54706790	8840	8840	8840	8840	0
517	20250110	125200	54706790	8840	8840	8840	8840	0
518	20250110	125100	54706790	8840	8840	8840	8840	0
519	20250110	125000	54706790	8840	8840	8840	8840	0
520	20250110	124900	54706790	8840	8840	8840	8840	0
521	20250110	124800	54706790	8840	8840	8840	8840	0
522	20250110	124700	54706790	8840	8840	8840	8840	0
523	20250110	124600	54706790	8840	8840	8840	8840	0
524	20250110	124500	54706790	8840	8840	8840	8840	0
525	20250110	124400	54706790	8840	8840	8840	8840	0
526	20250110	124300	54706790	8840	8840	8840	8840	1
527	20250110	124200	54697950	8800	8800	8800	8800	0
528	20250110	124100	54697950	8800	8800	8800	8800	2
529	20250110	124000	54680350	8810	8810	8810	8810	0
530	20250110	123900	54680350	8810	8810	8810	8810	0
531	20250110	123800	54680350	8810	8810	8810	8810	0
532	20250110	123700	54680350	8810	8810	8810	8810	9
533	20250110	123600	54601060	8860	8860	8860	8860	0
534	20250110	123500	54601060	8860	8860	8860	8860	0
535	20250110	123400	54601060	8860	8860	8860	8860	0
536	20250110	123300	54601060	8860	8860	8860	8860	0
537	20250110	123200	54601060	8860	8860	8860	8860	0
538	20250110	123100	54601060	8860	8860	8860	8860	0
539	20250110	123000	54601060	8860	8860	8860	8860	0
540	20250110	122900	54601060	8860	8860	8860	8860	0
541	20250110	122800	54601060	8860	8860	8860	8860	0
542	20250110	122700	54601060	8860	8860	8860	8860	0
543	20250110	122600	54601060	8860	8860	8860	8860	0
544	20250110	122500	54601060	8860	8860	8860	8860	0
545	20250110	122400	54601060	8860	8860	8860	8860	0
546	20250110	122300	54601060	8860	8860	8860	8860	0
547	20250110	122200	54601060	8860	8860	8860	8860	0
548	20250110	122100	54601060	8860	8860	8860	8860	0
549	20250110	122000	54601060	8860	8860	8860	8860	0
550	20250110	121900	54601060	8860	8860	8860	8860	0
551	20250110	121800	54601060	8860	8860	8860	8860	0
552	20250110	121700	54601060	8860	8860	8860	8860	0
553	20250110	121600	54601060	8860	8860	8860	8860	0
554	20250110	121500	54601060	8860	8860	8860	8860	0
555	20250110	121400	54601060	8860	8860	8860	8860	0
556	20250110	121300	54601060	8860	8860	8860	8860	1
557	20250110	121200	54592200	8800	8800	8800	8800	0
558	20250110	121100	54592200	8800	8800	8800	8800	3
559	20250110	121000	54565800	8790	8790	8790	8790	0
560	20250110	120900	54565800	8790	8790	8790	8790	0
561	20250110	120800	54565800	8790	8790	8790	8790	0
562	20250110	120700	54565800	8790	8810	8810	8790	1007
563	20250110	120600	45702370	8810	8810	8810	8810	0
564	20250110	120500	45702370	8810	8810	8810	8810	0
565	20250110	120400	45702370	8810	8810	8810	8810	0
566	20250110	120300	45702370	8810	8810	8810	8810	0
567	20250110	120200	45702370	8810	8810	8810	8810	0
568	20250110	120100	45702370	8810	8810	8810	8810	0
569	20250110	120000	45702370	8810	8810	8810	8810	0
570	20250110	115900	45702370	8810	8810	8810	8810	0
571	20250110	115800	45702370	8810	8810	8810	8810	0
572	20250110	115700	45702370	8810	8810	8810	8810	0
573	20250110	115600	45702370	8810	8810	8810	8810	0
