KissMeData/214180/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204300	363117000	12450	12450	12450	12450	288
3	20250106	204200	363117000	12450	12450	12450	12450	0
4	20250106	204100	363117000	12450	12450	12450	12450	0
5	20250106	204000	363117000	12450	12450	12450	12450	0
6	20250106	203900	363117000	12450	12450	12450	12450	0
7	20250106	203800	363117000	12450	12450	12450	12450	0
8	20250106	203700	363117000	12450	12450	12450	12450	0
9	20250106	203600	363117000	12450	12450	12450	12450	0
10	20250106	203500	363117000	12450	12450	12450	12450	0
11	20250106	203400	363117000	12450	12450	12450	12450	0
12	20250106	203300	363117000	12450	12450	12450	12450	0
13	20250106	203200	363117000	12450	12450	12450	12450	0
14	20250106	203100	363117000	12450	12450	12450	12450	0
15	20250106	203000	363117000	12450	12450	12450	12450	0
16	20250106	202900	363117000	12450	12450	12450	12450	0
17	20250106	202800	363117000	12450	12450	12450	12450	0
18	20250106	202700	363117000	12450	12450	12450	12450	0
19	20250106	202600	363117000	12450	12450	12450	12450	0
20	20250106	202500	363117000	12450	12450	12450	12450	0
21	20250106	202400	363117000	12450	12450	12450	12450	0
22	20250106	202300	363117000	12450	12450	12450	12450	0
23	20250106	202200	363117000	12450	12450	12450	12450	0
24	20250106	202100	363117000	12450	12450	12450	12450	0
25	20250106	202000	363117000	12450	12450	12450	12450	0
26	20250106	201900	363117000	12450	12450	12450	12450	0
27	20250106	201800	363117000	12450	12450	12450	12450	0
28	20250106	201700	363117000	12450	12450	12450	12450	0
29	20250106	201600	363117000	12450	12450	12450	12450	0
30	20250106	201500	363117000	12450	12450	12450	12450	0
31	20250106	201400	363117000	12450	12450	12450	12450	0
32	20250106	201300	363117000	12450	12450	12450	12450	288
33	20250106	201200	363117000	12450	12450	12450	12450	0
34	20250106	201100	363117000	12450	12450	12450	12450	0
35	20250106	201000	363117000	12450	12450	12450	12450	0
36	20250106	200900	363117000	12450	12450	12450	12450	0
37	20250106	200800	363117000	12450	12450	12450	12450	0
38	20250106	200700	363117000	12450	12450	12450	12450	0
39	20250106	200600	363117000	12450	12450	12450	12450	0
40	20250106	200500	363117000	12450	12450	12450	12450	0
41	20250106	200400	363117000	12450	12450	12450	12450	0
42	20250106	200300	363117000	12450	12450	12450	12450	0
43	20250106	200200	363117000	12450	12450	12450	12450	0
44	20250106	200100	363117000	12450	12450	12450	12450	0
45	20250106	200000	363117000	12450	12450	12450	12450	0
46	20250106	195900	363117000	12450	12450	12450	12450	0
47	20250106	195800	363117000	12450	12450	12450	12450	0
48	20250106	195700	363117000	12450	12450	12450	12450	0
49	20250106	195600	363117000	12450	12450	12450	12450	0
50	20250106	195500	363117000	12450	12450	12450	12450	0
51	20250106	195400	363117000	12450	12450	12450	12450	0
52	20250106	195300	363117000	12450	12450	12450	12450	0
53	20250106	195200	363117000	12450	12450	12450	12450	0
54	20250106	195100	363117000	12450	12450	12450	12450	0
55	20250106	195000	363117000	12450	12450	12450	12450	0
56	20250106	194900	363117000	12450	12450	12450	12450	0
57	20250106	194800	363117000	12450	12450	12450	12450	0
58	20250106	194700	363117000	12450	12450	12450	12450	0
59	20250106	194600	363117000	12450	12450	12450	12450	0
60	20250106	194500	363117000	12450	12450	12450	12450	0
61	20250106	194400	363117000	12450	12450	12450	12450	0
62	20250106	194300	363117000	12450	12450	12450	12450	288
63	20250106	194200	363117000	12450	12450	12450	12450	0
64	20250106	194100	363117000	12450	12450	12450	12450	0
65	20250106	194000	363117000	12450	12450	12450	12450	0
66	20250106	193900	363117000	12450	12450	12450	12450	0
67	20250106	193800	363117000	12450	12450	12450	12450	0
68	20250106	193700	363117000	12450	12450	12450	12450	0
69	20250106	193600	363117000	12450	12450	12450	12450	0
70	20250106	193500	363117000	12450	12450	12450	12450	0
71	20250106	193400	363117000	12450	12450	12450	12450	0
72	20250106	193300	363117000	12450	12450	12450	12450	0
73	20250106	193200	363117000	12450	12450	12450	12450	0
74	20250106	193100	363117000	12450	12450	12450	12450	0
75	20250106	193000	363117000	12450	12450	12450	12450	0
76	20250106	192900	363117000	12450	12450	12450	12450	0
77	20250106	192800	363117000	12450	12450	12450	12450	0
78	20250106	192700	363117000	12450	12450	12450	12450	0
79	20250106	192600	363117000	12450	12450	12450	12450	0
80	20250106	192500	363117000	12450	12450	12450	12450	0
81	20250106	192400	363117000	12450	12450	12450	12450	0
82	20250106	192300	363117000	12450	12450	12450	12450	0
83	20250106	192200	363117000	12450	12450	12450	12450	0
84	20250106	192100	363117000	12450	12450	12450	12450	0
85	20250106	192000	363117000	12450	12450	12450	12450	0
86	20250106	191900	363117000	12450	12450	12450	12450	0
87	20250106	191800	363117000	12450	12450	12450	12450	0
88	20250106	191700	363117000	12450	12450	12450	12450	0
89	20250106	191600	363117000	12450	12450	12450	12450	0
90	20250106	191500	363117000	12450	12450	12450	12450	0
