KissMeData/200130/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203900	784730170	12520	12520	12520	12520	2076
3	20250114	203800	784730170	12520	12520	12520	12520	0
4	20250114	203700	784730170	12520	12520	12520	12520	0
5	20250114	203600	784730170	12520	12520	12520	12520	0
6	20250114	203500	784730170	12520	12520	12520	12520	0
7	20250114	203400	784730170	12520	12520	12520	12520	0
8	20250114	203300	784730170	12520	12520	12520	12520	0
9	20250114	203200	784730170	12520	12520	12520	12520	0
10	20250114	203100	784730170	12520	12520	12520	12520	0
11	20250114	203000	784730170	12520	12520	12520	12520	0
12	20250114	202900	784730170	12520	12520	12520	12520	0
13	20250114	202800	784730170	12520	12520	12520	12520	0
14	20250114	202700	784730170	12520	12520	12520	12520	0
15	20250114	202600	784730170	12520	12520	12520	12520	0
16	20250114	202500	784730170	12520	12520	12520	12520	0
17	20250114	202400	784730170	12520	12520	12520	12520	0
18	20250114	202300	784730170	12520	12520	12520	12520	0
19	20250114	202200	784730170	12520	12520	12520	12520	0
20	20250114	202100	784730170	12520	12520	12520	12520	0
21	20250114	202000	784730170	12520	12520	12520	12520	0
22	20250114	201900	784730170	12520	12520	12520	12520	0
23	20250114	201800	784730170	12520	12520	12520	12520	0
24	20250114	201700	784730170	12520	12520	12520	12520	0
25	20250114	201600	784730170	12520	12520	12520	12520	0
26	20250114	201500	784730170	12520	12520	12520	12520	0
27	20250114	201400	784730170	12520	12520	12520	12520	0
28	20250114	201300	784730170	12520	12520	12520	12520	0
29	20250114	201200	784730170	12520	12520	12520	12520	0
30	20250114	201100	784730170	12520	12520	12520	12520	0
31	20250114	201000	784730170	12520	12520	12520	12520	0
32	20250114	200900	784730170	12520	12520	12520	12520	2076
33	20250114	200800	784730170	12520	12520	12520	12520	0
34	20250114	200700	784730170	12520	12520	12520	12520	0
35	20250114	200600	784730170	12520	12520	12520	12520	0
36	20250114	200500	784730170	12520	12520	12520	12520	0
37	20250114	200400	784730170	12520	12520	12520	12520	0
38	20250114	200300	784730170	12520	12520	12520	12520	0
39	20250114	200200	784730170	12520	12520	12520	12520	0
40	20250114	200100	784730170	12520	12520	12520	12520	0
41	20250114	200000	784730170	12520	12520	12520	12520	0
42	20250114	195900	784730170	12520	12520	12520	12520	0
43	20250114	195800	784730170	12520	12520	12520	12520	0
44	20250114	195700	784730170	12520	12520	12520	12520	0
45	20250114	195600	784730170	12520	12520	12520	12520	0
46	20250114	195500	784730170	12520	12520	12520	12520	0
47	20250114	195400	784730170	12520	12520	12520	12520	0
48	20250114	195300	784730170	12520	12520	12520	12520	0
49	20250114	195200	784730170	12520	12520	12520	12520	0
50	20250114	195100	784730170	12520	12520	12520	12520	0
51	20250114	195000	784730170	12520	12520	12520	12520	0
52	20250114	194900	784730170	12520	12520	12520	12520	0
53	20250114	194800	784730170	12520	12520	12520	12520	0
54	20250114	194700	784730170	12520	12520	12520	12520	0
55	20250114	194600	784730170	12520	12520	12520	12520	0
56	20250114	194500	784730170	12520	12520	12520	12520	0
57	20250114	194400	784730170	12520	12520	12520	12520	0
58	20250114	194300	784730170	12520	12520	12520	12520	0
59	20250114	194200	784730170	12520	12520	12520	12520	0
60	20250114	194100	784730170	12520	12520	12520	12520	0
61	20250114	194000	784730170	12520	12520	12520	12520	0
62	20250114	193900	784730170	12520	12520	12520	12520	2076
63	20250114	193800	784730170	12520	12520	12520	12520	0
64	20250114	193700	784730170	12520	12520	12520	12520	0
65	20250114	193600	784730170	12520	12520	12520	12520	0
66	20250114	193500	784730170	12520	12520	12520	12520	0
67	20250114	193400	784730170	12520	12520	12520	12520	0
68	20250114	193300	784730170	12520	12520	12520	12520	0
69	20250114	193200	784730170	12520	12520	12520	12520	0
70	20250114	193100	784730170	12520	12520	12520	12520	0
71	20250114	193000	784730170	12520	12520	12520	12520	0
72	20250114	192900	784730170	12520	12520	12520	12520	0
73	20250114	192800	784730170	12520	12520	12520	12520	0
74	20250114	192700	784730170	12520	12520	12520	12520	0
75	20250114	192600	784730170	12520	12520	12520	12520	0
76	20250114	192500	784730170	12520	12520	12520	12520	0
77	20250114	192400	784730170	12520	12520	12520	12520	0
78	20250114	192300	784730170	12520	12520	12520	12520	0
79	20250114	192200	784730170	12520	12520	12520	12520	0
80	20250114	192100	784730170	12520	12520	12520	12520	0
81	20250114	192000	784730170	12520	12520	12520	12520	0
82	20250114	191900	784730170	12520	12520	12520	12520	0
83	20250114	191800	784730170	12520	12520	12520	12520	0
84	20250114	191700	784730170	12520	12520	12520	12520	0
85	20250114	191600	784730170	12520	12520	12520	12520	0
86	20250114	191500	784730170	12520	12520	12520	12520	0
87	20250114	191400	784730170	12520	12520	12520	12520	0
88	20250114	191300	784730170	12520	12520	12520	12520	0
89	20250114	191200	784730170	12520	12520	12520	12520	0
90	20250114	191100	784730170	12520	12520	12520	12520	0