574	20250110	115500	45702370	8810	8810	8810	8810	1
575	20250110	115400	45693560	8810	8870	8870	8810	3
576	20250110	115300	45667020	8860	8860	8860	8860	0
577	20250110	115200	45667020	8860	8860	8860	8860	0
578	20250110	115100	45667020	8860	8860	8860	8860	0
579	20250110	115000	45667020	8860	8860	8860	8860	0
580	20250110	114900	45667020	8860	8860	8860	8860	0
581	20250110	114800	45667020	8860	8860	8860	8860	0
582	20250110	114700	45667020	8860	8860	8860	8860	0
583	20250110	114600	45667020	8860	8860	8860	8860	0
584	20250110	114500	45667020	8860	8860	8860	8860	0
585	20250110	114400	45667020	8860	8860	8860	8860	0
586	20250110	114300	45667020	8860	8860	8860	8860	0
587	20250110	114200	45667020	8860	8860	8860	8860	0
588	20250110	114100	45667020	8860	8860	8860	8860	0
589	20250110	114000	45667020	8860	8860	8860	8860	0
590	20250110	113900	45667020	8860	8860	8860	8860	0
591	20250110	113800	45667020	8860	8860	8860	8860	0
592	20250110	113700	45667020	8860	8860	8860	8860	0
593	20250110	113600	45667020	8860	8860	8860	8860	26
594	20250110	113500	45436660	8850	8850	8850	8850	0
595	20250110	113400	45436660	8850	8850	8850	8850	0
596	20250110	113300	45436660	8850	8850	8850	8850	44
597	20250110	113200	45047260	8850	8850	8850	8850	250
598	20250110	113100	42834760	8850	8850	8850	8850	0
599	20250110	113000	42834760	8850	8840	8850	8840	500
600	20250110	112900	38409780	8850	8850	8850	8850	0
601	20250110	112800	38409780	8850	8850	8850	8850	0
602	20250110	112700	38409780	8850	8850	8850	8850	0
603	20250110	112600	38409780	8850	8850	8850	8850	0
604	20250110	112500	38409780	8850	8850	8850	8850	0
605	20250110	112400	38409780	8850	8850	8850	8850	0
606	20250110	112300	38409780	8850	8850	8850	8850	0
607	20250110	112200	38409780	8850	8850	8850	8850	0
608	20250110	112100	38409780	8850	8850	8850	8850	0
609	20250110	112000	38409780	8850	8850	8850	8850	0
610	20250110	111900	38409780	8850	8850	8850	8850	0
611	20250110	111800	38409780	8850	8850	8850	8850	0
612	20250110	111700	38409780	8850	8850	8850	8850	0
613	20250110	111600	38409780	8850	8850	8850	8850	11
614	20250110	111500	38312430	8850	8850	8850	8850	1
615	20250110	111400	38303580	8860	8860	8860	8860	0
616	20250110	111300	38303580	8860	8860	8860	8860	0
617	20250110	111200	38303580	8860	8860	8860	8860	0
618	20250110	111100	38303580	8860	8860	8860	8860	0
619	20250110	111000	38303580	8860	8860	8860	8860	2
620	20250110	110900	38285860	8870	8870	8870	8870	0
621	20250110	110800	38285860	8870	8870	8870	8870	0
622	20250110	110700	38285860	8870	8870	8870	8870	0
623	20250110	110600	38285860	8870	8870	8870	8870	0
624	20250110	110500	38285860	8870	8870	8870	8870	0
625	20250110	110400	38285860	8870	8870	8870	8870	0
626	20250110	110300	38285860	8870	8870	8870	8870	0
627	20250110	110200	38285860	8870	8870	8870	8870	0
628	20250110	110100	38285860	8870	8870	8870	8870	0
629	20250110	110000	38285860	8870	8870	8870	8870	0
630	20250110	105900	38285860	8870	8870	8870	8870	0
631	20250110	105800	38285860	8870	8870	8870	8870	0