91	20250106	191400	363117000	12450	12450	12450	12450	0
92	20250106	191300	363117000	12450	12450	12450	12450	288
93	20250106	191200	363117000	12450	12450	12450	12450	0
94	20250106	191100	363117000	12450	12450	12450	12450	0
95	20250106	191000	363117000	12450	12450	12450	12450	0
96	20250106	190900	363117000	12450	12450	12450	12450	0
97	20250106	190800	363117000	12450	12450	12450	12450	0
98	20250106	190700	363117000	12450	12450	12450	12450	0
99	20250106	190600	363117000	12450	12450	12450	12450	0
100	20250106	190500	363117000	12450	12450	12450	12450	0
101	20250106	190400	363117000	12450	12450	12450	12450	0
102	20250106	190300	363117000	12450	12450	12450	12450	0
103	20250106	190200	363117000	12450	12450	12450	12450	0
104	20250106	190100	363117000	12450	12450	12450	12450	0
105	20250106	190000	363117000	12450	12450	12450	12450	0
106	20250106	185900	363117000	12450	12450	12450	12450	0
107	20250106	185800	363117000	12450	12450	12450	12450	0
108	20250106	185700	363117000	12450	12450	12450	12450	0
109	20250106	185600	363117000	12450	12450	12450	12450	0
110	20250106	185500	363117000	12450	12450	12450	12450	0
111	20250106	185400	363117000	12450	12450	12450	12450	0
112	20250106	185300	363117000	12450	12450	12450	12450	0
113	20250106	185200	363117000	12450	12450	12450	12450	0
114	20250106	185100	363117000	12450	12450	12450	12450	0
115	20250106	185000	363117000	12450	12450	12450	12450	0
116	20250106	184900	363117000	12450	12450	12450	12450	0
117	20250106	184800	363117000	12450	12450	12450	12450	0
118	20250106	184700	363117000	12450	12450	12450	12450	0
119	20250106	184600	363117000	12450	12450	12450	12450	0
120	20250106	184500	363117000	12450	12450	12450	12450	0
121	20250106	184400	363117000	12450	12450	12450	12450	0
122	20250106	184300	363117000	12450	12450	12450	12450	288
123	20250106	184200	363117000	12450	12450	12450	12450	0
124	20250106	184100	363117000	12450	12450	12450	12450	0
125	20250106	184000	363117000	12450	12450	12450	12450	0
126	20250106	183900	363117000	12450	12450	12450	12450	0
127	20250106	183800	363117000	12450	12450	12450	12450	0
128	20250106	183700	363117000	12450	12450	12450	12450	0
129	20250106	183600	363117000	12450	12450	12450	12450	0
130	20250106	183500	363117000	12450	12450	12450	12450	0
131	20250106	183400	363117000	12450	12450	12450	12450	0
132	20250106	183300	363117000	12450	12450	12450	12450	0
133	20250106	183200	363117000	12450	12450	12450	12450	0
134	20250106	183100	363117000	12450	12450	12450	12450	0
135	20250106	183000	363117000	12450	12450	12450	12450	0
136	20250106	182900	363117000	12450	12450	12450	12450	0
137	20250106	182800	363117000	12450	12450	12450	12450	0
138	20250106	182700	363117000	12450	12450	12450	12450	0
139	20250106	182600	363117000	12450	12450	12450	12450	0
140	20250106	182500	363117000	12450	12450	12450	12450	0
141	20250106	182400	363117000	12450	12450	12450	12450	0
142	20250106	182300	363117000	12450	12450	12450	12450	0
143	20250106	182200	363117000	12450	12450	12450	12450	0
144	20250106	182100	363117000	12450	12450	12450	12450	0
145	20250106	182000	363117000	12450	12450	12450	12450	0
146	20250106	181900	363117000	12450	12450	12450	12450	0
147	20250106	181800	363117000	12450	12450	12450	12450	0
148	20250106	181700	363117000	12450	12450	12450	12450	0
149	20250106	181600	363117000	12450	12450	12450	12450	0
150	20250106	181500	363117000	12450	12450	12450	12450	0
151	20250106	181400	363117000	12450	12450	12450	12450	0
152	20250106	181300	363117000	12450	12450	12450	12450	288
153	20250106	181200	363117000	12450	12450	12450	12450	0
154	20250106	181100	363117000	12450	12450	12450	12450	0
155	20250106	181000	363117000	12450	12450	12450	12450	0
156	20250106	180900	363117000	12450	12450	12450	12450	0
157	20250106	180800	363117000	12450	12450	12450	12450	0
158	20250106	180700	363117000	12450	12450	12450	12450	0
159	20250106	180600	363117000	12450	12450	12450	12450	0
160	20250106	180500	363117000	12450	12450	12450	12450	0
161	20250106	180400	363117000	12450	12450	12450	12450	0
162	20250106	180300	363117000	12450	12450	12450	12450	0
163	20250106	180200	363117000	12450	12450	12450	12450	0
164	20250106	180100	363117000	12450	12450	12450	12450	0
165	20250106	180000	363117000	12450	12450	12450	12450	0
166	20250106	175900	363117000	12450	12450	12450	12450	0
167	20250106	175800	363117000	12450	12450	12450	12450	0
168	20250106	175700	363117000	12450	12450	12450	12450	0
169	20250106	175600	363117000	12450	12450	12450	12450	0
170	20250106	175500	363117000	12450	12450	12450	12450	0
171	20250106	175400	363117000	12450	12450	12450	12450	0
172	20250106	175300	363117000	12450	12450	12450	12450	0
173	20250106	175200	363117000	12450	12450	12450	12450	0
174	20250106	175100	363117000	12450	12450	12450	12450	0
175	20250106	175000	363117000	12450	12450	12450	12450	0
176	20250106	174900	363117000	12450	12450	12450	12450	0
177	20250106	174800	363117000	12450	12450	12450	12450	0
178	20250106	174700	363117000	12450	12450	12450	12450	0