91	20250114	191000	784730170	12520	12520	12520	12520	0
92	20250114	190900	784730170	12520	12520	12520	12520	2076
93	20250114	190800	784730170	12520	12520	12520	12520	0
94	20250114	190700	784730170	12520	12520	12520	12520	0
95	20250114	190600	784730170	12520	12520	12520	12520	0
96	20250114	190500	784730170	12520	12520	12520	12520	0
97	20250114	190400	784730170	12520	12520	12520	12520	0
98	20250114	190300	784730170	12520	12520	12520	12520	0
99	20250114	190200	784730170	12520	12520	12520	12520	0
100	20250114	190100	784730170	12520	12520	12520	12520	0
101	20250114	190000	784730170	12520	12520	12520	12520	0
102	20250114	185900	784730170	12520	12520	12520	12520	0
103	20250114	185800	784730170	12520	12520	12520	12520	0
104	20250114	185700	784730170	12520	12520	12520	12520	0
105	20250114	185600	784730170	12520	12520	12520	12520	0
106	20250114	185500	784730170	12520	12520	12520	12520	0
107	20250114	185400	784730170	12520	12520	12520	12520	0
108	20250114	185300	784730170	12520	12520	12520	12520	0
109	20250114	185200	784730170	12520	12520	12520	12520	0
110	20250114	185100	784730170	12520	12520	12520	12520	0
111	20250114	185000	784730170	12520	12520	12520	12520	0
112	20250114	184900	784730170	12520	12520	12520	12520	0
113	20250114	184800	784730170	12520	12520	12520	12520	0
114	20250114	184700	784730170	12520	12520	12520	12520	0
115	20250114	184600	784730170	12520	12520	12520	12520	0
116	20250114	184500	784730170	12520	12520	12520	12520	0
117	20250114	184400	784730170	12520	12520	12520	12520	0
118	20250114	184300	784730170	12520	12520	12520	12520	0
119	20250114	184200	784730170	12520	12520	12520	12520	0
120	20250114	184100	784730170	12520	12520	12520	12520	0
121	20250114	184000	784730170	12520	12520	12520	12520	0
122	20250114	183900	784730170	12520	12520	12520	12520	2076
123	20250114	183800	784730170	12520	12520	12520	12520	0
124	20250114	183700	784730170	12520	12520	12520	12520	0
125	20250114	183600	784730170	12520	12520	12520	12520	0
126	20250114	183500	784730170	12520	12520	12520	12520	0
127	20250114	183400	784730170	12520	12520	12520	12520	0
128	20250114	183300	784730170	12520	12520	12520	12520	0
129	20250114	183200	784730170	12520	12520	12520	12520	0
130	20250114	183100	784730170	12520	12520	12520	12520	0
131	20250114	183000	784730170	12520	12520	12520	12520	0
132	20250114	182900	784730170	12520	12520	12520	12520	0
133	20250114	182800	784730170	12520	12520	12520	12520	0
134	20250114	182700	784730170	12520	12520	12520	12520	0
135	20250114	182600	784730170	12520	12520	12520	12520	0
136	20250114	182500	784730170	12520	12520	12520	12520	0
137	20250114	182400	784730170	12520	12520	12520	12520	0
138	20250114	182300	784730170	12520	12520	12520	12520	0
139	20250114	182200	784730170	12520	12520	12520	12520	0
140	20250114	182100	784730170	12520	12520	12520	12520	0
141	20250114	182000	784730170	12520	12520	12520	12520	0
142	20250114	181900	784730170	12520	12520	12520	12520	0
143	20250114	181800	784730170	12520	12520	12520	12520	0
144	20250114	181700	784730170	12520	12520	12520	12520	0
145	20250114	181600	784730170	12520	12520	12520	12520	0
146	20250114	181500	784730170	12520	12520	12520	12520	0
147	20250114	181400	784730170	12520	12520	12520	12520	0
148	20250114	181300	784730170	12520	12520	12520	12520	0
149	20250114	181200	784730170	12520	12520	12520	12520	0
150	20250114	181100	784730170	12520	12520	12520	12520	0
151	20250114	181000	784730170	12520	12520	12520	12520	0
152	20250114	180900	784730170	12520	12520	12520	12520	2076
153	20250114	180800	784730170	12520	12520	12520	12520	0
154	20250114	180700	784730170	12520	12520	12520	12520	0
155	20250114	180600	784730170	12520	12520	12520	12520	0
156	20250114	180500	784730170	12520	12520	12520	12520	0
157	20250114	180400	784730170	12520	12520	12520	12520	0
158	20250114	180300	784730170	12520	12520	12520	12520	0
159	20250114	180200	784730170	12520	12520	12520	12520	0
160	20250114	180100	784730170	12520	12520	12520	12520	0
161	20250114	180000	784730170	12520	12520	12520	12520	0
162	20250114	175900	784730170	12520	12520	12520	12520	0
163	20250114	175800	784730170	12520	12520	12520	12520	0
164	20250114	175700	784730170	12520	12520	12520	12520	0
165	20250114	175600	784730170	12520	12520	12520	12520	0
166	20250114	175500	784730170	12520	12520	12520	12520	0
167	20250114	175400	784730170	12520	12520	12520	12520	0
168	20250114	175300	784730170	12520	12520	12520	12520	0
169	20250114	175200	784730170	12520	12520	12520	12520	0
170	20250114	175100	784730170	12520	12520	12520	12520	0
171	20250114	175000	784730170	12520	12520	12520	12520	0
172	20250114	174900	784730170	12520	12520	12520	12520	0
173	20250114	174800	784730170	12520	12520	12520	12520	0
174	20250114	174700	784730170	12520	12520	12520	12520	0
175	20250114	174600	784730170	12520	12520	12520	12520	0
176	20250114	174500	784730170	12520	12520	12520	12520	0
177	20250114	174400	784730170	12520	12520	12520	12520	0
178	20250114	174300	784730170	12520	12520	12520	12520	0
