KissMeData/035150/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191800	898039870	12680	12680	12680	12680	1031
3	20250107	191700	898039870	12680	12680	12680	12680	0
4	20250107	191600	898039870	12680	12680	12680	12680	0
5	20250107	191500	898039870	12680	12680	12680	12680	0
6	20250107	191400	898039870	12680	12680	12680	12680	0
7	20250107	191300	898039870	12680	12680	12680	12680	0
8	20250107	191200	898039870	12680	12680	12680	12680	0
9	20250107	191100	898039870	12680	12680	12680	12680	0
10	20250107	191000	898039870	12680	12680	12680	12680	0
11	20250107	190900	898039870	12680	12680	12680	12680	0
12	20250107	190800	898039870	12680	12680	12680	12680	0
13	20250107	190700	898039870	12680	12680	12680	12680	0
14	20250107	190600	898039870	12680	12680	12680	12680	0
15	20250107	190500	898039870	12680	12680	12680	12680	0
16	20250107	190400	898039870	12680	12680	12680	12680	0
17	20250107	190300	898039870	12680	12680	12680	12680	0
18	20250107	190200	898039870	12680	12680	12680	12680	0
19	20250107	190100	898039870	12680	12680	12680	12680	0
20	20250107	190000	898039870	12680	12680	12680	12680	0
21	20250107	185900	898039870	12680	12680	12680	12680	0
22	20250107	185800	898039870	12680	12680	12680	12680	0
23	20250107	185700	898039870	12680	12680	12680	12680	0
24	20250107	185600	898039870	12680	12680	12680	12680	0
25	20250107	185500	898039870	12680	12680	12680	12680	0
26	20250107	185400	898039870	12680	12680	12680	12680	0
27	20250107	185300	898039870	12680	12680	12680	12680	0
28	20250107	185200	898039870	12680	12680	12680	12680	0
29	20250107	185100	898039870	12680	12680	12680	12680	0
30	20250107	185000	898039870	12680	12680	12680	12680	0
31	20250107	184900	898039870	12680	12680	12680	12680	0
32	20250107	184800	898039870	12680	12680	12680	12680	1031
33	20250107	184700	898039870	12680	12680	12680	12680	0
34	20250107	184600	898039870	12680	12680	12680	12680	0
35	20250107	184500	898039870	12680	12680	12680	12680	0
36	20250107	184400	898039870	12680	12680	12680	12680	0
37	20250107	184300	898039870	12680	12680	12680	12680	0
38	20250107	184200	898039870	12680	12680	12680	12680	0
39	20250107	184100	898039870	12680	12680	12680	12680	0
40	20250107	184000	898039870	12680	12680	12680	12680	0
41	20250107	183900	898039870	12680	12680	12680	12680	0
42	20250107	183800	898039870	12680	12680	12680	12680	0
43	20250107	183700	898039870	12680	12680	12680	12680	0
44	20250107	183600	898039870	12680	12680	12680	12680	0
45	20250107	183500	898039870	12680	12680	12680	12680	0
46	20250107	183400	898039870	12680	12680	12680	12680	0
47	20250107	183300	898039870	12680	12680	12680	12680	0
48	20250107	183200	898039870	12680	12680	12680	12680	0
49	20250107	183100	898039870	12680	12680	12680	12680	0
50	20250107	183000	898039870	12680	12680	12680	12680	0
51	20250107	182900	898039870	12680	12680	12680	12680	0
52	20250107	182800	898039870	12680	12680	12680	12680	0
53	20250107	182700	898039870	12680	12680	12680	12680	0
54	20250107	182600	898039870	12680	12680	12680	12680	0
55	20250107	182500	898039870	12680	12680	12680	12680	0
56	20250107	182400	898039870	12680	12680	12680	12680	0
57	20250107	182300	898039870	12680	12680	12680	12680	0
58	20250107	182200	898039870	12680	12680	12680	12680	0
59	20250107	182100	898039870	12680	12680	12680	12680	0
60	20250107	182000	898039870	12680	12680	12680	12680	0
61	20250107	181900	898039870	12680	12680	12680	12680	0
62	20250107	181800	898039870	12680	12680	12680	12680	1031
63	20250107	181700	898039870	12680	12680	12680	12680	0
64	20250107	181600	898039870	12680	12680	12680	12680	0
65	20250107	181500	898039870	12680	12680	12680	12680	0
66	20250107	181400	898039870	12680	12680	12680	12680	0
67	20250107	181300	898039870	12680	12680	12680	12680	0
68	20250107	181200	898039870	12680	12680	12680	12680	0
69	20250107	181100	898039870	12680	12680	12680	12680	0
70	20250107	181000	898039870	12680	12680	12680	12680	0
71	20250107	180900	898039870	12680	12680	12680	12680	0
72	20250107	180800	898039870	12680	12680	12680	12680	0
73	20250107	180700	898039870	12680	12680	12680	12680	0
74	20250107	180600	898039870	12680	12680	12680	12680	0
75	20250107	180500	898039870	12680	12680	12680	12680	0
76	20250107	180400	898039870	12680	12680	12680	12680	0
77	20250107	180300	898039870	12680	12680	12680	12680	0
78	20250107	180200	898039870	12680	12680	12680	12680	0
79	20250107	180100	898039870	12680	12680	12680	12680	0
80	20250107	180000	898039870	12680	12680	12680	12680	0
