KissMeData/377450/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212900	260135620	12670	12670	12670	12670	969
3	20250114	212800	260135620	12670	12670	12670	12670	0
4	20250114	212700	260135620	12670	12670	12670	12670	0
5	20250114	212600	260135620	12670	12670	12670	12670	0
6	20250114	212500	260135620	12670	12670	12670	12670	0
7	20250114	212400	260135620	12670	12670	12670	12670	0
8	20250114	212300	260135620	12670	12670	12670	12670	0
9	20250114	212200	260135620	12670	12670	12670	12670	0
10	20250114	212100	260135620	12670	12670	12670	12670	0
11	20250114	212000	260135620	12670	12670	12670	12670	0
12	20250114	211900	260135620	12670	12670	12670	12670	0
13	20250114	211800	260135620	12670	12670	12670	12670	0
14	20250114	211700	260135620	12670	12670	12670	12670	0
15	20250114	211600	260135620	12670	12670	12670	12670	0
16	20250114	211500	260135620	12670	12670	12670	12670	0
17	20250114	211400	260135620	12670	12670	12670	12670	0
18	20250114	211300	260135620	12670	12670	12670	12670	0
19	20250114	211200	260135620	12670	12670	12670	12670	0
20	20250114	211100	260135620	12670	12670	12670	12670	0
21	20250114	211000	260135620	12670	12670	12670	12670	0
22	20250114	210900	260135620	12670	12670	12670	12670	0
23	20250114	210800	260135620	12670	12670	12670	12670	0
24	20250114	210700	260135620	12670	12670	12670	12670	0
25	20250114	210600	260135620	12670	12670	12670	12670	0
26	20250114	210500	260135620	12670	12670	12670	12670	0
27	20250114	210400	260135620	12670	12670	12670	12670	0
28	20250114	210300	260135620	12670	12670	12670	12670	0
29	20250114	210200	260135620	12670	12670	12670	12670	0
30	20250114	210100	260135620	12670	12670	12670	12670	0
31	20250114	210000	260135620	12670	12670	12670	12670	0
32	20250114	205900	260135620	12670	12670	12670	12670	969
33	20250114	205800	260135620	12670	12670	12670	12670	0
34	20250114	205700	260135620	12670	12670	12670	12670	0
35	20250114	205600	260135620	12670	12670	12670	12670	0
36	20250114	205500	260135620	12670	12670	12670	12670	0
37	20250114	205400	260135620	12670	12670	12670	12670	0
38	20250114	205300	260135620	12670	12670	12670	12670	0
39	20250114	205200	260135620	12670	12670	12670	12670	0
40	20250114	205100	260135620	12670	12670	12670	12670	0
41	20250114	205000	260135620	12670	12670	12670	12670	0
42	20250114	204900	260135620	12670	12670	12670	12670	0
43	20250114	204800	260135620	12670	12670	12670	12670	0
44	20250114	204700	260135620	12670	12670	12670	12670	0
45	20250114	204600	260135620	12670	12670	12670	12670	0
46	20250114	204500	260135620	12670	12670	12670	12670	0
47	20250114	204400	260135620	12670	12670	12670	12670	0
48	20250114	204300	260135620	12670	12670	12670	12670	0
49	20250114	204200	260135620	12670	12670	12670	12670	0
50	20250114	204100	260135620	12670	12670	12670	12670	0
51	20250114	204000	260135620	12670	12670	12670	12670	0
52	20250114	203900	260135620	12670	12670	12670	12670	0
53	20250114	203800	260135620	12670	12670	12670	12670	0
54	20250114	203700	260135620	12670	12670	12670	12670	0
55	20250114	203600	260135620	12670	12670	12670	12670	0
56	20250114	203500	260135620	12670	12670	12670	12670	0
57	20250114	203400	260135620	12670	12670	12670	12670	0
58	20250114	203300	260135620	12670	12670	12670	12670	0
59	20250114	203200	260135620	12670	12670	12670	12670	0
60	20250114	203100	260135620	12670	12670	12670	12670	0
61	20250114	203000	260135620	12670	12670	12670	12670	0
62	20250114	202900	260135620	12670	12670	12670	12670	969
63	20250114	202800	260135620	12670	12670	12670	12670	0
64	20250114	202700	260135620	12670	12670	12670	12670	0
65	20250114	202600	260135620	12670	12670	12670	12670	0
66	20250114	202500	260135620	12670	12670	12670	12670	0
67	20250114	202400	260135620	12670	12670	12670	12670	0
68	20250114	202300	260135620	12670	12670	12670	12670	0
69	20250114	202200	260135620	12670	12670	12670	12670	0
70	20250114	202100	260135620	12670	12670	12670	12670	0
71	20250114	202000	260135620	12670	12670	12670	12670	0
72	20250114	201900	260135620	12670	12670	12670	12670	0
73	20250114	201800	260135620	12670	12670	12670	12670	0
74	20250114	201700	260135620	12670	12670	12670	12670	0
75	20250114	201600	260135620	12670	12670	12670	12670	0
76	20250114	201500	260135620	12670	12670	12670	12670	0
77	20250114	201400	260135620	12670	12670	12670	12670	0
78	20250114	201300	260135620	12670	12670	12670	12670	0
79	20250114	201200	260135620	12670	12670	12670	12670	0
80	20250114	201100	260135620	12670	12670	12670	12670	0
81	20250114	201000	260135620	12670	12670	12670	12670	0
82	20250114	200900	260135620	12670	12670	12670	12670	0
83	20250114	200800	260135620	12670	12670	12670	12670	0
84	20250114	200700	260135620	12670	12670	12670	12670	0
85	20250114	200600	260135620	12670	12670	12670	12670	0
86	20250114	200500	260135620	12670	12670	12670	12670	0
87	20250114	200400	260135620	12670	12670	12670	12670	0
88	20250114	200300	260135620	12670	12670	12670	12670	0
89	20250114	200200	260135620	12670	12670	12670	12670	0
90	20250114	200100	260135620	12670	12670	12670	12670	0
91	20250114	200000	260135620	12670	12670	12670	12670	0
92	20250114	195900	260135620	12670	12670	12670	12670	969
93	20250114	195800	260135620	12670	12670	12670	12670	0
94	20250114	195700	260135620	12670	12670	12670	12670	0
95	20250114	195600	260135620	12670	12670	12670	12670	0