179	20250114	174200	784730170	12520	12520	12520	12520	0
180	20250114	174100	784730170	12520	12520	12520	12520	0
181	20250114	174000	784730170	12520	12520	12520	12520	0
182	20250114	173900	784730170	12520	12520	12520	12520	2076
183	20250114	173800	784730170	12520	12520	12520	12520	0
184	20250114	173700	784730170	12520	12520	12520	12520	0
185	20250114	173600	784730170	12520	12520	12520	12520	0
186	20250114	173500	784730170	12520	12520	12520	12520	0
187	20250114	173400	784730170	12520	12520	12520	12520	0
188	20250114	173300	784730170	12520	12520	12520	12520	0
189	20250114	173200	784730170	12520	12520	12520	12520	0
190	20250114	173100	784730170	12520	12520	12520	12520	0
191	20250114	173000	784730170	12520	12520	12520	12520	0
192	20250114	172900	784730170	12520	12520	12520	12520	0
193	20250114	172800	784730170	12520	12520	12520	12520	0
194	20250114	172700	784730170	12520	12520	12520	12520	0
195	20250114	172600	784730170	12520	12520	12520	12520	0
196	20250114	172500	784730170	12520	12520	12520	12520	0
197	20250114	172400	784730170	12520	12520	12520	12520	0
198	20250114	172300	784730170	12520	12520	12520	12520	0
199	20250114	172200	784730170	12520	12520	12520	12520	0
200	20250114	172100	784730170	12520	12520	12520	12520	0
201	20250114	172000	784730170	12520	12520	12520	12520	0
202	20250114	171900	784730170	12520	12520	12520	12520	0
203	20250114	171800	784730170	12520	12520	12520	12520	0
204	20250114	171700	784730170	12520	12520	12520	12520	0
205	20250114	171600	784730170	12520	12520	12520	12520	0
206	20250114	171500	784730170	12520	12520	12520	12520	0
207	20250114	171400	784730170	12520	12520	12520	12520	0
208	20250114	171300	784730170	12520	12520	12520	12520	0
209	20250114	171200	784730170	12520	12520	12520	12520	0
210	20250114	171100	784730170	12520	12520	12520	12520	0
211	20250114	171000	784730170	12520	12520	12520	12520	0
212	20250114	170900	784730170	12520	12520	12520	12520	2076
213	20250114	170800	784730170	12520	12520	12520	12520	0
214	20250114	170700	784730170	12520	12520	12520	12520	0
215	20250114	170600	784730170	12520	12520	12520	12520	0
216	20250114	170500	784730170	12520	12520	12520	12520	0
217	20250114	170400	784730170	12520	12520	12520	12520	0
218	20250114	170300	784730170	12520	12520	12520	12520	0
219	20250114	170200	784730170	12520	12520	12520	12520	0
220	20250114	170100	784730170	12520	12520	12520	12520	0
221	20250114	170000	784730170	12520	12520	12520	12520	0
222	20250114	165900	784730170	12520	12520	12520	12520	0
223	20250114	165800	784730170	12520	12520	12520	12520	0
224	20250114	165700	784730170	12520	12520	12520	12520	0
225	20250114	165600	784730170	12520	12520	12520	12520	0
226	20250114	165500	784730170	12520	12520	12520	12520	0
227	20250114	165400	784730170	12520	12520	12520	12520	0
228	20250114	165300	784730170	12520	12520	12520	12520	0
229	20250114	165200	784730170	12520	12520	12520	12520	0
230	20250114	165100	784730170	12520	12520	12520	12520	0
231	20250114	165000	784730170	12520	12520	12520	12520	0
232	20250114	164900	784730170	12520	12520	12520	12520	0
233	20250114	164800	784730170	12520	12520	12520	12520	0
234	20250114	164700	784730170	12520	12520	12520	12520	0
235	20250114	164600	784730170	12520	12520	12520	12520	0
236	20250114	164500	784730170	12520	12520	12520	12520	0
237	20250114	164400	784730170	12520	12520	12520	12520	0
238	20250114	164300	784730170	12520	12520	12520	12520	0
239	20250114	164200	784730170	12520	12520	12520	12520	0
240	20250114	164100	784730170	12520	12520	12520	12520	0
241	20250114	164000	784730170	12520	12520	12520	12520	0
242	20250114	163900	784730170	12520	12520	12520	12520	2076
243	20250114	163800	784730170	12520	12520	12520	12520	0
244	20250114	163700	784730170	12520	12520	12520	12520	0
245	20250114	163600	784730170	12520	12520	12520	12520	0
246	20250114	163500	784730170	12520	12520	12520	12520	0
247	20250114	163400	784730170	12520	12520	12520	12520	0
248	20250114	163300	784730170	12520	12520	12520	12520	0
249	20250114	163200	784730170	12520	12520	12520	12520	0
250	20250114	163100	784730170	12520	12520	12520	12520	0
251	20250114	163000	784730170	12520	12520	12520	12520	0
252	20250114	162900	784730170	12520	12520	12520	12520	0
253	20250114	162800	784730170	12520	12520	12520	12520	0
254	20250114	162700	784730170	12520	12520	12520	12520	0
255	20250114	162600	784730170	12520	12520	12520	12520	0
256	20250114	162500	784730170	12520	12520	12520	12520	0
257	20250114	162400	784730170	12520	12520	12520	12520	0
258	20250114	162300	784730170	12520	12520	12520	12520	0
259	20250114	162200	784730170	12520	12520	12520	12520	0
260	20250114	162100	784730170	12520	12520	12520	12520	0
261	20250114	162000	784730170	12520	12520	12520	12520	0
262	20250114	161900	784730170	12520	12520	12520	12520	0
263	20250114	161800	784730170	12520	12520	12520	12520	0
264	20250114	161700	784730170	12520	12520	12520	12520	0
265	20250114	161600	784730170	12520	12520	12520	12520	0