81	20250107	175900	898039870	12680	12680	12680	12680	0
82	20250107	175800	898039870	12680	12680	12680	12680	0
83	20250107	175700	898039870	12680	12680	12680	12680	0
84	20250107	175600	898039870	12680	12680	12680	12680	0
85	20250107	175500	898039870	12680	12680	12680	12680	0
86	20250107	175400	898039870	12680	12680	12680	12680	0
87	20250107	175300	898039870	12680	12680	12680	12680	0
88	20250107	175200	898039870	12680	12680	12680	12680	0
89	20250107	175100	898039870	12680	12680	12680	12680	0
90	20250107	175000	898039870	12680	12680	12680	12680	0
91	20250107	174900	898039870	12680	12680	12680	12680	0
92	20250107	174800	898039870	12680	12680	12680	12680	1031
93	20250107	174700	898039870	12680	12680	12680	12680	0
94	20250107	174600	898039870	12680	12680	12680	12680	0
95	20250107	174500	898039870	12680	12680	12680	12680	0
96	20250107	174400	898039870	12680	12680	12680	12680	0
97	20250107	174300	898039870	12680	12680	12680	12680	0
98	20250107	174200	898039870	12680	12680	12680	12680	0
99	20250107	174100	898039870	12680	12680	12680	12680	0
100	20250107	174000	898039870	12680	12680	12680	12680	0
101	20250107	173900	898039870	12680	12680	12680	12680	0
102	20250107	173800	898039870	12680	12680	12680	12680	0
103	20250107	173700	898039870	12680	12680	12680	12680	0
104	20250107	173600	898039870	12680	12680	12680	12680	0
105	20250107	173500	898039870	12680	12680	12680	12680	0
106	20250107	173400	898039870	12680	12680	12680	12680	0
107	20250107	173300	898039870	12680	12680	12680	12680	0
108	20250107	173200	898039870	12680	12680	12680	12680	0
109	20250107	173100	898039870	12680	12680	12680	12680	0
110	20250107	173000	898039870	12680	12680	12680	12680	0
111	20250107	172900	898039870	12680	12680	12680	12680	0
112	20250107	172800	898039870	12680	12680	12680	12680	0
113	20250107	172700	898039870	12680	12680	12680	12680	0
114	20250107	172600	898039870	12680	12680	12680	12680	0
115	20250107	172500	898039870	12680	12680	12680	12680	0
116	20250107	172400	898039870	12680	12680	12680	12680	0
117	20250107	172300	898039870	12680	12680	12680	12680	0
118	20250107	172200	898039870	12680	12680	12680	12680	0
119	20250107	172100	898039870	12680	12680	12680	12680	0
120	20250107	172000	898039870	12680	12680	12680	12680	0
121	20250107	171900	898039870	12680	12680	12680	12680	0
122	20250107	171800	898039870	12680	12680	12680	12680	1031
123	20250107	171700	898039870	12680	12680	12680	12680	0
124	20250107	171600	898039870	12680	12680	12680	12680	0
125	20250107	171500	898039870	12680	12680	12680	12680	0
126	20250107	171400	898039870	12680	12680	12680	12680	0
127	20250107	171300	898039870	12680	12680	12680	12680	0
128	20250107	171200	898039870	12680	12680	12680	12680	0
129	20250107	171100	898039870	12680	12680	12680	12680	0
130	20250107	171000	898039870	12680	12680	12680	12680	0
131	20250107	170900	898039870	12680	12680	12680	12680	0
132	20250107	170800	898039870	12680	12680	12680	12680	0
133	20250107	170700	898039870	12680	12680	12680	12680	0
134	20250107	170600	898039870	12680	12680	12680	12680	0
135	20250107	170500	898039870	12680	12680	12680	12680	0
136	20250107	170400	898039870	12680	12680	12680	12680	0
137	20250107	170300	898039870	12680	12680	12680	12680	0
138	20250107	170200	898039870	12680	12680	12680	12680	0
139	20250107	170100	898039870	12680	12680	12680	12680	0
140	20250107	170000	898039870	12680	12680	12680	12680	0
141	20250107	165900	898039870	12680	12680	12680	12680	0
142	20250107	165800	898039870	12680	12680	12680	12680	0
143	20250107	165700	898039870	12680	12680	12680	12680	0
144	20250107	165600	898039870	12680	12680	12680	12680	0
145	20250107	165500	898039870	12680	12680	12680	12680	0
146	20250107	165400	898039870	12680	12680	12680	12680	0
147	20250107	165300	898039870	12680	12680	12680	12680	0
148	20250107	165200	898039870	12680	12680	12680	12680	0
149	20250107	165100	898039870	12680	12680	12680	12680	0
150	20250107	165000	898039870	12680	12680	12680	12680	0
151	20250107	164900	898039870	12680	12680	12680	12680	0
152	20250107	164800	898039870	12680	12680	12680	12680	1031
153	20250107	164700	898039870	12680	12680	12680	12680	0
154	20250107	164600	898039870	12680	12680	12680	12680	0
155	20250107	164500	898039870	12680	12680	12680	12680	0
156	20250107	164400	898039870	12680	12680	12680	12680	0
157	20250107	164300	898039870	12680	12680	12680	12680	0
158	20250107	164200	898039870	12680	12680	12680	12680	0