632	20250110	105700	38285860	8870	8870	8870	8870	1
633	20250110	105600	38276990	8810	8810	8810	8810	1
634	20250110	105500	38268180	8780	8780	8780	8780	0
635	20250110	105400	38268180	8780	8780	8780	8780	1
636	20250110	105300	38259400	8780	8780	8780	8780	0
637	20250110	105200	38259400	8780	8780	8780	8780	0
638	20250110	105100	38259400	8780	8770	8780	8770	189
639	20250110	105000	36600500	8770	8770	8770	8770	0
640	20250110	104900	36600500	8770	8770	8770	8770	0
641	20250110	104800	36600500	8770	8770	8770	8770	4
642	20250110	104700	36565420	8770	8770	8770	8770	1
643	20250110	104600	36556650	8770	8770	8770	8770	0
644	20250110	104500	36556650	8770	8770	8770	8770	0
645	20250110	104400	36556650	8770	8770	8770	8770	0
646	20250110	104300	36556650	8770	8770	8770	8770	87
647	20250110	104200	35793660	8760	8760	8760	8760	69
648	20250110	104100	35189220	8750	8750	8750	8750	0
649	20250110	104000	35189220	8750	8750	8750	8750	0
650	20250110	103900	35189220	8750	8750	8750	8750	0
651	20250110	103800	35189220	8750	8750	8750	8750	101
652	20250110	103700	34305470	8760	8760	8760	8760	0
653	20250110	103600	34305470	8760	8760	8760	8760	0
654	20250110	103500	34305470	8760	8760	8760	8760	0
655	20250110	103400	34305470	8760	8760	8760	8760	0
656	20250110	103300	34305470	8760	8760	8760	8760	0
657	20250110	103200	34305470	8760	8760	8760	8760	1
658	20250110	103100	34296710	8720	8730	8730	8720	598
659	20250110	103000	29081660	8770	8770	8770	8770	0
660	20250110	102900	29081660	8770	8770	8770	8770	0
661	20250110	102800	29081660	8770	8770	8770	8770	0
662	20250110	102700	29081660	8770	8770	8770	8770	0
663	20250110	102600	29081660	8770	8770	8770	8770	0
664	20250110	102500	29081660	8770	8770	8770	8770	0
665	20250110	102400	29081660	8770	8770	8770	8770	0
666	20250110	102300	29081660	8770	8770	8770	8770	2
667	20250110	102200	29064120	8770	8770	8770	8770	49
668	20250110	102100	28634390	8770	8770	8770	8770	0
669	20250110	102000	28634390	8770	8770	8770	8770	0
670	20250110	101900	28634390	8770	8770	8770	8770	0
671	20250110	101800	28634390	8770	8770	8770	8770	0
672	20250110	101700	28634390	8770	8770	8770	8770	1
673	20250110	101600	28625620	8720	8720	8720	8720	0
674	20250110	101500	28625620	8720	8720	8720	8720	10
675	20250110	101400	28538420	8770	8770	8770	8770	0
676	20250110	101300	28538420	8770	8770	8770	8770	0
677	20250110	101200	28538420	8770	8770	8770	8770	0
678	20250110	101100	28538420	8770	8770	8770	8770	0
679	20250110	101000	28538420	8770	8770	8770	8770	2
680	20250110	100900	28520880	8770	8770	8770	8770	1
681	20250110	100800	28512110	8760	8720	8760	8720	245
682	20250110	100700	26375670	8720	8720	8720	8720	0
683	20250110	100600	26375670	8720	8720	8720	8720	0
684	20250110	100500	26375670	8720	8740	8740	8710	1137
685	20250110	100400	16462130	8740	8740	8740	8740	0
686	20250110	100300	16462130	8740	8740	8740	8740	242
687	20250110	100200	14347050	8740	8740	8740	8740	0
688	20250110	100100	14347050	8740	8740	8740	8740	0
689	20250110	100000	14347050	8740	8750	8750	8740	340