266	20250114	161500	784730170	12520	12520	12520	12520	0
267	20250114	161400	784730170	12520	12520	12520	12520	0
268	20250114	161300	784730170	12520	12520	12520	12520	0
269	20250114	161200	784730170	12520	12520	12520	12520	0
270	20250114	161100	784730170	12520	12520	12520	12520	0
271	20250114	161000	784730170	12520	12520	12520	12520	0
272	20250114	160900	784730170	12520	12520	12520	12520	2076
273	20250114	160800	784730170	12520	12520	12520	12520	0
274	20250114	160700	784730170	12520	12520	12520	12520	0
275	20250114	160600	784730170	12520	12520	12520	12520	0
276	20250114	160500	784730170	12520	12520	12520	12520	0
277	20250114	160400	784730170	12520	12520	12520	12520	0
278	20250114	160300	784730170	12520	12520	12520	12520	0
279	20250114	160200	784730170	12520	12520	12520	12520	0
280	20250114	160100	784730170	12520	12520	12520	12520	0
281	20250114	160000	784730170	12520	12520	12520	12520	0
282	20250114	155900	784730170	12520	12520	12520	12520	0
283	20250114	155800	784730170	12520	12520	12520	12520	0
284	20250114	155700	784730170	12520	12520	12520	12520	0
285	20250114	155600	784730170	12520	12520	12520	12520	0
286	20250114	155500	784730170	12520	12520	12520	12520	0
287	20250114	155400	784730170	12520	12520	12520	12520	0
288	20250114	155300	784730170	12520	12520	12520	12520	0
289	20250114	155200	784730170	12520	12520	12520	12520	0
290	20250114	155100	784730170	12520	12520	12520	12520	0
291	20250114	155000	784730170	12520	12520	12520	12520	0
292	20250114	154900	784730170	12520	12520	12520	12520	0
293	20250114	154800	784730170	12520	12520	12520	12520	0
294	20250114	154700	784730170	12520	12520	12520	12520	0
295	20250114	154600	784730170	12520	12520	12520	12520	0
296	20250114	154500	784730170	12520	12520	12520	12520	0
297	20250114	154400	784730170	12520	12520	12520	12520	0
298	20250114	154300	784730170	12520	12520	12520	12520	0
299	20250114	154200	784730170	12520	12520	12520	12520	0
300	20250114	154100	784730170	12520	12520	12520	12520	0
301	20250114	154000	784730170	12520	12520	12520	12520	0
302	20250114	153900	784730170	12520	12520	12520	12520	2076
303	20250114	153800	784730170	12520	12520	12520	12520	0
304	20250114	153700	784730170	12520	12520	12520	12520	0
305	20250114	153600	784730170	12520	12520	12520	12520	0
306	20250114	153500	784730170	12520	12520	12520	12520	0
307	20250114	153400	784730170	12520	12520	12520	12520	0
308	20250114	153300	784730170	12520	12520	12520	12520	0
309	20250114	153200	784730170	12520	12520	12520	12520	0
310	20250114	153100	784730170	12520	12520	12520	12520	0
311	20250114	153000	784730170	12520	12520	12520	12520	2076
312	20250114	152900	758738650	12490	12490	12490	12490	0
313	20250114	152800	758738650	12490	12490	12490	12490	0
314	20250114	152700	758738650	12490	12490	12490	12490	0
315	20250114	152600	758738650	12490	12490	12490	12490	0
316	20250114	152500	758738650	12490	12490	12490	12490	0
317	20250114	152400	758738650	12490	12490	12490	12490	0
318	20250114	152300	758738650	12490	12490	12490	12490	0
319	20250114	152200	758738650	12490	12490	12490	12490	0
320	20250114	152100	758738650	12490	12490	12490	12490	0
321	20250114	152000	758738650	12490	12490	12490	12490	0
322	20250114	151900	758738650	12490	12490	12500	12490	83
323	20250114	151800	757701970	12510	12510	12510	12510	101
324	20250114	151700	756438460	12520	12520	12520	12520	1
325	20250114	151600	756425940	12500	12470	12500	12470	366
326	20250114	151500	751854840	12490	12470	12500	12470	2735
327	20250114	151400	717747500	12470	12470	12470	12470	4401
328	20250114	151300	662867030	12470	12490	12490	12470	4398
329	20250114	151200	608016610	12490	12500	12500	12490	62
330	20250114	151100	607242010	12500	12520	12520	12500	675
331	20250114	151000	598800800	12520	12530	12530	12520	29
332	20250114	150900	598437710	12520	12520	12520	12520	239
333	20250114	150800	595445430	12520	12520	12520	12520	0
334	20250114	150700	595445430	12520	12520	12520	12520	13
335	20250114	150600	595282670	12520	12520	12520	12520	0
336	20250114	150500	595282670	12520	12520	12520	12520	0
337	20250114	150400	595282670	12520	12520	12520	12520	0
338	20250114	150300	595282670	12520	12520	12520	12520	15
339	20250114	150200	595094870	12530	12530	12530	12530	1
340	20250114	150100	595082340	12530	12530	12530	12530	0
341	20250114	150000	595082340	12530	12530	12530	12530	0
342	20250114	145900	595082340	12530	12530	12530	12530	0
343	20250114	145800	595082340	12530	12520	12530	12520	299
344	20250114	145700	591338730	12530	12530	12530	12530	0
345	20250114	145600	591338730	12530	12530	12530	12530	170
346	20250114	145500	589208630	12530	12530	12530	12530	1
347	20250114	145400	589196100	12530	12530	12530	12530	0
348	20250114	145300	589196100	12530	12530	12530	12530	10
349	20250114	145200	589070800	12530	12530	12530	12530	5
350	20250114	145100	589008150	12520	12520	12520	12520	20
351	20250114	145000	588757750	12520	12520	12520	12520	4
352	20250114	144900	588707670	12520	12530	12530	12520	147
353	20250114	144800	586866190	12530	12530	12530	12530	93
