KissMeData/214180/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204300	241692400	12410	12410	12410	12410	170
3	20250110	204200	241692400	12410	12410	12410	12410	0
4	20250110	204100	241692400	12410	12410	12410	12410	0
5	20250110	204000	241692400	12410	12410	12410	12410	0
6	20250110	203900	241692400	12410	12410	12410	12410	0
7	20250110	203800	241692400	12410	12410	12410	12410	0
8	20250110	203700	241692400	12410	12410	12410	12410	0
9	20250110	203600	241692400	12410	12410	12410	12410	0
10	20250110	203500	241692400	12410	12410	12410	12410	0
11	20250110	203400	241692400	12410	12410	12410	12410	0
12	20250110	203300	241692400	12410	12410	12410	12410	0
13	20250110	203200	241692400	12410	12410	12410	12410	0
14	20250110	203100	241692400	12410	12410	12410	12410	0
15	20250110	203000	241692400	12410	12410	12410	12410	0
16	20250110	202900	241692400	12410	12410	12410	12410	0
17	20250110	202800	241692400	12410	12410	12410	12410	0
18	20250110	202700	241692400	12410	12410	12410	12410	0
19	20250110	202600	241692400	12410	12410	12410	12410	0
20	20250110	202500	241692400	12410	12410	12410	12410	0
21	20250110	202400	241692400	12410	12410	12410	12410	0
22	20250110	202300	241692400	12410	12410	12410	12410	0
23	20250110	202200	241692400	12410	12410	12410	12410	0
24	20250110	202100	241692400	12410	12410	12410	12410	0
25	20250110	202000	241692400	12410	12410	12410	12410	0
26	20250110	201900	241692400	12410	12410	12410	12410	0
27	20250110	201800	241692400	12410	12410	12410	12410	0
28	20250110	201700	241692400	12410	12410	12410	12410	0
29	20250110	201600	241692400	12410	12410	12410	12410	0
30	20250110	201500	241692400	12410	12410	12410	12410	0
31	20250110	201400	241692400	12410	12410	12410	12410	0
32	20250110	201300	241692400	12410	12410	12410	12410	170
33	20250110	201200	241692400	12410	12410	12410	12410	0
34	20250110	201100	241692400	12410	12410	12410	12410	0
35	20250110	201000	241692400	12410	12410	12410	12410	0
36	20250110	200900	241692400	12410	12410	12410	12410	0
37	20250110	200800	241692400	12410	12410	12410	12410	0
38	20250110	200700	241692400	12410	12410	12410	12410	0
39	20250110	200600	241692400	12410	12410	12410	12410	0
40	20250110	200500	241692400	12410	12410	12410	12410	0
41	20250110	200400	241692400	12410	12410	12410	12410	0
42	20250110	200300	241692400	12410	12410	12410	12410	0
43	20250110	200200	241692400	12410	12410	12410	12410	0
44	20250110	200100	241692400	12410	12410	12410	12410	0
45	20250110	200000	241692400	12410	12410	12410	12410	0
46	20250110	195900	241692400	12410	12410	12410	12410	0
47	20250110	195800	241692400	12410	12410	12410	12410	0
48	20250110	195700	241692400	12410	12410	12410	12410	0
49	20250110	195600	241692400	12410	12410	12410	12410	0
50	20250110	195500	241692400	12410	12410	12410	12410	0
51	20250110	195400	241692400	12410	12410	12410	12410	0
52	20250110	195300	241692400	12410	12410	12410	12410	0
53	20250110	195200	241692400	12410	12410	12410	12410	0
54	20250110	195100	241692400	12410	12410	12410	12410	0
55	20250110	195000	241692400	12410	12410	12410	12410	0
56	20250110	194900	241692400	12410	12410	12410	12410	0
57	20250110	194800	241692400	12410	12410	12410	12410	0
58	20250110	194700	241692400	12410	12410	12410	12410	0
59	20250110	194600	241692400	12410	12410	12410	12410	0
60	20250110	194500	241692400	12410	12410	12410	12410	0