96	20250114	195500	260135620	12670	12670	12670	12670	0
97	20250114	195400	260135620	12670	12670	12670	12670	0
98	20250114	195300	260135620	12670	12670	12670	12670	0
99	20250114	195200	260135620	12670	12670	12670	12670	0
100	20250114	195100	260135620	12670	12670	12670	12670	0
101	20250114	195000	260135620	12670	12670	12670	12670	0
102	20250114	194900	260135620	12670	12670	12670	12670	0
103	20250114	194800	260135620	12670	12670	12670	12670	0
104	20250114	194700	260135620	12670	12670	12670	12670	0
105	20250114	194600	260135620	12670	12670	12670	12670	0
106	20250114	194500	260135620	12670	12670	12670	12670	0
107	20250114	194400	260135620	12670	12670	12670	12670	0
108	20250114	194300	260135620	12670	12670	12670	12670	0
109	20250114	194200	260135620	12670	12670	12670	12670	0
110	20250114	194100	260135620	12670	12670	12670	12670	0
111	20250114	194000	260135620	12670	12670	12670	12670	0
112	20250114	193900	260135620	12670	12670	12670	12670	0
113	20250114	193800	260135620	12670	12670	12670	12670	0
114	20250114	193700	260135620	12670	12670	12670	12670	0
115	20250114	193600	260135620	12670	12670	12670	12670	0
116	20250114	193500	260135620	12670	12670	12670	12670	0
117	20250114	193400	260135620	12670	12670	12670	12670	0
118	20250114	193300	260135620	12670	12670	12670	12670	0
119	20250114	193200	260135620	12670	12670	12670	12670	0
120	20250114	193100	260135620	12670	12670	12670	12670	0
121	20250114	193000	260135620	12670	12670	12670	12670	0
122	20250114	192900	260135620	12670	12670	12670	12670	969
123	20250114	192800	260135620	12670	12670	12670	12670	0
124	20250114	192700	260135620	12670	12670	12670	12670	0
125	20250114	192600	260135620	12670	12670	12670	12670	0
126	20250114	192500	260135620	12670	12670	12670	12670	0
127	20250114	192400	260135620	12670	12670	12670	12670	0
128	20250114	192300	260135620	12670	12670	12670	12670	0
129	20250114	192200	260135620	12670	12670	12670	12670	0
130	20250114	192100	260135620	12670	12670	12670	12670	0
131	20250114	192000	260135620	12670	12670	12670	12670	0
132	20250114	191900	260135620	12670	12670	12670	12670	0
133	20250114	191800	260135620	12670	12670	12670	12670	0
134	20250114	191700	260135620	12670	12670	12670	12670	0
135	20250114	191600	260135620	12670	12670	12670	12670	0
136	20250114	191500	260135620	12670	12670	12670	12670	0
137	20250114	191400	260135620	12670	12670	12670	12670	0
138	20250114	191300	260135620	12670	12670	12670	12670	0
139	20250114	191200	260135620	12670	12670	12670	12670	0
140	20250114	191100	260135620	12670	12670	12670	12670	0
141	20250114	191000	260135620	12670	12670	12670	12670	0
142	20250114	190900	260135620	12670	12670	12670	12670	0
143	20250114	190800	260135620	12670	12670	12670	12670	0
144	20250114	190700	260135620	12670	12670	12670	12670	0
145	20250114	190600	260135620	12670	12670	12670	12670	0
146	20250114	190500	260135620	12670	12670	12670	12670	0
147	20250114	190400	260135620	12670	12670	12670	12670	0
148	20250114	190300	260135620	12670	12670	12670	12670	0
149	20250114	190200	260135620	12670	12670	12670	12670	0
150	20250114	190100	260135620	12670	12670	12670	12670	0
151	20250114	190000	260135620	12670	12670	12670	12670	0
152	20250114	185900	260135620	12670	12670	12670	12670	969
153	20250114	185800	260135620	12670	12670	12670	12670	0
154	20250114	185700	260135620	12670	12670	12670	12670	0
155	20250114	185600	260135620	12670	12670	12670	12670	0
156	20250114	185500	260135620	12670	12670	12670	12670	0
157	20250114	185400	260135620	12670	12670	12670	12670	0
158	20250114	185300	260135620	12670	12670	12670	12670	0
159	20250114	185200	260135620	12670	12670	12670	12670	0
160	20250114	185100	260135620	12670	12670	12670	12670	0
161	20250114	185000	260135620	12670	12670	12670	12670	0
162	20250114	184900	260135620	12670	12670	12670	12670	0
163	20250114	184800	260135620	12670	12670	12670	12670	0
164	20250114	184700	260135620	12670	12670	12670	12670	0
165	20250114	184600	260135620	12670	12670	12670	12670	0
166	20250114	184500	260135620	12670	12670	12670	12670	0
167	20250114	184400	260135620	12670	12670	12670	12670	0
168	20250114	184300	260135620	12670	12670	12670	12670	0
169	20250114	184200	260135620	12670	12670	12670	12670	0
170	20250114	184100	260135620	12670	12670	12670	12670	0
171	20250114	184000	260135620	12670	12670	12670	12670	0
172	20250114	183900	260135620	12670	12670	12670	12670	0
173	20250114	183800	260135620	12670	12670	12670	12670	0
174	20250114	183700	260135620	12670	12670	12670	12670	0
175	20250114	183600	260135620	12670	12670	12670	12670	0
176	20250114	183500	260135620	12670	12670	12670	12670	0
177	20250114	183400	260135620	12670	12670	12670	12670	0
178	20250114	183300	260135620	12670	12670	12670	12670	0
179	20250114	183200	260135620	12670	12670	12670	12670	0
180	20250114	183100	260135620	12670	12670	12670	12670	0
181	20250114	183000	260135620	12670	12670	12670	12670	0
182	20250114	182900	260135620	12670	12670	12670	12670	969
183	20250114	182800	260135620	12670	12670	12670	12670	0
184	20250114	182700	260135620	12670	12670	12670	12670	0
185	20250114	182600	260135620	12670	12670	12670	12670	0
186	20250114	182500	260135620	12670	12670	12670	12670	0
187	20250114	182400	260135620	12670	12670	12670	12670	0
188	20250114	182300	260135620	12670	12670	12670	12670	0
189	20250114	182200	260135620	12670	12670	12670	12670	0