354	20250114	144700	585700900	12520	12520	12520	12520	195
355	20250114	144600	583259500	12520	12520	12530	12520	126
356	20250114	144500	581681220	12530	12510	12530	12510	204
357	20250114	144400	579128530	12510	12510	12510	12510	0
358	20250114	144300	579128530	12510	12510	12510	12510	1
359	20250114	144200	579116020	12510	12510	12510	12510	61
360	20250114	144100	578352910	12510	12510	12510	12510	0
361	20250114	144000	578352910	12510	12510	12510	12510	981
362	20250114	143900	566080600	12510	12510	12510	12510	81
363	20250114	143800	565067290	12500	12500	12500	12500	0
364	20250114	143700	565067290	12500	12500	12500	12500	0
365	20250114	143600	565067290	12500	12500	12500	12500	24
366	20250114	143500	564767290	12510	12510	12510	12510	40
367	20250114	143400	564266890	12500	12500	12500	12500	0
368	20250114	143300	564266890	12500	12510	12510	12500	101
369	20250114	143200	563004380	12520	12520	12520	12520	0
370	20250114	143100	563004380	12520	12520	12520	12520	0
371	20250114	143000	563004380	12520	12520	12520	12520	0
372	20250114	142900	563004380	12520	12520	12520	12520	1
373	20250114	142800	562991860	12520	12520	12520	12520	0
374	20250114	142700	562991860	12520	12510	12520	12510	27
375	20250114	142600	562654080	12520	12520	12520	12520	11
376	20250114	142500	562516360	12510	12510	12510	12510	25
377	20250114	142400	562203610	12510	12510	12510	12510	40
378	20250114	142300	561703210	12510	12510	12510	12510	0
379	20250114	142200	561703210	12510	12510	12510	12510	0
380	20250114	142100	561703210	12510	12510	12510	12510	0
381	20250114	142000	561703210	12510	12520	12520	12510	48
382	20250114	141900	561102690	12510	12510	12510	12510	0
383	20250114	141800	561102690	12510	12520	12520	12510	273
384	20250114	141700	557684890	12530	12530	12530	12530	3
385	20250114	141600	557647300	12530	12530	12530	12530	48
386	20250114	141500	557045860	12530	12530	12530	12530	228
387	20250114	141400	554189020	12530	12530	12530	12530	0
388	20250114	141300	554189020	12530	12530	12530	12530	0
389	20250114	141200	554189020	12530	12530	12530	12530	13
390	20250114	141100	554026130	12530	12500	12540	12500	2733
391	20250114	141000	519796020	12500	12500	12500	12500	118
392	20250114	140900	518321020	12500	12500	12500	12500	10
393	20250114	140800	518196020	12490	12500	12500	12490	410
394	20250114	140700	513075020	12490	12490	12490	12490	0
395	20250114	140600	513075020	12490	12490	12490	12490	0
396	20250114	140500	513075020	12490	12490	12490	12490	1
397	20250114	140400	513062530	12490	12490	12490	12490	2
398	20250114	140300	513037550	12490	12490	12490	12490	0
399	20250114	140200	513037550	12490	12490	12490	12490	0
400	20250114	140100	513037550	12490	12490	12490	12490	0
401	20250114	140000	513037550	12490	12490	12490	12490	0
402	20250114	135900	513037550	12490	12490	12490	12490	0
403	20250114	135800	513037550	12490	12490	12490	12490	0
404	20250114	135700	513037550	12490	12490	12490	12490	0
405	20250114	135600	513037550	12490	12490	12490	12490	0
406	20250114	135500	513037550	12490	12490	12490	12490	5
407	20250114	135400	512975100	12500	12500	12500	12500	0
408	20250114	135300	512975100	12500	12500	12500	12500	0
409	20250114	135200	512975100	12500	12500	12500	12500	0
410	20250114	135100	512975100	12500	12490	12500	12490	823
411	20250114	135000	502693730	12500	12500	12500	12500	0
412	20250114	134900	502693730	12500	12500	12500	12500	0
413	20250114	134800	502693730	12500	12500	12500	12500	1
414	20250114	134700	502681230	12500	12500	12500	12500	0
415	20250114	134600	502681230	12500	12500	12500	12500	10
416	20250114	134500	502556230	12490	12490	12490	12490	19
417	20250114	134400	502318920	12490	12490	12490	12490	58
418	20250114	134300	501594500	12490	12490	12490	12490	0
419	20250114	134200	501594500	12490	12490	12490	12490	0
420	20250114	134100	501594500	12490	12490	12490	12490	0
421	20250114	134000	501594500	12490	12490	12490	12490	87
422	20250114	133900	500507870	12500	12500	12500	12500	0
423	20250114	133800	500507870	12500	12500	12500	12500	188
424	20250114	133700	498157870	12500	12490	12500	12490	57
425	20250114	133600	497445690	12490	12490	12490	12490	2
426	20250114	133500	497420710	12480	12480	12480	12480	23
427	20250114	133400	497133670	12480	12480	12480	12480	0
428	20250114	133300	497133670	12480	12480	12480	12480	0
429	20250114	133200	497133670	12480	12480	12480	12480	0
430	20250114	133100	497133670	12480	12480	12480	12480	0
431	20250114	133000	497133670	12480	12510	12510	12480	214
432	20250114	132900	494462830	12510	12510	12510	12510	0
433	20250114	132800	494462830	12510	12510	12510	12510	8
434	20250114	132700	494362750	12510	12510	12510	12510	0
435	20250114	132600	494362750	12510	12510	12510	12510	0
436	20250114	132500	494362750	12510	12510	12510	12510	0
437	20250114	132400	494362750	12510	12510	12510	12510	1
438	20250114	132300	494350240	12510	12510	12510	12510	1
439	20250114	132200	494337730	12480	12470	12480	12470	326
440	20250114	132100	490271090	12460	12460	12460	12460	0