179	20250106	174600	363117000	12450	12450	12450	12450	0
180	20250106	174500	363117000	12450	12450	12450	12450	0
181	20250106	174400	363117000	12450	12450	12450	12450	0
182	20250106	174300	363117000	12450	12450	12450	12450	288
183	20250106	174200	363117000	12450	12450	12450	12450	0
184	20250106	174100	363117000	12450	12450	12450	12450	0
185	20250106	174000	363117000	12450	12450	12450	12450	0
186	20250106	173900	363117000	12450	12450	12450	12450	0
187	20250106	173800	363117000	12450	12450	12450	12450	0
188	20250106	173700	363117000	12450	12450	12450	12450	0
189	20250106	173600	363117000	12450	12450	12450	12450	0
190	20250106	173500	363117000	12450	12450	12450	12450	0
191	20250106	173400	363117000	12450	12450	12450	12450	0
192	20250106	173300	363117000	12450	12450	12450	12450	0
193	20250106	173200	363117000	12450	12450	12450	12450	0
194	20250106	173100	363117000	12450	12450	12450	12450	0
195	20250106	173000	363117000	12450	12450	12450	12450	0
196	20250106	172900	363117000	12450	12450	12450	12450	0
197	20250106	172800	363117000	12450	12450	12450	12450	0
198	20250106	172700	363117000	12450	12450	12450	12450	0
199	20250106	172600	363117000	12450	12450	12450	12450	0
200	20250106	172500	363117000	12450	12450	12450	12450	0
201	20250106	172400	363117000	12450	12450	12450	12450	0
202	20250106	172300	363117000	12450	12450	12450	12450	0
203	20250106	172200	363117000	12450	12450	12450	12450	0
204	20250106	172100	363117000	12450	12450	12450	12450	0
205	20250106	172000	363117000	12450	12450	12450	12450	0
206	20250106	171900	363117000	12450	12450	12450	12450	0
207	20250106	171800	363117000	12450	12450	12450	12450	0
208	20250106	171700	363117000	12450	12450	12450	12450	0
209	20250106	171600	363117000	12450	12450	12450	12450	0
210	20250106	171500	363117000	12450	12450	12450	12450	0
211	20250106	171400	363117000	12450	12450	12450	12450	0
212	20250106	171300	363117000	12450	12450	12450	12450	288
213	20250106	171200	363117000	12450	12450	12450	12450	0
214	20250106	171100	363117000	12450	12450	12450	12450	0
215	20250106	171000	363117000	12450	12450	12450	12450	0
216	20250106	170900	363117000	12450	12450	12450	12450	0
217	20250106	170800	363117000	12450	12450	12450	12450	0
218	20250106	170700	363117000	12450	12450	12450	12450	0
219	20250106	170600	363117000	12450	12450	12450	12450	0
220	20250106	170500	363117000	12450	12450	12450	12450	0
221	20250106	170400	363117000	12450	12450	12450	12450	0
222	20250106	170300	363117000	12450	12450	12450	12450	0
223	20250106	170200	363117000	12450	12450	12450	12450	0
224	20250106	170100	363117000	12450	12450	12450	12450	0
225	20250106	170000	363117000	12450	12450	12450	12450	0
226	20250106	165900	363117000	12450	12450	12450	12450	0
227	20250106	165800	363117000	12450	12450	12450	12450	0
228	20250106	165700	363117000	12450	12450	12450	12450	0
229	20250106	165600	363117000	12450	12450	12450	12450	0
230	20250106	165500	363117000	12450	12450	12450	12450	0
231	20250106	165400	363117000	12450	12450	12450	12450	0
232	20250106	165300	363117000	12450	12450	12450	12450	0
233	20250106	165200	363117000	12450	12450	12450	12450	0
234	20250106	165100	363117000	12450	12450	12450	12450	0
235	20250106	165000	363117000	12450	12450	12450	12450	0
236	20250106	164900	363117000	12450	12450	12450	12450	0
237	20250106	164800	363117000	12450	12450	12450	12450	0
238	20250106	164700	363117000	12450	12450	12450	12450	0
239	20250106	164600	363117000	12450	12450	12450	12450	0
240	20250106	164500	363117000	12450	12450	12450	12450	0
241	20250106	164400	363117000	12450	12450	12450	12450	0
242	20250106	164300	363117000	12450	12450	12450	12450	288
243	20250106	164200	363117000	12450	12450	12450	12450	0
244	20250106	164100	363117000	12450	12450	12450	12450	0
245	20250106	164000	363117000	12450	12450	12450	12450	0
246	20250106	163900	363117000	12450	12450	12450	12450	0
247	20250106	163800	363117000	12450	12450	12450	12450	0
248	20250106	163700	363117000	12450	12450	12450	12450	0
249	20250106	163600	363117000	12450	12450	12450	12450	0
250	20250106	163500	363117000	12450	12450	12450	12450	0
251	20250106	163400	363117000	12450	12450	12450	12450	0
252	20250106	163300	363117000	12450	12450	12450	12450	0
253	20250106	163200	363117000	12450	12450	12450	12450	0
254	20250106	163100	363117000	12450	12450	12450	12450	0
255	20250106	163000	363117000	12450	12450	12450	12450	0
256	20250106	162900	363117000	12450	12450	12450	12450	0
257	20250106	162800	363117000	12450	12450	12450	12450	0
258	20250106	162700	363117000	12450	12450	12450	12450	0
259	20250106	162600	363117000	12450	12450	12450	12450	0
260	20250106	162500	363117000	12450	12450	12450	12450	0
261	20250106	162400	363117000	12450	12450	12450	12450	0
262	20250106	162300	363117000	12450	12450	12450	12450	0
263	20250106	162200	363117000	12450	12450	12450	12450	0
264	20250106	162100	363117000	12450	12450	12450	12450	0
265	20250106	162000	363117000	12450	12450	12450	12450	0
266	20250106	161900	363117000	12450	12450	12450	12450	0