190	20250114	182100	260135620	12670	12670	12670	12670	0
191	20250114	182000	260135620	12670	12670	12670	12670	0
192	20250114	181900	260135620	12670	12670	12670	12670	0
193	20250114	181800	260135620	12670	12670	12670	12670	0
194	20250114	181700	260135620	12670	12670	12670	12670	0
195	20250114	181600	260135620	12670	12670	12670	12670	0
196	20250114	181500	260135620	12670	12670	12670	12670	0
197	20250114	181400	260135620	12670	12670	12670	12670	0
198	20250114	181300	260135620	12670	12670	12670	12670	0
199	20250114	181200	260135620	12670	12670	12670	12670	0
200	20250114	181100	260135620	12670	12670	12670	12670	0
201	20250114	181000	260135620	12670	12670	12670	12670	0
202	20250114	180900	260135620	12670	12670	12670	12670	0
203	20250114	180800	260135620	12670	12670	12670	12670	0
204	20250114	180700	260135620	12670	12670	12670	12670	0
205	20250114	180600	260135620	12670	12670	12670	12670	0
206	20250114	180500	260135620	12670	12670	12670	12670	0
207	20250114	180400	260135620	12670	12670	12670	12670	0
208	20250114	180300	260135620	12670	12670	12670	12670	0
209	20250114	180200	260135620	12670	12670	12670	12670	0
210	20250114	180100	260135620	12670	12670	12670	12670	0
211	20250114	180000	260135620	12670	12670	12670	12670	0
212	20250114	175900	260135620	12670	12670	12670	12670	969
213	20250114	175800	260135620	12670	12670	12670	12670	0
214	20250114	175700	260135620	12670	12670	12670	12670	0
215	20250114	175600	260135620	12670	12670	12670	12670	0
216	20250114	175500	260135620	12670	12670	12670	12670	0
217	20250114	175400	260135620	12670	12670	12670	12670	0
218	20250114	175300	260135620	12670	12670	12670	12670	0
219	20250114	175200	260135620	12670	12670	12670	12670	0
220	20250114	175100	260135620	12670	12670	12670	12670	0
221	20250114	175000	260135620	12670	12670	12670	12670	0
222	20250114	174900	260135620	12670	12670	12670	12670	0
223	20250114	174800	260135620	12670	12670	12670	12670	0
224	20250114	174700	260135620	12670	12670	12670	12670	0
225	20250114	174600	260135620	12670	12670	12670	12670	0
226	20250114	174500	260135620	12670	12670	12670	12670	0
227	20250114	174400	260135620	12670	12670	12670	12670	0
228	20250114	174300	260135620	12670	12670	12670	12670	0
229	20250114	174200	260135620	12670	12670	12670	12670	0
230	20250114	174100	260135620	12670	12670	12670	12670	0
231	20250114	174000	260135620	12670	12670	12670	12670	0
232	20250114	173900	260135620	12670	12670	12670	12670	0
233	20250114	173800	260135620	12670	12670	12670	12670	0
234	20250114	173700	260135620	12670	12670	12670	12670	0
235	20250114	173600	260135620	12670	12670	12670	12670	0
236	20250114	173500	260135620	12670	12670	12670	12670	0
237	20250114	173400	260135620	12670	12670	12670	12670	0
238	20250114	173300	260135620	12670	12670	12670	12670	0
239	20250114	173200	260135620	12670	12670	12670	12670	0
240	20250114	173100	260135620	12670	12670	12670	12670	0
241	20250114	173000	260135620	12670	12670	12670	12670	0
242	20250114	172900	260135620	12670	12670	12670	12670	969
243	20250114	172800	260135620	12670	12670	12670	12670	0
244	20250114	172700	260135620	12670	12670	12670	12670	0
245	20250114	172600	260135620	12670	12670	12670	12670	0
246	20250114	172500	260135620	12670	12670	12670	12670	0
247	20250114	172400	260135620	12670	12670	12670	12670	0
248	20250114	172300	260135620	12670	12670	12670	12670	0
249	20250114	172200	260135620	12670	12670	12670	12670	0
250	20250114	172100	260135620	12670	12670	12670	12670	0
251	20250114	172000	260135620	12670	12670	12670	12670	0
252	20250114	171900	260135620	12670	12670	12670	12670	0
253	20250114	171800	260135620	12670	12670	12670	12670	0
254	20250114	171700	260135620	12670	12670	12670	12670	0
255	20250114	171600	260135620	12670	12670	12670	12670	0
256	20250114	171500	260135620	12670	12670	12670	12670	0
257	20250114	171400	260135620	12670	12670	12670	12670	0
258	20250114	171300	260135620	12670	12670	12670	12670	0
259	20250114	171200	260135620	12670	12670	12670	12670	0
260	20250114	171100	260135620	12670	12670	12670	12670	0
261	20250114	171000	260135620	12670	12670	12670	12670	0
262	20250114	170900	260135620	12670	12670	12670	12670	0
263	20250114	170800	260135620	12670	12670	12670	12670	0
264	20250114	170700	260135620	12670	12670	12670	12670	0
265	20250114	170600	260135620	12670	12670	12670	12670	0
266	20250114	170500	260135620	12670	12670	12670	12670	0
267	20250114	170400	260135620	12670	12670	12670	12670	0
268	20250114	170300	260135620	12670	12670	12670	12670	0
269	20250114	170200	260135620	12670	12670	12670	12670	0
270	20250114	170100	260135620	12670	12670	12670	12670	0
271	20250114	170000	260135620	12670	12670	12670	12670	0
272	20250114	165900	260135620	12670	12670	12670	12670	969
273	20250114	165800	260135620	12670	12670	12670	12670	0
274	20250114	165700	260135620	12670	12670	12670	12670	0
275	20250114	165600	260135620	12670	12670	12670	12670	0
276	20250114	165500	260135620	12670	12670	12670	12670	0
277	20250114	165400	260135620	12670	12670	12670	12670	0
278	20250114	165300	260135620	12670	12670	12670	12670	0
279	20250114	165200	260135620	12670	12670	12670	12670	0
280	20250114	165100	260135620	12670	12670	12670	12670	0
281	20250114	165000	260135620	12670	12670	12670	12670	0
282	20250114	164900	260135620	12670	12670	12670	12670	0
283	20250114	164800	260135620	12670	12670	12670	12670	0