441	20250114	132000	490271090	12460	12460	12460	12460	2
442	20250114	131900	490246170	12450	12450	12450	12450	9
443	20250114	131800	490134120	12450	12450	12450	12450	0
444	20250114	131700	490134120	12450	12450	12450	12450	0
445	20250114	131600	490134120	12450	12450	12450	12450	0
446	20250114	131500	490134120	12450	12450	12450	12450	0
447	20250114	131400	490134120	12450	12450	12450	12450	0
448	20250114	131300	490134120	12450	12480	12480	12450	457
449	20250114	131200	484432870	12480	12470	12480	12470	83
450	20250114	131100	483397730	12460	12460	12460	12460	194
451	20250114	131000	480980490	12450	12450	12450	12450	2
452	20250114	130900	480955590	12450	12450	12450	12450	0
453	20250114	130800	480955590	12450	12450	12450	12450	180
454	20250114	130700	478714590	12450	12450	12450	12450	0
455	20250114	130600	478714590	12450	12450	12450	12450	0
456	20250114	130500	478714590	12450	12450	12450	12450	0
457	20250114	130400	478714590	12450	12450	12450	12450	0
458	20250114	130300	478714590	12450	12450	12450	12450	0
459	20250114	130200	478714590	12450	12450	12450	12450	0
460	20250114	130100	478714590	12450	12450	12450	12450	20
461	20250114	130000	478465590	12450	12450	12450	12450	16
462	20250114	125900	478266390	12450	12450	12450	12450	0
463	20250114	125800	478266390	12450	12450	12450	12450	2
464	20250114	125700	478241490	12440	12440	12440	12440	0
465	20250114	125600	478241490	12440	12440	12440	12440	0
466	20250114	125500	478241490	12440	12440	12440	12440	60
467	20250114	125400	477495090	12440	12440	12440	12440	1
468	20250114	125300	477482650	12450	12450	12450	12450	0
469	20250114	125200	477482650	12450	12450	12450	12450	0
470	20250114	125100	477482650	12450	12450	12450	12450	0
471	20250114	125000	477482650	12450	12450	12450	12450	0
472	20250114	124900	477482650	12450	12450	12450	12450	0
473	20250114	124800	477482650	12450	12450	12450	12450	4
474	20250114	124700	477432850	12450	12460	12460	12450	93
475	20250114	124600	476274920	12460	12460	12460	12460	1
476	20250114	124500	476262460	12460	12460	12460	12460	2
477	20250114	124400	476237540	12450	12450	12450	12450	0
478	20250114	124300	476237540	12450	12450	12450	12450	0
479	20250114	124200	476237540	12450	12440	12450	12440	262
480	20250114	124100	472976630	12430	12430	12430	12430	21
481	20250114	124000	472715600	12440	12440	12440	12440	10
482	20250114	123900	472591200	12440	12440	12440	12440	0
483	20250114	123800	472591200	12440	12440	12440	12440	0
484	20250114	123700	472591200	12440	12440	12440	12440	0
485	20250114	123600	472591200	12440	12440	12440	12440	0
486	20250114	123500	472591200	12440	12440	12440	12440	28
487	20250114	123400	472242880	12440	12440	12440	12440	216
488	20250114	123300	469555840	12440	12440	12440	12440	2
489	20250114	123200	469530960	12440	12440	12440	12440	5
490	20250114	123100	469468760	12440	12440	12440	12440	0
491	20250114	123000	469468760	12440	12440	12440	12440	0
492	20250114	122900	469468760	12440	12440	12440	12440	0
493	20250114	122800	469468760	12440	12440	12440	12440	24
494	20250114	122700	469170200	12440	12440	12440	12440	20
495	20250114	122600	468921400	12440	12440	12440	12440	0
496	20250114	122500	468921400	12440	12440	12440	12440	0
497	20250114	122400	468921400	12440	12440	12440	12440	0
498	20250114	122300	468921400	12440	12440	12440	12440	0
499	20250114	122200	468921400	12440	12430	12440	12430	591
500	20250114	122100	461569410	12440	12440	12440	12440	0
501	20250114	122000	461569410	12440	12440	12440	12440	0
502	20250114	121900	461569410	12440	12440	12440	12440	10
503	20250114	121800	461445010	12440	12440	12440	12440	293
504	20250114	121700	457800090	12440	12440	12440	12440	0
505	20250114	121600	457800090	12440	12440	12440	12440	50
506	20250114	121500	457178090	12430	12430	12430	12430	91
507	20250114	121400	456046960	12430	12430	12430	12430	0
508	20250114	121300	456046960	12430	12430	12430	12430	0
509	20250114	121200	456046960	12430	12430	12430	12430	0
510	20250114	121100	456046960	12430	12430	12430	12430	8
511	20250114	121000	455947520	12430	12430	12430	12430	2
512	20250114	120900	455922660	12430	12430	12430	12430	0
513	20250114	120800	455922660	12430	12430	12430	12430	0
514	20250114	120700	455922660	12430	12430	12430	12430	0
515	20250114	120600	455922660	12430	12430	12430	12430	260
516	20250114	120500	452690860	12440	12440	12440	12440	16
517	20250114	120400	452491820	12440	12440	12440	12440	0
518	20250114	120300	452491820	12440	12440	12440	12440	0
519	20250114	120200	452491820	12440	12450	12450	12440	121
520	20250114	120100	450986570	12450	12450	12450	12450	3
521	20250114	120000	450949220	12450	12450	12450	12450	9
522	20250114	115900	450837170	12450	12450	12450	12450	0
523	20250114	115800	450837170	12450	12450	12450	12450	0
524	20250114	115700	450837170	12450	12460	12460	12450	340
525	20250114	115600	446604010	12450	12450	12450	12450	0
526	20250114	115500	446604010	12450	12450	12450	12450	1
527	20250114	115400	446591560	12450	12450	12450	12450	0