267	20250106	161800	363117000	12450	12450	12450	12450	0
268	20250106	161700	363117000	12450	12450	12450	12450	0
269	20250106	161600	363117000	12450	12450	12450	12450	0
270	20250106	161500	363117000	12450	12450	12450	12450	0
271	20250106	161400	363117000	12450	12450	12450	12450	0
272	20250106	161300	363117000	12450	12450	12450	12450	288
273	20250106	161200	363117000	12450	12450	12450	12450	0
274	20250106	161100	363117000	12450	12450	12450	12450	0
275	20250106	161000	363117000	12450	12450	12450	12450	0
276	20250106	160900	363117000	12450	12450	12450	12450	0
277	20250106	160800	363117000	12450	12450	12450	12450	0
278	20250106	160700	363117000	12450	12450	12450	12450	0
279	20250106	160600	363117000	12450	12450	12450	12450	0
280	20250106	160500	363117000	12450	12450	12450	12450	0
281	20250106	160400	363117000	12450	12450	12450	12450	0
282	20250106	160300	363117000	12450	12450	12450	12450	0
283	20250106	160200	363117000	12450	12450	12450	12450	0
284	20250106	160100	363117000	12450	12450	12450	12450	0
285	20250106	160000	363117000	12450	12450	12450	12450	0
286	20250106	155900	363117000	12450	12450	12450	12450	0
287	20250106	155800	363117000	12450	12450	12450	12450	0
288	20250106	155700	363117000	12450	12450	12450	12450	0
289	20250106	155600	363117000	12450	12450	12450	12450	0
290	20250106	155500	363117000	12450	12450	12450	12450	0
291	20250106	155400	363117000	12450	12450	12450	12450	0
292	20250106	155300	363117000	12450	12450	12450	12450	0
293	20250106	155200	363117000	12450	12450	12450	12450	0
294	20250106	155100	363117000	12450	12450	12450	12450	0
295	20250106	155000	363117000	12450	12450	12450	12450	0
296	20250106	154900	363117000	12450	12450	12450	12450	0
297	20250106	154800	363117000	12450	12450	12450	12450	0
298	20250106	154700	363117000	12450	12450	12450	12450	0
299	20250106	154600	363117000	12450	12450	12450	12450	0
300	20250106	154500	363117000	12450	12450	12450	12450	0
301	20250106	154400	363117000	12450	12450	12450	12450	0
302	20250106	154300	363117000	12450	12450	12450	12450	288
303	20250106	154200	363117000	12450	12450	12450	12450	0
304	20250106	154100	363117000	12450	12450	12450	12450	0
305	20250106	154000	363117000	12450	12450	12450	12450	0
306	20250106	153900	363117000	12450	12450	12450	12450	0
307	20250106	153800	363117000	12450	12450	12450	12450	0
308	20250106	153700	363117000	12450	12450	12450	12450	0
309	20250106	153600	363117000	12450	12450	12450	12450	0
310	20250106	153500	363117000	12450	12450	12450	12450	0
311	20250106	153400	363117000	12450	12450	12450	12450	0
312	20250106	153300	363117000	12450	12450	12450	12450	0
313	20250106	153200	363117000	12450	12450	12450	12450	0
314	20250106	153100	363117000	12450	12450	12450	12450	0
315	20250106	153000	363117000	12450	12450	12450	12450	288
316	20250106	152900	359531400	12450	12450	12450	12450	0
317	20250106	152800	359531400	12450	12450	12450	12450	0
318	20250106	152700	359531400	12450	12450	12450	12450	0
319	20250106	152600	359531400	12450	12450	12450	12450	0
320	20250106	152500	359531400	12450	12450	12450	12450	0
321	20250106	152400	359531400	12450	12450	12450	12450	0
322	20250106	152300	359531400	12450	12450	12450	12450	0
323	20250106	152200	359531400	12450	12450	12450	12450	0
324	20250106	152100	359531400	12450	12450	12450	12450	0
325	20250106	152000	359531400	12450	12450	12450	12450	0
326	20250106	151900	359531400	12450	12320	12450	12320	3350
327	20250106	151800	318142300	12310	12340	12350	12310	89
328	20250106	151700	317045690	12330	12330	12330	12330	0
329	20250106	151600	317045690	12330	12330	12330	12330	0
330	20250106	151500	317045690	12330	12330	12330	12330	9
331	20250106	151400	316934720	12330	12350	12350	12330	126
332	20250106	151300	315381120	12350	12350	12350	12350	8
333	20250106	151200	315282320	12350	12340	12350	12340	4
334	20250106	151100	315232930	12350	12350	12350	12350	4
335	20250106	151000	315183530	12320	12320	12320	12320	1
336	20250106	150900	315171210	12350	12350	12350	12350	4
337	20250106	150800	315121810	12350	12340	12350	12340	7
338	20250106	150700	315035410	12350	12350	12350	12350	4
339	20250106	150600	314986010	12350	12340	12350	12340	4
340	20250106	150500	314936620	12350	12350	12350	12340	2697
341	20250106	150400	281655600	12350	12350	12350	12350	6
342	20250106	150300	281581500	12350	12350	12350	12350	1
343	20250106	150200	281569150	12350	12350	12350	12350	6
344	20250106	150100	281495050	12350	12340	12350	12340	185
345	20250106	150000	279212110	12340	12350	12350	12330	3
346	20250106	145900	279175090	12350	12350	12350	12350	1
347	20250106	145800	279162740	12330	12330	12330	12330	129
348	20250106	145700	277572170	12330	12330	12330	12330	4
349	20250106	145600	277522850	12330	12330	12330	12330	1
350	20250106	145500	277510520	12330	12330	12330	12330	4
351	20250106	145400	277461200	12350	12350	12350	12350	6
352	20250106	145300	277387100	12350	12350	12350	12350	3
353	20250106	145200	277350050	12350	12330	12350	12330	2