61	20250110	194400	241692400	12410	12410	12410	12410	0
62	20250110	194300	241692400	12410	12410	12410	12410	170
63	20250110	194200	241692400	12410	12410	12410	12410	0
64	20250110	194100	241692400	12410	12410	12410	12410	0
65	20250110	194000	241692400	12410	12410	12410	12410	0
66	20250110	193900	241692400	12410	12410	12410	12410	0
67	20250110	193800	241692400	12410	12410	12410	12410	0
68	20250110	193700	241692400	12410	12410	12410	12410	0
69	20250110	193600	241692400	12410	12410	12410	12410	0
70	20250110	193500	241692400	12410	12410	12410	12410	0
71	20250110	193400	241692400	12410	12410	12410	12410	0
72	20250110	193300	241692400	12410	12410	12410	12410	0
73	20250110	193200	241692400	12410	12410	12410	12410	0
74	20250110	193100	241692400	12410	12410	12410	12410	0
75	20250110	193000	241692400	12410	12410	12410	12410	0
76	20250110	192900	241692400	12410	12410	12410	12410	0
77	20250110	192800	241692400	12410	12410	12410	12410	0
78	20250110	192700	241692400	12410	12410	12410	12410	0
79	20250110	192600	241692400	12410	12410	12410	12410	0
80	20250110	192500	241692400	12410	12410	12410	12410	0
81	20250110	192400	241692400	12410	12410	12410	12410	0
82	20250110	192300	241692400	12410	12410	12410	12410	0
83	20250110	192200	241692400	12410	12410	12410	12410	0
84	20250110	192100	241692400	12410	12410	12410	12410	0
85	20250110	192000	241692400	12410	12410	12410	12410	0
86	20250110	191900	241692400	12410	12410	12410	12410	0
87	20250110	191800	241692400	12410	12410	12410	12410	0
88	20250110	191700	241692400	12410	12410	12410	12410	0
89	20250110	191600	241692400	12410	12410	12410	12410	0
90	20250110	191500	241692400	12410	12410	12410	12410	0
91	20250110	191400	241692400	12410	12410	12410	12410	0
92	20250110	191300	241692400	12410	12410	12410	12410	170
93	20250110	191200	241692400	12410	12410	12410	12410	0
94	20250110	191100	241692400	12410	12410	12410	12410	0
95	20250110	191000	241692400	12410	12410	12410	12410	0
96	20250110	190900	241692400	12410	12410	12410	12410	0
97	20250110	190800	241692400	12410	12410	12410	12410	0
98	20250110	190700	241692400	12410	12410	12410	12410	0
99	20250110	190600	241692400	12410	12410	12410	12410	0
100	20250110	190500	241692400	12410	12410	12410	12410	0
101	20250110	190400	241692400	12410	12410	12410	12410	0
102	20250110	190300	241692400	12410	12410	12410	12410	0
103	20250110	190200	241692400	12410	12410	12410	12410	0
104	20250110	190100	241692400	12410	12410	12410	12410	0
105	20250110	190000	241692400	12410	12410	12410	12410	0
106	20250110	185900	241692400	12410	12410	12410	12410	0
107	20250110	185800	241692400	12410	12410	12410	12410	0
108	20250110	185700	241692400	12410	12410	12410	12410	0
109	20250110	185600	241692400	12410	12410	12410	12410	0
110	20250110	185500	241692400	12410	12410	12410	12410	0
111	20250110	185400	241692400	12410	12410	12410	12410	0
112	20250110	185300	241692400	12410	12410	12410	12410	0
113	20250110	185200	241692400	12410	12410	12410	12410	0
114	20250110	185100	241692400	12410	12410	12410	12410	0
115	20250110	185000	241692400	12410	12410	12410	12410	0
116	20250110	184900	241692400	12410	12410	12410	12410	0
117	20250110	184800	241692400	12410	12410	12410	12410	0
118	20250110	184700	241692400	12410	12410	12410	12410	0
119	20250110	184600	241692400	12410	12410	12410	12410	0