159	20250107	164100	898039870	12680	12680	12680	12680	0
160	20250107	164000	898039870	12680	12680	12680	12680	0
161	20250107	163900	898039870	12680	12680	12680	12680	0
162	20250107	163800	898039870	12680	12680	12680	12680	0
163	20250107	163700	898039870	12680	12680	12680	12680	0
164	20250107	163600	898039870	12680	12680	12680	12680	0
165	20250107	163500	898039870	12680	12680	12680	12680	0
166	20250107	163400	898039870	12680	12680	12680	12680	0
167	20250107	163300	898039870	12680	12680	12680	12680	0
168	20250107	163200	898039870	12680	12680	12680	12680	0
169	20250107	163100	898039870	12680	12680	12680	12680	0
170	20250107	163000	898039870	12680	12680	12680	12680	0
171	20250107	162900	898039870	12680	12680	12680	12680	0
172	20250107	162800	898039870	12680	12680	12680	12680	0
173	20250107	162700	898039870	12680	12680	12680	12680	0
174	20250107	162600	898039870	12680	12680	12680	12680	0
175	20250107	162500	898039870	12680	12680	12680	12680	0
176	20250107	162400	898039870	12680	12680	12680	12680	0
177	20250107	162300	898039870	12680	12680	12680	12680	0
178	20250107	162200	898039870	12680	12680	12680	12680	0
179	20250107	162100	898039870	12680	12680	12680	12680	0
180	20250107	162000	898039870	12680	12680	12680	12680	0
181	20250107	161900	898039870	12680	12680	12680	12680	0
182	20250107	161800	898039870	12680	12680	12680	12680	1031
183	20250107	161700	898039870	12680	12680	12680	12680	0
184	20250107	161600	898039870	12680	12680	12680	12680	0
185	20250107	161500	898039870	12680	12680	12680	12680	0
186	20250107	161400	898039870	12680	12680	12680	12680	0
187	20250107	161300	898039870	12680	12680	12680	12680	0
188	20250107	161200	898039870	12680	12680	12680	12680	0
189	20250107	161100	898039870	12680	12680	12680	12680	0
190	20250107	161000	898039870	12680	12680	12680	12680	0
191	20250107	160900	898039870	12680	12680	12680	12680	0
192	20250107	160800	898039870	12680	12680	12680	12680	0
193	20250107	160700	898039870	12680	12680	12680	12680	0
194	20250107	160600	898039870	12680	12680	12680	12680	0
195	20250107	160500	898039870	12680	12680	12680	12680	0
196	20250107	160400	898039870	12680	12680	12680	12680	0
197	20250107	160300	898039870	12680	12680	12680	12680	0
198	20250107	160200	898039870	12680	12680	12680	12680	0
199	20250107	160100	898039870	12680	12680	12680	12680	0
200	20250107	160000	898039870	12680	12680	12680	12680	0
201	20250107	155900	898039870	12680	12680	12680	12680	0
202	20250107	155800	898039870	12680	12680	12680	12680	0
203	20250107	155700	898039870	12680	12680	12680	12680	0
204	20250107	155600	898039870	12680	12680	12680	12680	0
205	20250107	155500	898039870	12680	12680	12680	12680	0
206	20250107	155400	898039870	12680	12680	12680	12680	0
207	20250107	155300	898039870	12680	12680	12680	12680	0
208	20250107	155200	898039870	12680	12680	12680	12680	0
209	20250107	155100	898039870	12680	12680	12680	12680	0
210	20250107	155000	898039870	12680	12680	12680	12680	0
211	20250107	154900	898039870	12680	12680	12680	12680	0
212	20250107	154800	898039870	12680	12680	12680	12680	1031
213	20250107	154700	898039870	12680	12680	12680	12680	0
214	20250107	154600	898039870	12680	12680	12680	12680	0
215	20250107	154500	898039870	12680	12680	12680	12680	0
216	20250107	154400	898039870	12680	12680	12680	12680	0
217	20250107	154300	898039870	12680	12680	12680	12680	0
218	20250107	154200	898039870	12680	12680	12680	12680	0
219	20250107	154100	898039870	12680	12680	12680	12680	0
220	20250107	154000	898039870	12680	12680	12680	12680	0
221	20250107	153900	898039870	12680	12680	12680	12680	0
222	20250107	153800	898039870	12680	12680	12680	12680	0
223	20250107	153700	898039870	12680	12680	12680	12680	0
224	20250107	153600	898039870	12680	12680	12680	12680	0
225	20250107	153500	898039870	12680	12680	12680	12680	0
226	20250107	153400	898039870	12680	12680	12680	12680	0
227	20250107	153300	898039870	12680	12680	12680	12680	0
228	20250107	153200	898039870	12680	12680	12680	12680	0
229	20250107	153100	898039870	12680	12680	12680	12680	0
230	20250107	153000	898039870	12680	12680	12680	12680	1031
231	20250107	152900	884966790	12730	12730	12730	12730	0
232	20250107	152800	884966790	12730	12730	12730	12730	0
233	20250107	152700	884966790	12730	12730	12730	12730	0
234	20250107	152600	884966790	12730	12730	12730	12730	0
235	20250107	152500	884966790	12730	12730	12730	12730	0
236	20250107	152400	884966790	12730	12730	12730	12730	0