354	20250106	145100	277325370	12330	12350	12350	12330	169
355	20250106	145000	275241510	12350	12350	12350	12350	4
356	20250106	144900	275192110	12350	12350	12350	12350	1
357	20250106	144800	275179760	12350	12350	12350	12350	6
358	20250106	144700	275105660	12350	12350	12350	12350	3
359	20250106	144600	275068610	12340	12340	12340	12340	4
360	20250106	144500	275019250	12340	12340	12340	12340	2203
361	20250106	144400	247834230	12340	12340	12340	12340	10
362	20250106	144300	247710830	12340	12340	12340	12340	1
363	20250106	144200	247698490	12340	12340	12340	12340	4
364	20250106	144100	247649130	12340	12340	12340	12340	4
365	20250106	144000	247599770	12340	12340	12340	12340	3
366	20250106	143900	247562750	12340	12340	12340	12340	4
367	20250106	143800	247513390	12340	12340	12340	12340	4
368	20250106	143700	247464030	12340	12340	12340	12340	3
369	20250106	143600	247427010	12340	12340	12340	12340	0
370	20250106	143500	247427010	12340	12340	12340	12340	4
371	20250106	143400	247377650	12340	12340	12340	12340	4
372	20250106	143300	247328290	12340	12340	12340	12340	3
373	20250106	143200	247291270	12340	12340	12340	12340	4
374	20250106	143100	247241910	12340	12340	12340	12340	4
375	20250106	143000	247192550	12340	12340	12340	12340	5
376	20250106	142900	247130850	12340	12340	12340	12340	1
377	20250106	142800	247118510	12340	12340	12340	12340	3
378	20250106	142700	247081490	12340	12320	12340	12320	5
379	20250106	142600	247019870	12320	12320	12320	12320	3
380	20250106	142500	246982910	12320	12320	12320	12320	4
381	20250106	142400	246933630	12320	12320	12320	12320	5
382	20250106	142300	246872030	12310	12320	12320	12310	32
383	20250106	142200	246478080	12320	12320	12320	12320	1
384	20250106	142100	246465760	12310	12330	12330	12310	148
385	20250106	142000	244643860	12330	12330	12330	12330	4
386	20250106	141900	244594540	12330	12330	12330	12330	2
387	20250106	141800	244569880	12330	12330	12330	12330	4
388	20250106	141700	244520560	12330	12330	12330	12330	4
389	20250106	141600	244471240	12330	12330	12330	12330	11
390	20250106	141500	244335610	12330	12330	12330	12330	1
391	20250106	141400	244323280	12330	12330	12330	12330	4
392	20250106	141300	244273960	12330	12330	12330	12330	4
393	20250106	141200	244224640	12330	12330	12330	12330	3
394	20250106	141100	244187650	12330	12330	12330	12330	3
395	20250106	141000	244150660	12330	12330	12330	12330	4
396	20250106	140900	244101340	12330	12330	12330	12330	3
397	20250106	140800	244064350	12330	12330	12330	12330	1
398	20250106	140700	244052020	12330	12330	12330	12330	4
399	20250106	140600	244002700	12330	12330	12330	12330	4
400	20250106	140500	243953380	12330	12330	12330	12330	3
401	20250106	140400	243916390	12330	12330	12330	12330	12
402	20250106	140300	243768430	12330	12330	12330	12330	4
403	20250106	140200	243719110	12330	12330	12330	12330	2
404	20250106	140100	243694450	12330	12330	12330	12330	1
405	20250106	140000	243682120	12330	12340	12340	12330	26
406	20250106	135900	243361530	12340	12340	12340	12340	4
407	20250106	135800	243312170	12340	12340	12340	12340	13
408	20250106	135700	243151750	12340	12340	12340	12340	4
409	20250106	135600	243102390	12340	12340	12340	12340	4
410	20250106	135500	243053030	12340	12340	12340	12340	3
411	20250106	135400	243016010	12340	12340	12340	12340	0
412	20250106	135300	243016010	12340	12340	12340	12340	4
413	20250106	135200	242966650	12340	12340	12340	12340	4
414	20250106	135100	242917290	12340	12340	12340	12340	3
415	20250106	135000	242880270	12340	12340	12340	12340	4
416	20250106	134900	242830910	12340	12340	12340	12340	4
417	20250106	134800	242781550	12340	12350	12350	12330	1053
418	20250106	134700	229797980	12350	12350	12350	12350	1
419	20250106	134600	229785630	12350	12350	12350	12350	4
420	20250106	134500	229736230	12350	12350	12350	12350	3
421	20250106	134400	229699180	12350	12350	12350	12350	3
422	20250106	134300	229662130	12350	12350	12350	12350	6
423	20250106	134200	229588030	12350	12350	12350	12350	4
424	20250106	134100	229538630	12350	12350	12350	12350	3
425	20250106	134000	229501580	12350	12350	12350	12350	1
426	20250106	133900	229489230	12350	12350	12350	12350	4
427	20250106	133800	229439830	12350	12350	12350	12350	4
428	20250106	133700	229390430	12350	12350	12350	12350	2
429	20250106	133600	229365730	12350	12350	12350	12350	4
430	20250106	133500	229316330	12350	12350	12350	12350	4
431	20250106	133400	229266930	12350	12350	12350	12350	3
432	20250106	133300	229229880	12350	12350	12350	12350	1
433	20250106	133200	229217530	12350	12350	12350	12350	4
434	20250106	133100	229168130	12350	12350	12350	12350	4
435	20250106	133000	229118730	12350	12340	12350	12340	13
436	20250106	132900	228958280	12340	12340	12340	12340	6
437	20250106	132800	228884240	12340	12340	12340	12340	3
438	20250106	132700	228847220	12340	12340	12340	12340	1
439	20250106	132600	228834880	12330	12330	12330	12330	8
440	20250106	132500	228736240	12340	12340	12340	12340	4
441	20250106	132400	228686880	12340	12340	12340	12340	4