284	20250114	164700	260135620	12670	12670	12670	12670	0
285	20250114	164600	260135620	12670	12670	12670	12670	0
286	20250114	164500	260135620	12670	12670	12670	12670	0
287	20250114	164400	260135620	12670	12670	12670	12670	0
288	20250114	164300	260135620	12670	12670	12670	12670	0
289	20250114	164200	260135620	12670	12670	12670	12670	0
290	20250114	164100	260135620	12670	12670	12670	12670	0
291	20250114	164000	260135620	12670	12670	12670	12670	0
292	20250114	163900	260135620	12670	12670	12670	12670	0
293	20250114	163800	260135620	12670	12670	12670	12670	0
294	20250114	163700	260135620	12670	12670	12670	12670	0
295	20250114	163600	260135620	12670	12670	12670	12670	0
296	20250114	163500	260135620	12670	12670	12670	12670	0
297	20250114	163400	260135620	12670	12670	12670	12670	0
298	20250114	163300	260135620	12670	12670	12670	12670	0
299	20250114	163200	260135620	12670	12670	12670	12670	0
300	20250114	163100	260135620	12670	12670	12670	12670	0
301	20250114	163000	260135620	12670	12670	12670	12670	0
302	20250114	162900	260135620	12670	12670	12670	12670	969
303	20250114	162800	260135620	12670	12670	12670	12670	0
304	20250114	162700	260135620	12670	12670	12670	12670	0
305	20250114	162600	260135620	12670	12670	12670	12670	0
306	20250114	162500	260135620	12670	12670	12670	12670	0
307	20250114	162400	260135620	12670	12670	12670	12670	0
308	20250114	162300	260135620	12670	12670	12670	12670	0
309	20250114	162200	260135620	12670	12670	12670	12670	0
310	20250114	162100	260135620	12670	12670	12670	12670	0
311	20250114	162000	260135620	12670	12670	12670	12670	0
312	20250114	161900	260135620	12670	12670	12670	12670	0
313	20250114	161800	260135620	12670	12670	12670	12670	0
314	20250114	161700	260135620	12670	12670	12670	12670	0
315	20250114	161600	260135620	12670	12670	12670	12670	0
316	20250114	161500	260135620	12670	12670	12670	12670	0
317	20250114	161400	260135620	12670	12670	12670	12670	0
318	20250114	161300	260135620	12670	12670	12670	12670	0
319	20250114	161200	260135620	12670	12670	12670	12670	0
320	20250114	161100	260135620	12670	12670	12670	12670	0
321	20250114	161000	260135620	12670	12670	12670	12670	0
322	20250114	160900	260135620	12670	12670	12670	12670	0
323	20250114	160800	260135620	12670	12670	12670	12670	0
324	20250114	160700	260135620	12670	12670	12670	12670	0
325	20250114	160600	260135620	12670	12670	12670	12670	0
326	20250114	160500	260135620	12670	12670	12670	12670	0
327	20250114	160400	260135620	12670	12670	12670	12670	0
328	20250114	160300	260135620	12670	12670	12670	12670	0
329	20250114	160200	260135620	12670	12670	12670	12670	0
330	20250114	160100	260135620	12670	12670	12670	12670	0
331	20250114	160000	260135620	12670	12670	12670	12670	0
332	20250114	155900	260135620	12670	12670	12670	12670	969
333	20250114	155800	260135620	12670	12670	12670	12670	0
334	20250114	155700	260135620	12670	12670	12670	12670	0
335	20250114	155600	260135620	12670	12670	12670	12670	0
336	20250114	155500	260135620	12670	12670	12670	12670	0
337	20250114	155400	260135620	12670	12670	12670	12670	0
338	20250114	155300	260135620	12670	12670	12670	12670	0
339	20250114	155200	260135620	12670	12670	12670	12670	0
340	20250114	155100	260135620	12670	12670	12670	12670	0
341	20250114	155000	260135620	12670	12670	12670	12670	0
342	20250114	154900	260135620	12670	12670	12670	12670	0
343	20250114	154800	260135620	12670	12670	12670	12670	0
344	20250114	154700	260135620	12670	12670	12670	12670	0
345	20250114	154600	260135620	12670	12670	12670	12670	0
346	20250114	154500	260135620	12670	12670	12670	12670	0
347	20250114	154400	260135620	12670	12670	12670	12670	0
348	20250114	154300	260135620	12670	12670	12670	12670	0
349	20250114	154200	260135620	12670	12670	12670	12670	0
350	20250114	154100	260135620	12670	12670	12670	12670	0
351	20250114	154000	260135620	12670	12670	12670	12670	0
352	20250114	153900	260135620	12670	12670	12670	12670	0
353	20250114	153800	260135620	12670	12670	12670	12670	0
354	20250114	153700	260135620	12670	12670	12670	12670	0
355	20250114	153600	260135620	12670	12670	12670	12670	0
356	20250114	153500	260135620	12670	12670	12670	12670	0
357	20250114	153400	260135620	12670	12670	12670	12670	0
358	20250114	153300	260135620	12670	12670	12670	12670	0
359	20250114	153200	260135620	12670	12670	12670	12670	0
360	20250114	153100	260135620	12670	12670	12670	12670	0
361	20250114	153000	260135620	12670	12670	12670	12670	969
362	20250114	152900	247858390	12670	12670	12670	12670	0
363	20250114	152800	247858390	12670	12670	12670	12670	0
364	20250114	152700	247858390	12670	12670	12670	12670	0
365	20250114	152600	247858390	12670	12670	12670	12670	0
366	20250114	152500	247858390	12670	12670	12670	12670	0
367	20250114	152400	247858390	12670	12670	12670	12670	0
368	20250114	152300	247858390	12670	12670	12670	12670	0
369	20250114	152200	247858390	12670	12670	12670	12670	0
370	20250114	152100	247858390	12670	12670	12670	12670	0
371	20250114	152000	247858390	12670	12670	12670	12670	0
372	20250114	151900	247858390	12670	12590	12670	12590	63
373	20250114	151800	247062560	12600	12670	12670	12600	354
374	20250114	151700	242585570	12690	12690	12690	12690	0
375	20250114	151600	242585570	12690	12690	12690	12690	0
376	20250114	151500	242585570	12690	12690	12690	12690	0