237	20250107	152300	884966790	12730	12730	12730	12730	0
238	20250107	152200	884966790	12730	12730	12730	12730	0
239	20250107	152100	884966790	12730	12730	12730	12730	0
240	20250107	152000	884966790	12730	12730	12730	12730	0
241	20250107	151900	884966790	12730	12670	12730	12670	74
242	20250107	151800	884028500	12670	12680	12690	12670	202
243	20250107	151700	881468640	12680	12680	12680	12670	69
244	20250107	151600	880593850	12680	12670	12680	12670	274
245	20250107	151500	877121360	12670	12680	12680	12670	76
246	20250107	151400	876157710	12680	12680	12680	12680	70
247	20250107	151300	875270110	12680	12670	12680	12670	111
248	20250107	151200	873863310	12680	12690	12690	12680	106
249	20250107	151100	872519180	12690	12680	12700	12670	194
250	20250107	151000	870058450	12670	12670	12680	12670	149
251	20250107	150900	868170360	12670	12670	12670	12670	154
252	20250107	150800	866219180	12670	12670	12670	12670	55
253	20250107	150700	865522330	12680	12670	12680	12670	113
254	20250107	150600	864089660	12680	12680	12680	12680	563
255	20250107	150500	856950820	12680	12680	12680	12680	242
256	20250107	150400	853882260	12690	12680	12690	12680	94
257	20250107	150300	852689960	12690	12680	12690	12680	90
258	20250107	150200	851548660	12680	12680	12680	12680	17
259	20250107	150100	851333100	12680	12690	12690	12680	99
260	20250107	150000	850077640	12690	12680	12690	12680	236
261	20250107	145900	847084840	12680	12680	12680	12680	100
262	20250107	145800	845816840	12680	12680	12690	12680	72
263	20250107	145700	844903830	12680	12680	12690	12680	70
264	20250107	145600	844015850	12680	12690	12690	12680	65
265	20250107	145500	843191090	12690	12700	12700	12690	61
266	20250107	145400	842416590	12700	12700	12710	12700	40
267	20250107	145300	841908400	12700	12700	12710	12700	109
268	20250107	145200	840523710	12700	12700	12700	12700	118
269	20250107	145100	839025110	12700	12690	12700	12690	358
270	20250107	145000	834479110	12700	12680	12700	12680	147
271	20250107	144900	832613870	12680	12680	12690	12680	67
272	20250107	144800	831764290	12680	12680	12680	12680	98
273	20250107	144700	830521650	12680	12690	12690	12680	231
274	20250107	144600	827592050	12690	12680	12690	12680	87
275	20250107	144500	826488560	12680	12680	12680	12680	73
276	20250107	144400	825562920	12680	12680	12680	12680	108
277	20250107	144300	824193480	12680	12690	12700	12680	86
278	20250107	144200	823101780	12690	12690	12690	12690	109
279	20250107	144100	821718570	12690	12690	12690	12690	173
280	20250107	144000	819523200	12690	12690	12700	12690	91
281	20250107	143900	818368330	12690	12690	12690	12680	107
282	20250107	143800	817010510	12680	12680	12700	12680	493
283	20250107	143700	810750360	12680	12680	12680	12680	66
284	20250107	143600	809913480	12680	12680	12690	12680	136
285	20250107	143500	808188610	12680	12680	12680	12680	215
286	20250107	143400	805462410	12680	12690	12690	12680	916
287	20250107	143300	793845440	12690	12700	12700	12690	81
288	20250107	143200	792817470	12700	12690	12700	12690	94
289	20250107	143100	791624290	12690	12690	12690	12690	121
290	20250107	143000	790088800	12690	12700	12710	12690	557
291	20250107	142900	783015470	12700	12700	12710	12700	93
292	20250107	142800	781834050	12700	12700	12700	12700	86
293	20250107	142700	780741850	12700	12700	12700	12700	94
294	20250107	142600	779548050	12700	12700	12710	12700	109
295	20250107	142500	778163680	12700	12690	12700	12690	111
296	20250107	142400	776754790	12690	12690	12690	12690	111
297	20250107	142300	775346200	12700	12700	12700	12690	125
298	20250107	142200	773759050	12690	12690	12700	12690	130
299	20250107	142100	772108610	12690	12690	12690	12690	51
300	20250107	142000	771461420	12690	12700	12700	12690	107
301	20250107	141900	770103560	12690	12690	12700	12690	113
302	20250107	141800	768669510	12690	12690	12700	12690	111
303	20250107	141700	767260660	12690	12690	12690	12690	123
304	20250107	141600	765699790	12690	12690	12690	12690	65
305	20250107	141500	764874940	12690	12690	12700	12680	111
306	20250107	141400	763466320	12690	12680	12700	12680	406
307	20250107	141300	758314690	12680	12680	12690	12680	61
308	20250107	141200	757541030	12680	12680	12680	12680	98
309	20250107	141100	756298390	12680	12680	12690	12680	93
310	20250107	141000	755118830	12680	12690	12700	12680	215
311	20250107	140900	752391520	12690	12720	12720	12690	114
312	20250107	140800	750944650	12720	12700	12730	12690	97
313	20250107	140700	749712780	12690	12690	12700	12690	96