442	20250106	132300	228637520	12340	12340	12340	12340	3
443	20250106	132200	228600500	12340	12340	12340	12340	3
444	20250106	132100	228563480	12350	12350	12350	12350	0
445	20250106	132000	228563480	12350	12350	12350	12350	5
446	20250106	131900	228501730	12350	12350	12350	12350	0
447	20250106	131800	228501730	12350	12330	12350	12330	4
448	20250106	131700	228452370	12340	12350	12350	12340	2080
449	20250106	131600	202785130	12350	12350	12350	12350	1
450	20250106	131500	202772780	12350	12350	12350	12350	4
451	20250106	131400	202723380	12350	12350	12350	12350	2
452	20250106	131300	202698680	12350	12350	12350	12350	4
453	20250106	131200	202649280	12350	12350	12350	12350	1
454	20250106	131100	202636930	12350	12350	12350	12350	4
455	20250106	131000	202587530	12350	12350	12350	12350	6
456	20250106	130900	202513430	12350	12350	12350	12350	0
457	20250106	130800	202513430	12350	12350	12350	12350	4
458	20250106	130700	202464030	12350	12350	12350	12350	1
459	20250106	130600	202451680	12350	12350	12350	12350	4
460	20250106	130500	202402280	12350	12350	12350	12350	0
461	20250106	130400	202402280	12350	12350	12350	12350	4
462	20250106	130300	202352880	12350	12350	12350	12350	14
463	20250106	130200	202179980	12350	12350	12350	12350	0
464	20250106	130100	202179980	12350	12350	12350	12350	4
465	20250106	130000	202130580	12350	12350	12350	12350	0
466	20250106	125900	202130580	12350	12350	12350	12350	4
467	20250106	125800	202081180	12350	12350	12350	12350	0
468	20250106	125700	202081180	12350	12350	12350	12350	8
469	20250106	125600	201982380	12350	12350	12350	12350	4
470	20250106	125500	201932980	12350	12350	12350	12350	0
471	20250106	125400	201932980	12350	12350	12350	12350	4
472	20250106	125300	201883580	12340	12340	12340	12340	285
473	20250106	125200	198366680	12350	12350	12350	12350	22
474	20250106	125100	198094980	12340	12340	12340	12340	0
475	20250106	125000	198094980	12340	12330	12340	12330	587
476	20250106	124900	190851910	12330	12330	12330	12330	4
477	20250106	124800	190802590	12340	12340	12340	12340	0
478	20250106	124700	190802590	12340	12340	12340	12340	4
479	20250106	124600	190753230	12340	12340	12340	12340	0
480	20250106	124500	190753230	12340	12340	12340	12340	4
481	20250106	124400	190703870	12340	12340	12340	12340	3
482	20250106	124300	190666850	12340	12340	12340	12340	0
483	20250106	124200	190666850	12340	12340	12340	12340	4
484	20250106	124100	190617490	12340	12340	12340	12340	0
485	20250106	124000	190617490	12340	12340	12340	12340	4
486	20250106	123900	190568130	12350	12350	12350	12350	0
487	20250106	123800	190568130	12350	12350	12350	12350	4
488	20250106	123700	190518730	12350	12350	12350	12350	8
489	20250106	123600	190419930	12350	12350	12350	12350	0
490	20250106	123500	190419930	12350	12350	12350	12350	4
491	20250106	123400	190370530	12350	12330	12350	12330	1369
492	20250106	123300	173490500	12300	12310	12310	12300	65
493	20250106	123200	172690980	12300	12300	12300	12300	5
494	20250106	123100	172629480	12300	12300	12300	12300	4
495	20250106	123000	172580280	12300	12300	12300	12300	5
496	20250106	122900	172518780	12300	12320	12330	12300	1572
497	20250106	122800	153139790	12300	12330	12330	12300	354
498	20250106	122700	148781680	12330	12370	12370	12330	2003
499	20250106	122600	124062040	12370	12370	12370	12370	0
500	20250106	122500	124062040	12370	12370	12370	12370	50
501	20250106	122400	123443540	12380	12380	12380	12380	4
502	20250106	122300	123394020	12380	12390	12390	12380	64
503	20250106	122200	122601660	12390	12390	12390	12390	12
504	20250106	122100	122452980	12400	12400	12400	12400	10
505	20250106	122000	122328980	12380	12380	12380	12380	5
506	20250106	121900	122267080	12400	12400	12400	12400	22
507	20250106	121800	121994280	12380	12380	12380	12380	0
508	20250106	121700	121994280	12380	12380	12380	12380	0
509	20250106	121600	121994280	12380	12380	12380	12380	193
510	20250106	121500	119604940	12390	12410	12410	12390	188
511	20250106	121400	117272780	12420	12430	12450	12420	284
512	20250106	121300	113742230	12430	12430	12430	12430	0
513	20250106	121200	113742230	12430	12430	12430	12430	0
514	20250106	121100	113742230	12430	12430	12430	12430	0
515	20250106	121000	113742230	12430	12430	12430	12430	0
516	20250106	120900	113742230	12430	12430	12430	12430	0
517	20250106	120800	113742230	12430	12430	12430	12430	9
518	20250106	120700	113630360	12440	12440	12440	12440	0
519	20250106	120600	113630360	12440	12440	12440	12440	0
520	20250106	120500	113630360	12440	12440	12440	12440	0
521	20250106	120400	113630360	12440	12440	12440	12440	0
522	20250106	120300	113630360	12440	12440	12440	12440	10
523	20250106	120200	113505960	12440	12440	12440	12440	0
524	20250106	120100	113505960	12440	12440	12440	12440	0
525	20250106	120000	113505960	12440	12440	12440	12440	1
526	20250106	115900	113493520	12440	12440	12440	12440	0
527	20250106	115800	113493520	12440	12440	12440	12440	0
528	20250106	115700	113493520	12440	12440	12440	12440	0