377	20250114	151400	242585570	12690	12690	12690	12690	1
378	20250114	151300	242572880	12650	12610	12690	12610	135
379	20250114	151200	240868650	12610	12610	12650	12610	98
380	20250114	151100	239632270	12690	12690	12690	12690	0
381	20250114	151000	239632270	12690	12690	12690	12690	0
382	20250114	150900	239632270	12690	12670	12690	12670	2
383	20250114	150800	239606910	12600	12630	12650	12600	4
384	20250114	150700	239556400	12600	12600	12600	12600	0
385	20250114	150600	239556400	12600	12620	12620	12590	1169
386	20250114	150500	224837270	12630	12630	12630	12630	4
387	20250114	150400	224786750	12650	12650	12650	12650	0
388	20250114	150300	224786750	12650	12650	12650	12650	0
389	20250114	150200	224786750	12650	12650	12650	12650	0
390	20250114	150100	224786750	12650	12670	12670	12650	11
391	20250114	150000	224647580	12670	12670	12670	12670	0
392	20250114	145900	224647580	12670	12670	12670	12670	100
393	20250114	145800	223380580	12670	12670	12670	12670	2
394	20250114	145700	223355240	12670	12670	12670	12670	0
395	20250114	145600	223355240	12670	12670	12670	12670	0
396	20250114	145500	223355240	12670	12670	12670	12670	2
397	20250114	145400	223329900	12670	12670	12670	12670	6
398	20250114	145300	223253880	12670	12670	12670	12670	7
399	20250114	145200	223165190	12670	12670	12670	12670	6
400	20250114	145100	223089170	12670	12670	12670	12670	7
401	20250114	145000	223000480	12670	12670	12670	12670	7
402	20250114	144900	222911790	12670	12670	12670	12630	39
403	20250114	144800	222418300	12670	12650	12670	12650	327
404	20250114	144700	218281690	12650	12640	12650	12640	91
405	20250114	144600	217131440	12640	12640	12640	12640	7
406	20250114	144500	217042960	12640	12640	12640	12640	7
407	20250114	144400	216954480	12640	12640	12640	12640	6
408	20250114	144300	216878640	12640	12640	12640	12640	7
409	20250114	144200	216790160	12640	12640	12640	12640	6
410	20250114	144100	216714320	12640	12640	12640	12640	7
411	20250114	144000	216625840	12640	12640	12640	12640	6
412	20250114	143900	216550000	12640	12640	12640	12640	0
413	20250114	143800	216550000	12640	12640	12640	12640	0
414	20250114	143700	216550000	12640	12640	12640	12640	0
415	20250114	143600	216550000	12640	12640	12640	12640	0
416	20250114	143500	216550000	12640	12640	12640	12640	0
417	20250114	143400	216550000	12640	12640	12640	12640	0
418	20250114	143300	216550000	12640	12640	12640	12640	0
419	20250114	143200	216550000	12640	12630	12640	12630	4
420	20250114	143100	216499460	12640	12640	12640	12640	0
421	20250114	143000	216499460	12640	12640	12640	12640	0
422	20250114	142900	216499460	12640	12640	12640	12640	0
423	20250114	142800	216499460	12640	12640	12640	12640	0
424	20250114	142700	216499460	12640	12640	12640	12640	0
425	20250114	142600	216499460	12640	12640	12640	12640	0
426	20250114	142500	216499460	12640	12640	12640	12640	0
427	20250114	142400	216499460	12640	12640	12640	12640	0
428	20250114	142300	216499460	12640	12640	12640	12640	0
429	20250114	142200	216499460	12640	12640	12640	12640	2
430	20250114	142100	216474180	12650	12650	12650	12650	0
431	20250114	142000	216474180	12650	12650	12650	12650	0
432	20250114	141900	216474180	12650	12650	12650	12650	0
433	20250114	141800	216474180	12650	12650	12650	12650	0
434	20250114	141700	216474180	12650	12650	12650	12650	0
435	20250114	141600	216474180	12650	12650	12650	12650	0
436	20250114	141500	216474180	12650	12640	12650	12640	30
437	20250114	141400	216094920	12630	12620	12630	12620	2
438	20250114	141300	216069670	12620	12620	12620	12620	42
439	20250114	141200	215539630	12620	12620	12620	12620	1
440	20250114	141100	215527010	12610	12610	12610	12610	0
441	20250114	141000	215527010	12610	12610	12610	12610	0
442	20250114	140900	215527010	12610	12610	12610	12610	0
443	20250114	140800	215527010	12610	12610	12610	12610	0
444	20250114	140700	215527010	12610	12610	12610	12610	0
445	20250114	140600	215527010	12610	12610	12610	12610	1
446	20250114	140500	215514400	12600	12600	12600	12600	0
447	20250114	140400	215514400	12600	12600	12600	12600	172
448	20250114	140300	213347200	12610	12600	12610	12600	11
449	20250114	140200	213208500	12590	12600	12610	12590	218
450	20250114	140100	210463550	12600	12600	12650	12600	28
451	20250114	140000	210109550	12600	12600	12640	12600	111
452	20250114	135900	208710830	12600	12600	12600	12600	1
453	20250114	135800	208698230	12600	12600	12600	12600	465
454	20250114	135700	202839230	12610	12640	12640	12600	2621
455	20250114	135600	169793270	12650	12650	12650	12650	78
456	20250114	135500	168806570	12650	12650	12650	12650	0
457	20250114	135400	168806570	12650	12660	12660	12650	590
458	20250114	135300	161342710	12700	12700	12700	12700	0
459	20250114	135200	161342710	12700	12700	12700	12700	0
460	20250114	135100	161342710	12700	12700	12700	12700	0
461	20250114	135000	161342710	12700	12700	12700	12700	0
462	20250114	134900	161342710	12700	12700	12700	12700	0
463	20250114	134800	161342710	12700	12700	12700	12700	0
464	20250114	134700	161342710	12700	12700	12700	12700	0
465	20250114	134600	161342710	12700	12700	12700	12700	0
466	20250114	134500	161342710	12700	12700	12700	12700	0
467	20250114	134400	161342710	12700	12700	12700	12700	0
468	20250114	134300	161342710	12700	12700	12700	12700	0
469	20250114	134200	161342710	12700	12700	12700	12700	0