314	20250107	140600	748494300	12690	12700	12710	12680	677
315	20250107	140500	739903010	12700	12700	12700	12700	54
316	20250107	140400	739217210	12730	12690	12730	12690	117
317	20250107	140300	737731310	12690	12700	12700	12690	106
318	20250107	140200	736385710	12700	12690	12700	12690	376
319	20250107	140100	731613770	12690	12700	12710	12690	2067
320	20250107	140000	705382320	12690	12690	12700	12690	156
321	20250107	135900	703401580	12700	12690	12700	12680	72
322	20250107	135800	702488380	12680	12690	12690	12680	137
323	20250107	135700	700750740	12690	12680	12690	12680	84
324	20250107	135600	699685190	12690	12690	12690	12690	109
325	20250107	135500	698301980	12700	12690	12700	12690	84
326	20250107	135400	697235950	12690	12680	12700	12680	155
327	20250107	135300	695268950	12680	12680	12690	12680	88
328	20250107	135200	694153000	12680	12690	12690	12680	71
329	20250107	135100	693252030	12700	12710	12710	12680	272
330	20250107	135000	689795970	12710	12710	12720	12710	107
331	20250107	134900	688435690	12710	12710	12710	12710	28
332	20250107	134800	688079810	12720	12720	12730	12720	141
333	20250107	134700	686286220	12720	12710	12730	12710	120
334	20250107	134600	684759890	12710	12670	12710	12670	372
335	20250107	134500	680036100	12670	12650	12680	12650	296
336	20250107	134400	676287650	12650	12650	12650	12650	56
337	20250107	134300	675579250	12650	12650	12660	12650	192
338	20250107	134200	673150130	12650	12650	12660	12650	703
339	20250107	134100	664257110	12650	12650	12650	12650	49
340	20250107	134000	663637260	12650	12650	12670	12650	1562
341	20250107	133900	643849060	12660	12660	12660	12650	1092
342	20250107	133800	630024960	12660	12660	12670	12660	83
343	20250107	133700	628974100	12660	12660	12660	12660	209
344	20250107	133600	626328160	12660	12660	12670	12660	134
345	20250107	133500	624631410	12660	12670	12680	12660	409
346	20250107	133400	619449320	12670	12670	12670	12670	93
347	20250107	133300	618271010	12670	12670	12670	12670	107
348	20250107	133200	616915320	12670	12670	12680	12670	62
349	20250107	133100	616129460	12670	12680	12680	12670	278
350	20250107	133000	612606820	12680	12670	12680	12670	193
351	20250107	132900	610159620	12670	12690	12700	12670	436
352	20250107	132800	604626510	12690	12700	12700	12690	117
353	20250107	132700	603141710	12690	12690	12690	12690	70
354	20250107	132600	602253410	12690	12690	12690	12690	103
355	20250107	132500	600946340	12700	12690	12700	12690	262
356	20250107	132400	597621250	12700	12690	12700	12690	59
357	20250107	132300	596872460	12690	12690	12690	12690	9
358	20250107	132200	596758250	12690	12690	12700	12690	101
359	20250107	132100	595476250	12690	12690	12700	12690	47
360	20250107	132000	594879740	12690	12690	12690	12690	35
361	20250107	131900	594435590	12690	12690	12690	12690	136
362	20250107	131800	592709750	12700	12700	12700	12690	87
363	20250107	131700	591605340	12690	12690	12690	12690	17
364	20250107	131600	591389610	12690	12700	12700	12690	208
365	20250107	131500	588749260	12700	12700	12700	12700	37
366	20250107	131400	588279360	12690	12690	12700	12690	85
367	20250107	131300	587200620	12690	12690	12690	12690	27
368	20250107	131200	586857990	12690	12690	12690	12690	51
369	20250107	131100	586210800	12690	12680	12700	12680	45
370	20250107	131000	585639470	12680	12670	12700	12670	183
371	20250107	130900	583319440	12670	12720	12720	12670	766
372	20250107	130800	573580270	12720	12720	12730	12720	78
373	20250107	130700	572587790	12720	12720	12730	12720	91
374	20250107	130600	571430200	12720	12720	12720	12720	9
375	20250107	130500	571315720	12720	12720	12720	12720	165
376	20250107	130400	569216920	12730	12720	12730	12720	52
377	20250107	130300	568555100	12720	12720	12720	12720	74
378	20250107	130200	567613820	12720	12720	12720	12720	28
379	20250107	130100	567257660	12720	12720	12730	12720	76
380	20250107	130000	566290490	12730	12730	12730	12720	35
381	20250107	125900	565845200	12720	12720	12720	12720	178
382	20250107	125800	563581040	12720	12720	12730	12720	133
383	20250107	125700	561889270	12730	12720	12730	12720	64
384	20250107	125600	561074810	12720	12730	12730	12720	47
385	20250107	125500	560476940	12730	12710	12730	12710	39
386	20250107	125400	559980810	12720	12700	12730	12700	859
387	20250107	125300	549055470	12700	12690	12700	12690	117
388	20250107	125200	547570040	12690	12690	12710	12690	87
389	20250107	125100	546465990	12710	12700	12710	12690	118