529	20250106	115600	113493520	12440	12440	12440	12440	0
530	20250106	115500	113493520	12440	12440	12440	12440	10
531	20250106	115400	113369120	12440	12440	12440	12440	0
532	20250106	115300	113369120	12440	12440	12440	12440	0
533	20250106	115200	113369120	12440	12440	12440	12440	0
534	20250106	115100	113369120	12440	12440	12440	12440	0
535	20250106	115000	113369120	12440	12440	12440	12440	0
536	20250106	114900	113369120	12440	12440	12440	12440	0
537	20250106	114800	113369120	12440	12440	12440	12440	0
538	20250106	114700	113369120	12440	12440	12440	12440	0
539	20250106	114600	113369120	12440	12440	12440	12440	0
540	20250106	114500	113369120	12440	12440	12440	12440	0
541	20250106	114400	113369120	12440	12440	12440	12440	1
542	20250106	114300	113356680	12420	12420	12420	12420	0
543	20250106	114200	113356680	12420	12430	12430	12420	50
544	20250106	114100	112735670	12430	12430	12430	12430	0
545	20250106	114000	112735670	12430	12430	12430	12430	0
546	20250106	113900	112735670	12430	12430	12430	12430	0
547	20250106	113800	112735670	12430	12430	12430	12430	0
548	20250106	113700	112735670	12430	12430	12430	12430	30
549	20250106	113600	112362770	12440	12440	12440	12440	0
550	20250106	113500	112362770	12440	12440	12440	12440	0
551	20250106	113400	112362770	12440	12440	12440	12440	0
552	20250106	113300	112362770	12440	12440	12440	12440	0
553	20250106	113200	112362770	12440	12440	12440	12440	0
554	20250106	113100	112362770	12440	12440	12440	12440	0
555	20250106	113000	112362770	12440	12440	12440	12440	8
556	20250106	112900	112263250	12430	12430	12430	12430	0
557	20250106	112800	112263250	12430	12430	12430	12430	0
558	20250106	112700	112263250	12430	12430	12430	12430	6
559	20250106	112600	112188670	12430	12430	12430	12430	1
560	20250106	112500	112176240	12430	12430	12430	12430	4
561	20250106	112400	112126520	12430	12430	12430	12430	0
562	20250106	112300	112126520	12430	12430	12430	12430	0
563	20250106	112200	112126520	12430	12430	12430	12430	0
564	20250106	112100	112126520	12430	12430	12430	12430	0
565	20250106	112000	112126520	12430	12430	12430	12430	0
566	20250106	111900	112126520	12430	12430	12430	12430	0
567	20250106	111800	112126520	12430	12430	12430	12430	0
568	20250106	111700	112126520	12430	12430	12430	12430	0
569	20250106	111600	112126520	12430	12430	12430	12430	0
570	20250106	111500	112126520	12430	12430	12430	12430	0
571	20250106	111400	112126520	12430	12430	12430	12430	10
572	20250106	111300	112002220	12430	12430	12430	12430	32
573	20250106	111200	111604460	12430	12430	12430	12430	0
574	20250106	111100	111604460	12430	12430	12430	12430	0
575	20250106	111000	111604460	12430	12430	12430	12430	4
576	20250106	110900	111554740	12420	12420	12420	12420	0
577	20250106	110800	111554740	12420	12420	12420	12420	68
578	20250106	110700	110710180	12420	12420	12420	12420	0
579	20250106	110600	110710180	12420	12420	12420	12420	0
580	20250106	110500	110710180	12420	12420	12420	12420	0
581	20250106	110400	110710180	12420	12420	12420	12420	0
582	20250106	110300	110710180	12420	12420	12420	12420	0
583	20250106	110200	110710180	12420	12420	12420	12420	0
584	20250106	110100	110710180	12420	12410	12420	12410	3
585	20250106	110000	110672930	12420	12420	12420	12420	0
586	20250106	105900	110672930	12420	12420	12420	12420	0
587	20250106	105800	110672930	12420	12420	12420	12420	0
588	20250106	105700	110672930	12420	12420	12420	12420	0
589	20250106	105600	110672930	12420	12420	12420	12420	0
590	20250106	105500	110672930	12420	12420	12420	12420	0
591	20250106	105400	110672930	12420	12420	12420	12420	1
592	20250106	105300	110660510	12390	12390	12390	12390	9
593	20250106	105200	110549000	12400	12420	12420	12400	4
594	20250106	105100	110499360	12400	12410	12420	12400	34
595	20250106	105000	110077590	12430	12430	12430	12430	0
596	20250106	104900	110077590	12430	12430	12430	12430	0
597	20250106	104800	110077590	12430	12430	12430	12430	0
598	20250106	104700	110077590	12430	12430	12430	12430	0
599	20250106	104600	110077590	12430	12430	12430	12430	0
600	20250106	104500	110077590	12430	12430	12430	12430	0
601	20250106	104400	110077590	12430	12430	12430	12430	0
602	20250106	104300	110077590	12430	12430	12430	12430	0
603	20250106	104200	110077590	12430	12430	12430	12430	0
604	20250106	104100	110077590	12430	12430	12430	12430	0
605	20250106	104000	110077590	12430	12420	12430	12420	102
606	20250106	103900	108810440	12410	12410	12410	12410	0
607	20250106	103800	108810440	12410	12440	12440	12410	144
608	20250106	103700	107022050	12460	12460	12460	12460	0
609	20250106	103600	107022050	12460	12460	12460	12460	0
610	20250106	103500	107022050	12460	12460	12460	12460	0
611	20250106	103400	107022050	12460	12460	12460	12460	0
612	20250106	103300	107022050	12460	12460	12460	12460	0
613	20250106	103200	107022050	12460	12460	12460	12460	5
614	20250106	103100	106959750	12460	12460	12460	12460	0
615	20250106	103000	106959750	12460	12460	12460	12460	0
616	20250106	102900	106959750	12460	12460	12460	12460	0