470	20250114	134100	161342710	12700	12700	12700	12700	0
471	20250114	134000	161342710	12700	12700	12700	12700	0
472	20250114	133900	161342710	12700	12700	12700	12700	0
473	20250114	133800	161342710	12700	12700	12700	12700	0
474	20250114	133700	161342710	12700	12700	12700	12700	0
475	20250114	133600	161342710	12700	12700	12700	12700	0
476	20250114	133500	161342710	12700	12700	12700	12700	0
477	20250114	133400	161342710	12700	12700	12700	12700	0
478	20250114	133300	161342710	12700	12700	12700	12700	0
479	20250114	133200	161342710	12700	12700	12700	12700	0
480	20250114	133100	161342710	12700	12700	12700	12700	0
481	20250114	133000	161342710	12700	12700	12700	12700	0
482	20250114	132900	161342710	12700	12700	12700	12700	0
483	20250114	132800	161342710	12700	12700	12700	12700	0
484	20250114	132700	161342710	12700	12700	12700	12700	0
485	20250114	132600	161342710	12700	12700	12700	12700	0
486	20250114	132500	161342710	12700	12700	12700	12700	116
487	20250114	132400	159869510	12700	12700	12700	12700	39
488	20250114	132300	159374210	12670	12670	12670	12670	0
489	20250114	132200	159374210	12670	12670	12670	12670	0
490	20250114	132100	159374210	12670	12670	12670	12670	0
491	20250114	132000	159374210	12670	12670	12670	12670	0
492	20250114	131900	159374210	12670	12670	12670	12670	0
493	20250114	131800	159374210	12670	12670	12670	12670	0
494	20250114	131700	159374210	12670	12670	12670	12670	0
495	20250114	131600	159374210	12670	12670	12670	12670	0
496	20250114	131500	159374210	12670	12670	12670	12670	0
497	20250114	131400	159374210	12670	12670	12670	12670	0
498	20250114	131300	159374210	12670	12670	12670	12670	0
499	20250114	131200	159374210	12670	12670	12670	12670	0
500	20250114	131100	159374210	12670	12670	12670	12670	0
501	20250114	131000	159374210	12670	12670	12670	12670	0
502	20250114	130900	159374210	12670	12670	12670	12670	0
503	20250114	130800	159374210	12670	12670	12670	12670	1
504	20250114	130700	159361540	12740	12660	12740	12660	11
505	20250114	130600	159222060	12700	12700	12700	12700	5
506	20250114	130500	159158560	12670	12700	12740	12670	3
507	20250114	130400	159120450	12650	12650	12650	12650	0
508	20250114	130300	159120450	12650	12650	12650	12650	0
509	20250114	130200	159120450	12650	12710	12710	12650	905
510	20250114	130100	147669760	12710	12710	12710	12710	4
511	20250114	130000	147618920	12750	12750	12750	12750	0
512	20250114	125900	147618920	12750	12750	12750	12750	0
513	20250114	125800	147618920	12750	12750	12750	12750	0
514	20250114	125700	147618920	12750	12750	12750	12750	0
515	20250114	125600	147618920	12750	12750	12750	12750	0
516	20250114	125500	147618920	12750	12750	12750	12750	0
517	20250114	125400	147618920	12750	12750	12750	12750	0
518	20250114	125300	147618920	12750	12750	12750	12750	5
519	20250114	125200	147555170	12740	12740	12740	12740	0
520	20250114	125100	147555170	12740	12740	12740	12740	108
521	20250114	125000	146179250	12740	12740	12740	12740	0
522	20250114	124900	146179250	12740	12740	12740	12740	0
523	20250114	124800	146179250	12740	12740	12740	12740	0
524	20250114	124700	146179250	12740	12740	12740	12740	0
525	20250114	124600	146179250	12740	12740	12740	12740	0
526	20250114	124500	146179250	12740	12740	12740	12740	0
527	20250114	124400	146179250	12740	12740	12740	12740	0
528	20250114	124300	146179250	12740	12740	12740	12740	0
529	20250114	124200	146179250	12740	12740	12740	12740	0
530	20250114	124100	146179250	12740	12740	12740	12740	0
531	20250114	124000	146179250	12740	12740	12740	12740	0
532	20250114	123900	146179250	12740	12740	12740	12740	0
533	20250114	123800	146179250	12740	12740	12740	12740	0
534	20250114	123700	146179250	12740	12740	12740	12740	0
535	20250114	123600	146179250	12740	12740	12740	12740	115
536	20250114	123500	144714150	12740	12740	12740	12740	0
537	20250114	123400	144714150	12740	12740	12740	12740	0
538	20250114	123300	144714150	12740	12740	12740	12740	0
539	20250114	123200	144714150	12740	12740	12740	12740	0
540	20250114	123100	144714150	12740	12740	12740	12740	0
541	20250114	123000	144714150	12740	12740	12740	12740	0
542	20250114	122900	144714150	12740	12740	12740	12740	2
543	20250114	122800	144688670	12740	12740	12740	12740	0
544	20250114	122700	144688670	12740	12740	12740	12740	0
545	20250114	122600	144688670	12740	12740	12740	12740	0
546	20250114	122500	144688670	12740	12740	12740	12740	0
547	20250114	122400	144688670	12740	12730	12740	12730	100
548	20250114	122300	143414870	12740	12740	12740	12740	0
549	20250114	122200	143414870	12740	12740	12740	12740	0
550	20250114	122100	143414870	12740	12740	12740	12740	0
551	20250114	122000	143414870	12740	12740	12740	12740	0
552	20250114	121900	143414870	12740	12740	12740	12740	0
553	20250114	121800	143414870	12740	12740	12740	12740	0
554	20250114	121700	143414870	12740	12740	12740	12740	0
555	20250114	121600	143414870	12740	12740	12740	12740	0
556	20250114	121500	143414870	12740	12740	12740	12740	0
557	20250114	121400	143414870	12740	12740	12740	12740	0
558	20250114	121300	143414870	12740	12740	12740	12740	0
559	20250114	121200	143414870	12740	12740	12740	12740	0
560	20250114	121100	143414870	12740	12740	12740	12740	0
561	20250114	121000	143414870	12740	12740	12740	12740	0
562	20250114	120900	143414870	12740	12740	12740	12740	0
563	20250114	120800	143414870	12740	12740	12740	12740	0