690	20250110	095900	11372610	8750	8750	8750	8750	0
691	20250110	095800	11372610	8750	8750	8750	8750	0
692	20250110	095700	11372610	8750	8750	8750	8750	0
693	20250110	095600	11372610	8750	8750	8750	8750	0
694	20250110	095500	11372610	8750	8820	8820	8750	503
695	20250110	095400	6963590	8820	8820	8820	8820	15
696	20250110	095300	6831290	8820	8820	8820	8820	0
697	20250110	095200	6831290	8820	8820	8820	8820	0
698	20250110	095100	6831290	8820	8820	8820	8820	1
699	20250110	095000	6822470	8830	8830	8830	8830	0
700	20250110	094900	6822470	8830	8830	8830	8830	100
701	20250110	094800	5939470	8840	8840	8840	8840	0
702	20250110	094700	5939470	8840	8840	8840	8840	0
703	20250110	094600	5939470	8840	8800	8840	8800	10
704	20250110	094500	5851430	8840	8840	8840	8840	1
705	20250110	094400	5842590	8840	8840	8840	8840	1
706	20250110	094300	5833750	8850	8850	8850	8850	0
707	20250110	094200	5833750	8850	8850	8850	8850	0
708	20250110	094100	5833750	8850	8850	8850	8850	1
709	20250110	094000	5824900	8810	8810	8810	8810	0
710	20250110	093900	5824900	8810	8810	8810	8810	7
711	20250110	093800	5763230	8870	8870	8870	8870	0
712	20250110	093700	5763230	8870	8870	8870	8870	1
713	20250110	093600	5754360	8810	8810	8810	8810	0
714	20250110	093500	5754360	8810	8810	8810	8810	263
715	20250110	093400	3437330	8810	8820	8820	8800	363
716	20250110	093300	239510	8880	8880	8880	8880	0
717	20250110	093200	239510	8880	8880	8880	8880	1
718	20250110	093100	230630	8870	8870	8870	8870	0
719	20250110	093000	230630	8870	8820	8870	8820	8
720	20250110	092900	160020	8890	8890	8890	8890	0
721	20250110	092800	160020	8890	8890	8890	8890	0
722	20250110	092700	160020	8890	8890	8890	8890	0
723	20250110	092600	160020	8890	8890	8890	8890	0
724	20250110	092500	160020	8890	8890	8890	8890	0
725	20250110	092400	160020	8890	8890	8890	8890	1
726	20250110	092300	151130	8880	8880	8880	8880	0
727	20250110	092200	151130	8880	8880	8880	8880	1
728	20250110	092100	142250	8890	8890	8890	8890	0
729	20250110	092000	142250	8890	8890	8890	8890	0
730	20250110	091900	142250	8890	8890	8890	8890	10
731	20250110	091800	53350	8890	8890	8890	8890	0
732	20250110	091700	53350	8890	8890	8890	8890	0
733	20250110	091600	53350	8890	8890	8890	8890	0
734	20250110	091500	53350	8890	8890	8890	8890	0
735	20250110	091400	53350	8890	8890	8890	8890	0
736	20250110	091300	53350	8890	8890	8890	8890	0
737	20250110	091200	53350	8890	8890	8890	8890	0
738	20250110	091100	53350	8890	8890	8890	8890	0
739	20250110	091000	53350	8890	8890	8890	8890	0
740	20250110	090900	53350	8890	8890	8890	8890	0
741	20250110	090800	53350	8890	8890	8890	8890	0
742	20250110	090700	53350	8890	8890	8890	8890	5
743	20250110	090600	8900	8900	8900	8900	8900	0
744	20250110	090500	8900	8900	8900	8900	8900	0
745	20250110	090400	8900	8900	8900	8900	8900	0
746	20250110	090300	8900	8900	8900	8900	8900	0
747	20250110	090200	8900	8900	8900	8900	8900	0
748	20250110	090100	8900	8900	8900	8900	8900	0
749	20250110	090000	8900	8900	8900	8900	8900	1