390	20250107	125000	544967770	12700	12690	12700	12690	63
391	20250107	124900	544167900	12690	12690	12690	12690	43
392	20250107	124800	543622230	12690	12690	12690	12690	51
393	20250107	124700	542975040	12690	12690	12700	12690	78
394	20250107	124600	541984840	12690	12700	12700	12690	30
395	20250107	124500	541604130	12690	12690	12690	12690	50
396	20250107	124400	540969630	12690	12690	12690	12690	49
397	20250107	124300	540347820	12700	12690	12700	12690	48
398	20250107	124200	539738320	12690	12690	12690	12690	38
399	20250107	124100	539256100	12690	12690	12700	12690	73
400	20250107	124000	538329720	12690	12700	12700	12690	63
401	20250107	123900	537529930	12690	12690	12700	12690	31
402	20250107	123800	537136450	12690	12690	12690	12690	94
403	20250107	123700	535943590	12700	12690	12700	12680	23
404	20250107	123600	535651710	12680	12660	12680	12660	257
405	20250107	123500	532397100	12660	12640	12660	12640	385
406	20250107	123400	527524180	12640	12640	12640	12640	69
407	20250107	123300	526652020	12640	12650	12650	12640	68
408	20250107	123200	525792110	12640	12640	12650	12640	48
409	20250107	123100	525185380	12640	12640	12640	12640	13
410	20250107	123000	525021060	12640	12640	12640	12640	93
411	20250107	122900	523845540	12650	12650	12650	12640	1327
412	20250107	122800	507059060	12650	12660	12660	12650	411
413	20250107	122700	501855830	12660	12680	12680	12660	1499
414	20250107	122600	482871940	12680	12680	12680	12670	41
415	20250107	122500	482352090	12670	12670	12680	12670	78
416	20250107	122400	481363820	12660	12670	12670	12660	654
417	20250107	122300	473077800	12670	12670	12680	12670	68
418	20250107	122200	472216220	12670	12660	12670	12660	153
419	20250107	122100	470278000	12660	12660	12660	12660	49
420	20250107	122000	469657660	12660	12660	12660	12660	29
421	20250107	121900	469290520	12660	12680	12680	12660	35
422	20250107	121800	468847260	12670	12680	12680	12670	1114
423	20250107	121700	454726770	12680	12680	12680	12680	44
424	20250107	121600	454168850	12710	12690	12710	12680	1142
425	20250107	121500	439674880	12700	12700	12710	12700	399
426	20250107	121400	434607270	12710	12710	12720	12700	341
427	20250107	121300	430273180	12710	12700	12720	12700	1023
428	20250107	121200	417277230	12700	12710	12710	12700	579
429	20250107	121100	409918530	12710	12700	12710	12700	31
430	20250107	121000	409524820	12710	12710	12710	12710	488
431	20250107	120900	403322340	12720	12710	12720	12710	48
432	20250107	120800	402712250	12720	12710	12720	12710	63
433	20250107	120700	401911120	12710	12710	12710	12710	10
434	20250107	120600	401784020	12710	12720	12720	12700	165
435	20250107	120500	399686220	12730	12740	12740	12730	1287
436	20250107	120400	383301390	12730	12730	12730	12730	177
437	20250107	120300	381048180	12730	12730	12730	12730	38
438	20250107	120200	380564440	12730	12730	12740	12730	51
439	20250107	120100	379915140	12730	12730	12740	12730	73
440	20250107	120000	378985540	12730	12730	12730	12730	59
441	20250107	115900	378234470	12730	12730	12740	12730	19
442	20250107	115800	377992530	12730	12730	12730	12730	66
443	20250107	115700	377152350	12740	12730	12740	12730	76
444	20250107	115600	376184560	12730	12730	12730	12730	49
445	20250107	115500	375560790	12730	12730	12740	12730	37
446	20250107	115400	375089700	12730	12730	12740	12730	67
447	20250107	115300	374236470	12730	12730	12730	12730	168
448	20250107	115200	372097830	12730	12730	12740	12730	66
449	20250107	115100	371257580	12730	12730	12730	12730	20
450	20250107	115000	371002980	12730	12740	12740	12730	70
451	20250107	114900	370111280	12740	12740	12740	12740	45
452	20250107	114800	369537980	12750	12740	12750	12740	54
453	20250107	114700	368849940	12740	12740	12750	12740	41
454	20250107	114600	368327290	12740	12740	12750	12740	83
455	20250107	114500	367269860	12740	12740	12750	12740	19
456	20250107	114400	367027730	12740	12740	12740	12740	18
457	20250107	114300	366798410	12740	12740	12750	12740	193
458	20250107	114200	364338280	12750	12730	12750	12730	187
459	20250107	114100	361955030	12730	12730	12740	12730	51
460	20250107	114000	361305730	12730	12730	12740	12730	201
461	20250107	113900	358746690	12730	12730	12730	12730	75
462	20250107	113800	357791940	12730	12740	12740	12730	8
463	20250107	113700	357690030	12730	12730	12740	12730	78
464	20250107	113600	356697080	12740	12730	12740	12730	44
465	20250107	113500	356136650	12730	12730	12730	12730	58
466	20250107	113400	355398310	12730	12740	12740	12730	35