617	20250106	102800	106959750	12460	12450	12460	12450	3
618	20250106	102700	106922380	12460	12460	12460	12450	5
619	20250106	102600	106860090	12450	12450	12450	12450	1
620	20250106	102500	106847640	12460	12460	12460	12460	1
621	20250106	102400	106835180	12460	12460	12460	12460	0
622	20250106	102300	106835180	12460	12460	12460	12460	0
623	20250106	102200	106835180	12460	12460	12460	12460	0
624	20250106	102100	106835180	12460	12450	12460	12450	8
625	20250106	102000	106735560	12460	12460	12460	12450	124
626	20250106	101900	105191490	12460	12410	12500	12410	304
627	20250106	101800	101406800	12430	12360	12430	12360	693
628	20250106	101700	92828610	12360	12360	12360	12360	6
629	20250106	101600	92754450	12360	12360	12360	12360	5
630	20250106	101500	92692650	12360	12360	12360	12360	2
631	20250106	101400	92667930	12360	12340	12360	12340	1719
632	20250106	101300	71451320	12340	12340	12340	12340	38
633	20250106	101200	70982400	12340	12340	12340	12340	0
634	20250106	101100	70982400	12340	12340	12340	12340	0
635	20250106	101000	70982400	12340	12340	12340	12340	0
636	20250106	100900	70982400	12340	12340	12340	12340	14
637	20250106	100800	70809640	12340	12340	12340	12340	50
638	20250106	100700	70192640	12340	12340	12340	12340	0
639	20250106	100600	70192640	12340	12330	12340	12330	10
640	20250106	100500	70069320	12340	12340	12340	12340	8
641	20250106	100400	69970600	12340	12340	12340	12340	0
642	20250106	100300	69970600	12340	12340	12340	12340	0
643	20250106	100200	69970600	12340	12340	12340	12340	0
644	20250106	100100	69970600	12340	12340	12340	12340	0
645	20250106	100000	69970600	12340	12340	12340	12330	13
646	20250106	095900	69810280	12320	12320	12320	12320	0
647	20250106	095800	69810280	12320	12320	12320	12320	0
648	20250106	095700	69810280	12320	12320	12320	12320	0
649	20250106	095600	69810280	12320	12340	12340	12320	49
650	20250106	095500	69205820	12340	12340	12340	12340	2
651	20250106	095400	69181140	12330	12330	12330	12330	0
652	20250106	095300	69181140	12330	12330	12330	12330	7
653	20250106	095200	69094830	12320	12320	12320	12320	0
654	20250106	095100	69094830	12320	12320	12320	12320	0
655	20250106	095000	69094830	12320	12320	12320	12320	0
656	20250106	094900	69094830	12320	12320	12320	12320	20
657	20250106	094800	68848430	12330	12330	12330	12330	2
658	20250106	094700	68823770	12310	12310	12310	12310	0
659	20250106	094600	68823770	12310	12310	12310	12310	0
660	20250106	094500	68823770	12310	12310	12310	12310	0
661	20250106	094400	68823770	12310	12310	12310	12310	0
662	20250106	094300	68823770	12310	12310	12320	12310	515
663	20250106	094200	62480070	12320	12310	12320	12310	132
664	20250106	094100	60855110	12310	12310	12310	12310	0
665	20250106	094000	60855110	12310	12300	12310	12300	3
666	20250106	093900	60818190	12300	12290	12310	12280	125
667	20250106	093800	59281500	12300	12280	12300	12280	7
668	20250106	093700	59195420	12280	12260	12280	12260	35
669	20250106	093600	58765700	12280	12280	12280	12280	13
670	20250106	093500	58606060	12300	12290	12300	12290	3
671	20250106	093400	58569170	12310	12310	12310	12310	0
672	20250106	093300	58569170	12310	12310	12310	12310	3
673	20250106	093200	58532240	12320	12250	12320	12190	2393
674	20250106	093100	29194740	12270	12270	12270	12270	0
675	20250106	093000	29194740	12270	12270	12270	12270	0
676	20250106	092900	29194740	12270	12270	12270	12270	0
677	20250106	092800	29194740	12270	12270	12270	12270	0
678	20250106	092700	29194740	12270	12270	12270	12270	0
679	20250106	092600	29194740	12270	12270	12270	12270	0
680	20250106	092500	29194740	12270	12270	12270	12270	0
681	20250106	092400	29194740	12270	12270	12270	12270	0
682	20250106	092300	29194740	12270	12270	12270	12270	0
683	20250106	092200	29194740	12270	12270	12270	12270	0
684	20250106	092100	29194740	12270	12260	12270	12260	5
685	20250106	092000	29133420	12270	12270	12270	12260	269
686	20250106	091900	25832810	12280	12280	12280	12280	0
687	20250106	091800	25832810	12280	12280	12280	12280	0
688	20250106	091700	25832810	12280	12280	12280	12280	0
689	20250106	091600	25832810	12280	12280	12280	12280	0
690	20250106	091500	25832810	12280	12280	12280	12280	0
691	20250106	091400	25832810	12280	12280	12280	12280	0
692	20250106	091300	25832810	12280	12270	12280	12270	26
693	20250106	091200	25513770	12280	12280	12280	12280	64
694	20250106	091100	24727850	12290	12290	12290	12290	60
695	20250106	091000	23990450	12290	12280	12290	12280	101
696	20250106	090900	22750160	12280	12270	12280	12270	33
697	20250106	090800	22345210	12260	12240	12280	12240	1184
698	20250106	090700	7840640	12230	12230	12230	12230	30
699	20250106	090600	7473740	12230	12230	12230	12230	8
700	20250106	090500	7375900	12220	12220	12220	12220	36
701	20250106	090400	6935980	12220	12220	12220	12220	3
702	20250106	090300	6899320	12230	12230	12230	12230	0
703	20250106	090200	6899320	12230	12180	12240	12180	57
704	20250106	090100	6204020	12230	12240	12240	12200	495
705	20250106	090000	147080	12250	12260	12260	12250	12