564	20250114	120700	143414870	12740	12740	12740	12740	0
565	20250114	120600	143414870	12740	12740	12740	12740	0
566	20250114	120500	143414870	12740	12740	12740	12740	0
567	20250114	120400	143414870	12740	12740	12740	12740	0
568	20250114	120300	143414870	12740	12740	12740	12740	1
569	20250114	120200	143402130	12740	12740	12740	12740	0
570	20250114	120100	143402130	12740	12740	12740	12740	0
571	20250114	120000	143402130	12740	12740	12740	12740	0
572	20250114	115900	143402130	12740	12740	12740	12740	0
573	20250114	115800	143402130	12740	12740	12740	12740	0
574	20250114	115700	143402130	12740	12740	12740	12740	0
575	20250114	115600	143402130	12740	12740	12740	12740	0
576	20250114	115500	143402130	12740	12740	12740	12740	0
577	20250114	115400	143402130	12740	12740	12740	12740	0
578	20250114	115300	143402130	12740	12740	12740	12740	0
579	20250114	115200	143402130	12740	12740	12740	12740	0
580	20250114	115100	143402130	12740	12740	12740	12740	0
581	20250114	115000	143402130	12740	12740	12740	12740	0
582	20250114	114900	143402130	12740	12740	12740	12740	0
583	20250114	114800	143402130	12740	12740	12740	12740	0
584	20250114	114700	143402130	12740	12740	12740	12740	0
585	20250114	114600	143402130	12740	12740	12740	12740	3
586	20250114	114500	143363910	12740	12740	12740	12740	0
587	20250114	114400	143363910	12740	12740	12740	12740	0
588	20250114	114300	143363910	12740	12740	12740	12740	0
589	20250114	114200	143363910	12740	12740	12740	12740	0
590	20250114	114100	143363910	12740	12740	12740	12740	0
591	20250114	114000	143363910	12740	12740	12740	12740	0
592	20250114	113900	143363910	12740	12740	12740	12740	0
593	20250114	113800	143363910	12740	12740	12740	12740	0
594	20250114	113700	143363910	12740	12740	12740	12740	0
595	20250114	113600	143363910	12740	12740	12740	12740	0
596	20250114	113500	143363910	12740	12740	12740	12740	0
597	20250114	113400	143363910	12740	12740	12740	12740	0
598	20250114	113300	143363910	12740	12740	12740	12740	0
599	20250114	113200	143363910	12740	12740	12740	12740	0
600	20250114	113100	143363910	12740	12740	12740	12740	0
601	20250114	113000	143363910	12740	12740	12740	12740	0
602	20250114	112900	143363910	12740	12740	12740	12740	0
603	20250114	112800	143363910	12740	12740	12740	12740	0
604	20250114	112700	143363910	12740	12740	12740	12740	0
605	20250114	112600	143363910	12740	12740	12740	12740	0
606	20250114	112500	143363910	12740	12740	12740	12740	0
607	20250114	112400	143363910	12740	12740	12740	12740	0
608	20250114	112300	143363910	12740	12740	12740	12740	0
609	20250114	112200	143363910	12740	12740	12740	12740	0
610	20250114	112100	143363910	12740	12710	12740	12710	305
611	20250114	112000	139481460	12710	12710	12710	12710	5
612	20250114	111900	139417910	12710	12710	12710	12710	0
613	20250114	111800	139417910	12710	12710	12710	12710	0
614	20250114	111700	139417910	12710	12710	12710	12710	0
615	20250114	111600	139417910	12710	12710	12710	12710	0
616	20250114	111500	139417910	12710	12710	12710	12710	10
617	20250114	111400	139290810	12700	12700	12700	12700	0
618	20250114	111300	139290810	12700	12700	12700	12700	0
619	20250114	111200	139290810	12700	12670	12700	12670	450
620	20250114	111100	133579820	12670	12670	12670	12670	8
621	20250114	111000	133478460	12650	12650	12650	12650	1296
622	20250114	110900	117084060	12650	12650	12650	12650	99
623	20250114	110800	115831710	12650	12650	12650	12650	0
624	20250114	110700	115831710	12650	12650	12650	12650	0
625	20250114	110600	115831710	12650	12650	12650	12650	0
626	20250114	110500	115831710	12650	12650	12650	12650	0
627	20250114	110400	115831710	12650	12640	12650	12640	2
628	20250114	110300	115806420	12630	12630	12630	12630	0
629	20250114	110200	115806420	12630	12640	12640	12630	34
630	20250114	110100	115376940	12650	12650	12650	12650	0
631	20250114	110000	115376940	12650	12650	12650	12650	0
632	20250114	105900	115376940	12650	12650	12650	12650	0
633	20250114	105800	115376940	12650	12650	12650	12650	0
634	20250114	105700	115376940	12650	12650	12650	12650	0
635	20250114	105600	115376940	12650	12650	12650	12650	0
636	20250114	105500	115376940	12650	12650	12650	12650	0
637	20250114	105400	115376940	12650	12650	12650	12650	0
638	20250114	105300	115376940	12650	12650	12650	12650	0
639	20250114	105200	115376940	12650	12660	12660	12650	18
640	20250114	105100	115149210	12660	12660	12660	12660	2
641	20250114	105000	115123890	12650	12640	12650	12640	628
642	20250114	104900	107179740	12640	12640	12640	12640	0
643	20250114	104800	107179740	12640	12630	12640	12630	2
644	20250114	104700	107154470	12630	12630	12630	12630	0
645	20250114	104600	107154470	12630	12630	12630	12630	1
646	20250114	104500	107141840	12620	12620	12620	12620	0
647	20250114	104400	107141840	12620	12620	12620	12620	0
648	20250114	104300	107141840	12620	12630	12630	12620	303
649	20250114	104200	103315230	12650	12660	12660	12630	1720
650	20250114	104100	81563040	12670	12670	12670	12670	9
651	20250114	104000	81449010	12680	12680	12680	12680	0
652	20250114	103900	81449010	12680	12680	12680	12680	0
653	20250114	103800	81449010	12680	12680	12680	12680	81
654	20250114	103700	80421930	12690	12690	12690	12690	0
655	20250114	103600	80421930	12690	12690	12690	12690	0
656	20250114	103500	80421930	12690	12690	12690	12690	0