467	20250107	113300	354952650	12740	12720	12740	12720	81
468	20250107	113200	353921870	12720	12720	12720	12720	15
469	20250107	113100	353731070	12720	12720	12730	12720	116
470	20250107	113000	352255380	12720	12720	12730	12720	14
471	20250107	112900	352077270	12730	12730	12730	12720	102
472	20250107	112800	350779140	12720	12730	12730	12720	54
473	20250107	112700	350092120	12720	12720	12730	12720	64
474	20250107	112600	349277910	12720	12730	12730	12720	48
475	20250107	112500	348666970	12720	12720	12730	12720	87
476	20250107	112400	347560170	12730	12730	12730	12720	21
477	20250107	112300	347292880	12730	12720	12730	12720	45
478	20250107	112200	346720370	12720	12720	12730	12720	72
479	20250107	112100	345804210	12720	12720	12730	12720	25
480	20250107	112000	345486140	12720	12730	12730	12720	76
481	20250107	111900	344519320	12730	12720	12730	12720	688
482	20250107	111800	335761270	12710	12710	12710	12710	57
483	20250107	111700	335036800	12710	12700	12710	12700	80
484	20250107	111600	334020460	12700	12710	12710	12700	53
485	20250107	111500	333347230	12710	12700	12710	12700	46
486	20250107	111400	332762610	12700	12710	12710	12700	37
487	20250107	111300	332292610	12690	12680	12710	12680	1455
488	20250107	111200	313801470	12690	12670	12690	12670	77
489	20250107	111100	312825090	12670	12670	12680	12670	49
490	20250107	111000	312204180	12670	12680	12680	12670	43
491	20250107	110900	311659360	12670	12670	12670	12670	65
492	20250107	110800	310835810	12660	12660	12670	12660	109
493	20250107	110700	309455550	12670	12660	12670	12660	11
494	20250107	110600	309316220	12660	12680	12680	12660	263
495	20250107	110500	305983930	12680	12690	12690	12680	59
496	20250107	110400	305235490	12680	12680	12690	12680	41
497	20250107	110300	304715540	12680	12680	12680	12680	20
498	20250107	110200	304461940	12680	12680	12680	12680	60
499	20250107	110100	303701140	12680	12670	12680	12670	67
500	20250107	110000	302851720	12660	12660	12680	12660	46
501	20250107	105900	302268970	12660	12660	12660	12660	66
502	20250107	105800	301433410	12660	12640	12660	12640	56
503	20250107	105700	300724610	12640	12660	12660	12640	275
504	20250107	105600	297248090	12650	12640	12670	12640	98
505	20250107	105500	296007730	12650	12690	12690	12650	1196
506	20250107	105400	280861290	12690	12690	12700	12690	58
507	20250107	105300	280124950	12690	12690	12700	12690	32
508	20250107	105200	279718790	12690	12690	12690	12690	4
509	20250107	105100	279668030	12690	12700	12710	12690	339
510	20250107	105000	275362550	12700	12700	12710	12700	38
511	20250107	104900	274879870	12700	12700	12700	12700	18
512	20250107	104800	274651270	12700	12700	12700	12700	23
513	20250107	104700	274359170	12700	12710	12720	12700	61
514	20250107	104600	273583970	12710	12740	12740	12710	1061
515	20250107	104500	260077090	12740	12750	12750	12740	26
516	20250107	104400	259745610	12750	12740	12750	12730	146
517	20250107	104300	257885480	12740	12740	12740	12730	27
518	20250107	104200	257541670	12740	12730	12740	12730	37
519	20250107	104100	257070640	12730	12730	12730	12730	9
520	20250107	104000	256956070	12740	12730	12740	12730	70
521	20250107	103900	256064560	12730	12730	12730	12730	31
522	20250107	103800	255669930	12730	12730	12730	12730	3
523	20250107	103700	255631740	12730	12740	12740	12730	50
524	20250107	103600	254994930	12730	12720	12730	12720	197
525	20250107	103500	252488500	12720	12720	12720	12720	33
526	20250107	103400	252068740	12720	12730	12730	12720	14
527	20250107	103300	251890540	12720	12710	12720	12710	87
528	20250107	103200	250784490	12710	12710	12710	12710	21
529	20250107	103100	250517580	12710	12700	12710	12700	44
530	20250107	103000	249958360	12700	12710	12710	12700	73
531	20250107	102900	249030940	12710	12700	12710	12700	41
532	20250107	102800	248510160	12700	12710	12710	12700	246
533	20250107	102700	245383630	12710	12710	12710	12710	37
534	20250107	102600	244913360	12710	12710	12710	12710	40
535	20250107	102500	244404960	12700	12700	12700	12700	61
536	20250107	102400	243630260	12700	12710	12710	12700	133
537	20250107	102300	241939950	12710	12710	12710	12710	66
538	20250107	102200	241101090	12710	12730	12730	12710	158
539	20250107	102100	239089790	12730	12730	12730	12730	259
540	20250107	102000	235792720	12730	12740	12740	12730	13
541	20250107	101900	235627190	12730	12730	12740	12730	35
542	20250107	101800	235181560	12720	12710	12720	12710	69