528	20250114	115300	446591560	12450	12450	12450	12450	0
529	20250114	115200	446591560	12450	12450	12450	12450	0
530	20250114	115100	446591560	12450	12450	12450	12450	33
531	20250114	115000	446180710	12440	12440	12440	12440	0
532	20250114	114900	446180710	12440	12440	12440	12440	0
533	20250114	114800	446180710	12440	12440	12440	12440	0
534	20250114	114700	446180710	12440	12440	12440	12440	0
535	20250114	114600	446180710	12440	12440	12440	12440	0
536	20250114	114500	446180710	12440	12440	12440	12440	0
537	20250114	114400	446180710	12440	12440	12440	12440	0
538	20250114	114300	446180710	12440	12440	12440	12440	0
539	20250114	114200	446180710	12440	12440	12440	12440	0
540	20250114	114100	446180710	12440	12440	12440	12440	13
541	20250114	114000	446018990	12430	12440	12440	12430	6
542	20250114	113900	445944360	12440	12460	12460	12440	17
543	20250114	113800	445732670	12450	12450	12450	12450	230
544	20250114	113700	442869170	12450	12450	12450	12450	0
545	20250114	113600	442869170	12450	12470	12470	12450	394
546	20250114	113500	437959980	12470	12470	12470	12470	140
547	20250114	113400	436214180	12500	12500	12500	12500	0
548	20250114	113300	436214180	12500	12500	12500	12500	0
549	20250114	113200	436214180	12500	12460	12500	12460	823
550	20250114	113100	425936000	12460	12450	12460	12450	14
551	20250114	113000	425761570	12450	12450	12450	12450	0
552	20250114	112900	425761570	12450	12450	12450	12450	0
553	20250114	112800	425761570	12450	12450	12450	12450	0
554	20250114	112700	425761570	12450	12450	12450	12450	0
555	20250114	112600	425761570	12450	12450	12450	12450	17
556	20250114	112500	425549920	12450	12460	12460	12450	38
557	20250114	112400	425076780	12450	12450	12450	12450	0
558	20250114	112300	425076780	12450	12450	12450	12450	0
559	20250114	112200	425076780	12450	12450	12450	12450	0
560	20250114	112100	425076780	12450	12450	12450	12450	0
561	20250114	112000	425076780	12450	12450	12450	12450	0
562	20250114	111900	425076780	12450	12450	12450	12450	20
563	20250114	111800	424827780	12450	12450	12450	12450	60
564	20250114	111700	424080780	12460	12460	12460	12460	7
565	20250114	111600	423993560	12450	12450	12450	12450	0
566	20250114	111500	423993560	12450	12450	12450	12450	0
567	20250114	111400	423993560	12450	12450	12450	12450	154
568	20250114	111300	422076260	12460	12460	12460	12460	0
569	20250114	111200	422076260	12460	12460	12460	12460	620
570	20250114	111100	414351060	12460	12460	12460	12460	0
571	20250114	111000	414351060	12460	12470	12470	12460	43
572	20250114	110900	413815270	12470	12470	12470	12470	0
573	20250114	110800	413815270	12470	12470	12470	12470	0
574	20250114	110700	413815270	12470	12470	12470	12470	4
575	20250114	110600	413765390	12470	12470	12470	12470	0
576	20250114	110500	413765390	12470	12470	12470	12470	17
577	20250114	110400	413553400	12460	12460	12460	12460	0
578	20250114	110300	413553400	12460	12460	12460	12460	0
579	20250114	110200	413553400	12460	12460	12460	12460	50
580	20250114	110100	412930400	12460	12460	12460	12460	39
581	20250114	110000	412444460	12460	12460	12460	12460	161
582	20250114	105900	410438400	12470	12470	12470	12470	0
583	20250114	105800	410438400	12470	12470	12470	12470	0
584	20250114	105700	410438400	12470	12470	12470	12470	34
585	20250114	105600	410014420	12470	12470	12470	12470	0
586	20250114	105500	410014420	12470	12470	12470	12470	1
587	20250114	105400	410001950	12470	12470	12470	12470	1
588	20250114	105300	409989480	12470	12470	12470	12470	0
589	20250114	105200	409989480	12470	12470	12470	12470	0
590	20250114	105100	409989480	12470	12470	12470	12470	235
591	20250114	105000	407059030	12470	12470	12470	12470	0
592	20250114	104900	407059030	12470	12470	12470	12470	10
593	20250114	104800	406934330	12470	12430	12470	12430	673
594	20250114	104700	398556420	12420	12420	12420	12420	161
595	20250114	104600	396556800	12420	12460	12460	12400	3128
596	20250114	104500	357696820	12470	12470	12470	12470	92
597	20250114	104400	356549580	12470	12470	12470	12470	260
598	20250114	104300	353307380	12470	12470	12480	12470	210
599	20250114	104200	350688580	12470	12470	12470	12470	4
600	20250114	104100	350638700	12470	12470	12470	12470	0
601	20250114	104000	350638700	12470	12470	12470	12470	0
602	20250114	103900	350638700	12470	12480	12480	12470	1023
603	20250114	103800	337881880	12480	12480	12480	12480	0
604	20250114	103700	337881880	12480	12480	12480	12480	20
605	20250114	103600	337632280	12470	12470	12470	12470	0
606	20250114	103500	337632280	12470	12470	12470	12470	2
607	20250114	103400	337607340	12480	12480	12480	12480	0
608	20250114	103300	337607340	12480	12470	12480	12470	504
609	20250114	103200	331322080	12460	12460	12460	12460	0
610	20250114	103100	331322080	12460	12460	12460	12460	10
611	20250114	103000	331197480	12460	12460	12460	12460	0
612	20250114	102900	331197480	12460	12460	12460	12460	9
613	20250114	102800	331085340	12460	12460	12460	12460	0
614	20250114	102700	331085340	12460	12460	12460	12460	19