657	20250114	103400	80421930	12690	12690	12690	12690	0
658	20250114	103300	80421930	12690	12690	12690	12690	0
659	20250114	103200	80421930	12690	12690	12690	12690	0
660	20250114	103100	80421930	12690	12690	12690	12690	0
661	20250114	103000	80421930	12690	12690	12690	12690	7
662	20250114	102900	80333100	12680	12680	12680	12680	0
663	20250114	102800	80333100	12680	12700	12700	12680	235
664	20250114	102700	77349460	12700	12690	12770	12690	24
665	20250114	102600	77044080	12680	12690	12690	12680	175
666	20250114	102500	74824740	12700	12700	12700	12700	0
667	20250114	102400	74824740	12700	12700	12700	12700	0
668	20250114	102300	74824740	12700	12700	12700	12700	2
669	20250114	102200	74799340	12700	12700	12700	12700	0
670	20250114	102100	74799340	12700	12700	12700	12700	0
671	20250114	102000	74799340	12700	12700	12700	12700	0
672	20250114	101900	74799340	12700	12700	12700	12700	8
673	20250114	101800	74697740	12700	12700	12700	12700	0
674	20250114	101700	74697740	12700	12700	12700	12700	0
675	20250114	101600	74697740	12700	12700	12700	12700	0
676	20250114	101500	74697740	12700	12700	12700	12700	0
677	20250114	101400	74697740	12700	12700	12700	12700	0
678	20250114	101300	74697740	12700	12700	12700	12700	1
679	20250114	101200	74685040	12750	12750	12750	12750	15
680	20250114	101100	74493790	12790	12680	12790	12670	10
681	20250114	101000	74366820	12680	12720	12720	12660	506
682	20250114	100900	67950780	12730	12730	12730	12730	1
683	20250114	100800	67938050	12770	12730	12770	12730	17
684	20250114	100700	67721040	12730	12730	12810	12730	14
685	20250114	100600	67542740	12770	12810	12810	12730	62
686	20250114	100500	66752120	12770	12730	12770	12730	90
687	20250114	100400	65604620	12770	12810	12810	12720	187
688	20250114	100300	63223450	12770	12730	12800	12730	19
689	20250114	100200	62980840	12730	12730	12730	12730	0
690	20250114	100100	62980840	12730	12730	12730	12730	4
691	20250114	100000	62929920	12730	12730	12800	12730	67
692	20250114	095900	62076830	12740	12730	12740	12730	4
693	20250114	095800	62025900	12730	12750	12750	12720	43
694	20250114	095700	61478600	12770	12770	12770	12770	15
695	20250114	095600	61287050	12810	12810	12810	12810	0
696	20250114	095500	61287050	12810	12810	12810	12810	0
697	20250114	095400	61287050	12810	12810	12810	12810	0
698	20250114	095300	61287050	12810	12810	12810	12810	2
699	20250114	095200	61261430	12760	12760	12810	12760	9
700	20250114	095100	61146490	12760	12770	12810	12760	48
701	20250114	095000	60533600	12810	12810	12810	12810	0
702	20250114	094900	60533600	12810	12820	12850	12760	248
703	20250114	094800	57356970	12810	12830	12860	12810	146
704	20250114	094700	55486300	12820	12830	12830	12820	2
705	20250114	094600	55460650	12860	12860	12860	12860	0
706	20250114	094500	55460650	12860	12800	12860	12800	525
707	20250114	094400	48720510	12800	12800	12800	12800	166
708	20250114	094300	46595710	12790	12740	12790	12740	201
709	20250114	094200	44026170	12740	12710	12740	12710	164
710	20250114	094100	41941010	12700	12700	12700	12700	0
711	20250114	094000	41941010	12700	12700	12700	12700	1
712	20250114	093900	41928310	12700	12700	12700	12700	0
713	20250114	093800	41928310	12700	12700	12700	12700	0
714	20250114	093700	41928310	12700	12700	12700	12700	0
715	20250114	093600	41928310	12700	12700	12700	12700	9
716	20250114	093500	41814010	12700	12690	12700	12630	1082
717	20250114	093400	28087540	12690	12690	12690	12690	0
718	20250114	093300	28087540	12690	12690	12690	12690	0
719	20250114	093200	28087540	12690	12690	12690	12690	0
720	20250114	093100	28087540	12690	12690	12690	12690	0
721	20250114	093000	28087540	12690	12660	12690	12660	37
722	20250114	092900	27619060	12650	12650	12650	12650	5
723	20250114	092800	27555810	12660	12660	12660	12660	0
724	20250114	092700	27555810	12660	12660	12660	12660	144
725	20250114	092600	25732770	12650	12650	12650	12650	3
726	20250114	092500	25694820	12650	12650	12670	12650	13
727	20250114	092400	25530310	12640	12640	12640	12640	0
728	20250114	092300	25530310	12640	12620	12640	12600	255
729	20250114	092200	22316000	12660	12630	12660	12600	345
730	20250114	092100	17964190	12610	12720	12720	12610	52
731	20250114	092000	17307350	12610	12610	12610	12610	52
732	20250114	091900	16651630	12720	12600	12720	12600	64
733	20250114	091800	15844990	12740	12590	12740	12590	302
734	20250114	091700	12042510	12770	12590	12770	12580	132
735	20250114	091600	10380410	12800	12800	12800	12800	2
736	20250114	091500	10354810	12570	12570	12570	12570	100
737	20250114	091400	9097810	12830	12830	12830	12830	0
738	20250114	091300	9097810	12830	12830	12830	12830	0
739	20250114	091200	9097810	12830	12540	12830	12540	12
740	20250114	091100	8945490	12750	12750	12750	12750	0
741	20250114	091000	8945490	12750	12580	12750	12530	110
742	20250114	090900	7561280	12860	12860	12860	12860	0
743	20250114	090800	7561280	12860	12860	12860	12860	0
744	20250114	090700	7561280	12860	12860	12860	12860	0
745	20250114	090600	7561280	12860	12860	12860	12860	0
746	20250114	090500	7561280	12860	12860	12860	12860	21
747	20250114	090400	7291220	12860	12870	12870	12560	115
748	20250114	090300	5815920	12540	12660	12880	12540	420
749	20250114	090200	488280	12520	12520	12520	12520	0
750	20250114	090100	488280	12520	12520	12520	12520	0
751	20250114	090000	488280	12520	12520	12520	12520	39