543	20250107	101700	234304320	12710	12700	12710	12700	52
544	20250107	101600	233643410	12700	12690	12700	12690	64
545	20250107	101500	232830720	12690	12680	12690	12680	50
546	20250107	101400	232196320	12680	12660	12680	12660	54
547	20250107	101300	231512060	12660	12660	12660	12640	72
548	20250107	101200	230600900	12670	12640	12680	12640	46
549	20250107	101100	230018120	12640	12700	12700	12640	286
550	20250107	101000	226390280	12700	12700	12700	12690	111
551	20250107	100900	224980650	12700	12670	12700	12660	69
552	20250107	100800	224105600	12660	12640	12660	12620	109
553	20250107	100700	222727730	12640	12620	12640	12610	273
554	20250107	100600	219281060	12630	12620	12650	12620	296
555	20250107	100500	215543550	12650	12640	12650	12620	2294
556	20250107	100400	186556360	12660	12680	12680	12640	2942
557	20250107	100300	149313210	12680	12680	12680	12680	28
558	20250107	100200	148958170	12680	12700	12700	12680	273
559	20250107	100100	145494080	12700	12700	12700	12690	74
560	20250107	100000	144554420	12700	12700	12700	12700	965
561	20250107	095900	132298920	12700	12700	12700	12700	18
562	20250107	095800	132070320	12700	12710	12720	12700	245
563	20250107	095700	128956010	12710	12720	12720	12710	204
564	20250107	095600	126361150	12720	12730	12730	12720	116
565	20250107	095500	124884820	12720	12730	12730	12720	16
566	20250107	095400	124681230	12730	12730	12730	12730	97
567	20250107	095300	123446420	12730	12730	12730	12730	5
568	20250107	095200	123382770	12730	12740	12740	12730	59
569	20250107	095100	122631630	12730	12710	12750	12710	138
570	20250107	095000	120874860	12710	12730	12730	12710	11
571	20250107	094900	120735010	12730	12730	12730	12730	93
572	20250107	094800	119551120	12720	12720	12720	12720	7
573	20250107	094700	119462080	12710	12730	12740	12710	3017
574	20250107	094600	81076620	12730	12740	12750	12730	522
575	20250107	094500	74426260	12730	12730	12730	12730	38
576	20250107	094400	73942520	12730	12740	12750	12730	54
577	20250107	094300	73254350	12730	12730	12740	12730	34
578	20250107	094200	72821520	12730	12740	12740	12730	12
579	20250107	094100	72668740	12740	12730	12750	12730	554
580	20250107	094000	65606260	12740	12730	12740	12730	110
581	20250107	093900	64204990	12730	12730	12730	12730	517
582	20250107	093800	57623580	12730	12740	12740	12730	220
583	20250107	093700	54822810	12750	12750	12760	12750	1069
584	20250107	093600	41192730	12750	12750	12750	12750	14
585	20250107	093500	41014230	12750	12750	12750	12750	3
586	20250107	093400	40975980	12760	12780	12780	12760	13
587	20250107	093300	40809900	12770	12760	12770	12760	27
588	20250107	093200	40465250	12760	12760	12760	12760	3
589	20250107	093100	40426970	12820	12820	12820	12820	0
590	20250107	093000	40426970	12820	12800	12820	12800	31
591	20250107	092900	40029590	12820	12820	12820	12820	1
592	20250107	092800	40016770	12760	12760	12760	12760	13
593	20250107	092700	39850890	12760	12760	12760	12760	944
594	20250107	092600	27805450	12830	12830	12830	12830	0
595	20250107	092500	27805450	12830	12820	12830	12820	10
596	20250107	092400	27677180	12750	12750	12750	12750	16
597	20250107	092300	27473180	12830	12800	12830	12800	234
598	20250107	092200	24477680	12800	12800	12800	12800	10
599	20250107	092100	24349680	12730	12780	12780	12730	268
600	20250107	092000	20928040	12790	12790	12790	12790	1
601	20250107	091900	20915250	12740	12740	12740	12740	25
602	20250107	091800	20596750	12740	12740	12740	12740	0
603	20250107	091700	20596750	12740	12740	12740	12740	0
604	20250107	091600	20596750	12740	12750	12750	12740	419
605	20250107	091500	15255020	12740	12740	12740	12740	0
606	20250107	091400	15255020	12740	12750	12750	12740	198
607	20250107	091300	12732310	12750	12750	12750	12750	381
608	20250107	091200	7874560	12750	12800	12800	12750	41
609	20250107	091100	7351700	12830	12830	12830	12830	30
610	20250107	091000	6966800	12840	12840	12840	12840	0
611	20250107	090900	6966800	12840	12840	12840	12840	22
612	20250107	090800	6684320	12840	12840	12840	12840	0
613	20250107	090700	6684320	12840	12840	12840	12840	0
614	20250107	090600	6684320	12840	12840	12840	12840	0
615	20250107	090500	6684320	12840	12840	12840	12840	0
616	20250107	090400	6684320	12840	12840	12840	12840	243
617	20250107	090300	3564200	12850	12850	12850	12850	162
618	20250107	090200	1482500	12850	12850	12850	12850	1
619	20250107	090100	1469650	12850	12850	12850	12850	1
620	20250107	090000	1456800	12850	12810	12850	12750	114