615	20250114	102600	330848600	12460	12460	12460	12460	265
616	20250114	102500	327546700	12450	12450	12450	12450	0
617	20250114	102400	327546700	12450	12450	12450	12450	0
618	20250114	102300	327546700	12450	12450	12450	12450	1
619	20250114	102200	327534250	12450	12450	12450	12450	0
620	20250114	102100	327534250	12450	12450	12450	12450	200
621	20250114	102000	325044250	12460	12460	12460	12460	20
622	20250114	101900	324795050	12460	12460	12460	12460	2
623	20250114	101800	324770130	12460	12450	12460	12450	231
624	20250114	101700	321894170	12440	12440	12440	12440	122
625	20250114	101600	320376490	12450	12450	12450	12450	146
626	20250114	101500	318558790	12460	12450	12460	12450	10
627	20250114	101400	318434270	12450	12450	12450	12450	37
628	20250114	101300	317973620	12460	12460	12460	12460	710
629	20250114	101200	309127020	12470	12470	12470	12470	5
630	20250114	101100	309064670	12470	12460	12470	12460	19
631	20250114	101000	308827830	12460	12460	12460	12460	28
632	20250114	100900	308478950	12460	12470	12470	12460	22
633	20250114	100800	308204630	12470	12470	12470	12470	0
634	20250114	100700	308204630	12470	12460	12470	12460	89
635	20250114	100600	307095190	12470	12470	12470	12470	0
636	20250114	100500	307095190	12470	12470	12470	12470	0
637	20250114	100400	307095190	12470	12460	12470	12460	136
638	20250114	100300	305400580	12470	12470	12470	12470	1
639	20250114	100200	305388110	12460	12460	12460	12460	17
640	20250114	100100	305176290	12460	12460	12460	12460	47
641	20250114	100000	304590670	12450	12450	12450	12450	6
642	20250114	095900	304515970	12450	12450	12460	12450	247
643	20250114	095800	301440690	12460	12460	12460	12460	0
644	20250114	095700	301440690	12460	12460	12460	12460	100
645	20250114	095600	300194690	12460	12460	12460	12460	18
646	20250114	095500	299970410	12470	12470	12470	12470	172
647	20250114	095400	297825570	12470	12470	12470	12470	0
648	20250114	095300	297825570	12470	12470	12470	12470	0
649	20250114	095200	297825570	12470	12470	12470	12470	7
650	20250114	095100	297738280	12480	12480	12480	12480	114
651	20250114	095000	296315560	12480	12460	12480	12460	566
652	20250114	094900	289260820	12450	12450	12470	12450	1655
653	20250114	094800	268656050	12450	12460	12460	12450	50
654	20250114	094700	268033540	12490	12490	12490	12450	502
655	20250114	094600	261779780	12480	12530	12530	12440	2680
656	20250114	094500	228335310	12530	12540	12540	12530	4
657	20250114	094400	228285180	12530	12530	12530	12530	490
658	20250114	094300	222145480	12530	12510	12530	12510	397
659	20250114	094200	217178730	12510	12510	12510	12510	2
660	20250114	094100	217153710	12500	12510	12510	12500	111
661	20250114	094000	215765290	12510	12510	12510	12510	200
662	20250114	093900	213263290	12510	12550	12550	12500	2054
663	20250114	093800	187542200	12540	12580	12580	12540	471
664	20250114	093700	181625440	12580	12550	12590	12550	1442
665	20250114	093600	163500860	12560	12500	12560	12500	587
666	20250114	093500	156133090	12500	12490	12500	12490	200
667	20250114	093400	153634770	12490	12480	12500	12480	275
668	20250114	093300	150198500	12470	12430	12470	12430	681
669	20250114	093200	141719050	12420	12410	12420	12410	235
670	20250114	093100	138801640	12400	12410	12410	12390	1013
671	20250114	093000	126239280	12400	12400	12400	12400	0
672	20250114	092900	126239280	12400	12410	12410	12400	447
673	20250114	092800	120694320	12410	12410	12410	12410	113
674	20250114	092700	119291990	12410	12430	12440	12410	1044
675	20250114	092600	106331880	12440	12450	12450	12430	735
676	20250114	092500	97188870	12450	12450	12450	12450	6
677	20250114	092400	97114170	12450	12470	12470	12450	581
678	20250114	092300	89874110	12480	12480	12480	12480	1
679	20250114	092200	89861630	12470	12470	12470	12470	5
680	20250114	092100	89799280	12470	12480	12510	12460	701
681	20250114	092000	81045320	12480	12440	12480	12440	619
682	20250114	091900	73329940	12430	12420	12430	12420	560
683	20250114	091800	66369770	12420	12420	12420	12420	2
684	20250114	091700	66344930	12420	12410	12420	12410	98
685	20250114	091600	65128430	12410	12470	12470	12410	1891
686	20250114	091500	41639010	12450	12440	12450	12440	33
687	20250114	091400	41228480	12440	12450	12450	12430	943
688	20250114	091300	29492930	12460	12460	12460	12460	78
689	20250114	091200	28521050	12460	12430	12460	12410	268
690	20250114	091100	25186520	12430	12450	12450	12430	178
691	20250114	091000	22971480	12460	12460	12460	12460	3
692	20250114	090900	22934100	12460	12460	12460	12460	70
693	20250114	090800	22061900	12460	12470	12470	12460	501
694	20250114	090700	15814850	12470	12470	12490	12470	168
695	20250114	090600	13719610	12460	12510	12510	12460	500
696	20250114	090500	7474380	12520	12550	12550	12520	281
697	20250114	090400	3956130	12520	12520	12520	12520	1
698	20250114	090300	3943610	12560	12520	12560	12520	5
699	20250114	090200	3880970	12560	12560	12560	12560	16
700	20250114	090100	3680010	12500	12500	12500	12500	20
701	20250114	090000	3430010	12500	12570	12570	12500	273