120	20250110	184500	241692400	12410	12410	12410	12410	0
121	20250110	184400	241692400	12410	12410	12410	12410	0
122	20250110	184300	241692400	12410	12410	12410	12410	170
123	20250110	184200	241692400	12410	12410	12410	12410	0
124	20250110	184100	241692400	12410	12410	12410	12410	0
125	20250110	184000	241692400	12410	12410	12410	12410	0
126	20250110	183900	241692400	12410	12410	12410	12410	0
127	20250110	183800	241692400	12410	12410	12410	12410	0
128	20250110	183700	241692400	12410	12410	12410	12410	0
129	20250110	183600	241692400	12410	12410	12410	12410	0
130	20250110	183500	241692400	12410	12410	12410	12410	0
131	20250110	183400	241692400	12410	12410	12410	12410	0
132	20250110	183300	241692400	12410	12410	12410	12410	0
133	20250110	183200	241692400	12410	12410	12410	12410	0
134	20250110	183100	241692400	12410	12410	12410	12410	0
135	20250110	183000	241692400	12410	12410	12410	12410	0
136	20250110	182900	241692400	12410	12410	12410	12410	0
137	20250110	182800	241692400	12410	12410	12410	12410	0
138	20250110	182700	241692400	12410	12410	12410	12410	0
139	20250110	182600	241692400	12410	12410	12410	12410	0
140	20250110	182500	241692400	12410	12410	12410	12410	0
141	20250110	182400	241692400	12410	12410	12410	12410	0
142	20250110	182300	241692400	12410	12410	12410	12410	0
143	20250110	182200	241692400	12410	12410	12410	12410	0
144	20250110	182100	241692400	12410	12410	12410	12410	0
145	20250110	182000	241692400	12410	12410	12410	12410	0
146	20250110	181900	241692400	12410	12410	12410	12410	0
147	20250110	181800	241692400	12410	12410	12410	12410	0
148	20250110	181700	241692400	12410	12410	12410	12410	0
149	20250110	181600	241692400	12410	12410	12410	12410	0
150	20250110	181500	241692400	12410	12410	12410	12410	0
151	20250110	181400	241692400	12410	12410	12410	12410	0
152	20250110	181300	241692400	12410	12410	12410	12410	170
153	20250110	181200	241692400	12410	12410	12410	12410	0
154	20250110	181100	241692400	12410	12410	12410	12410	0
155	20250110	181000	241692400	12410	12410	12410	12410	0
156	20250110	180900	241692400	12410	12410	12410	12410	0
157	20250110	180800	241692400	12410	12410	12410	12410	0
158	20250110	180700	241692400	12410	12410	12410	12410	0
159	20250110	180600	241692400	12410	12410	12410	12410	0
160	20250110	180500	241692400	12410	12410	12410	12410	0
161	20250110	180400	241692400	12410	12410	12410	12410	0
162	20250110	180300	241692400	12410	12410	12410	12410	0
163	20250110	180200	241692400	12410	12410	12410	12410	0
164	20250110	180100	241692400	12410	12410	12410	12410	0
165	20250110	180000	241692400	12410	12410	12410	12410	0
166	20250110	175900	241692400	12410	12410	12410	12410	0
167	20250110	175800	241692400	12410	12410	12410	12410	0
168	20250110	175700	241692400	12410	12410	12410	12410	0
169	20250110	175600	241692400	12410	12410	12410	12410	0
170	20250110	175500	241692400	12410	12410	12410	12410	0
171	20250110	175400	241692400	12410	12410	12410	12410	0
172	20250110	175300	241692400	12410	12410	12410	12410	0
173	20250110	175200	241692400	12410	12410	12410	12410	0
174	20250110	175100	241692400	12410	12410	12410	12410	0
175	20250110	175000	241692400	12410	12410	12410	12410	0
176	20250110	174900	241692400	12410	12410	12410	12410	0
177	20250110	174800	241692400	12410	12410	12410	12410	0
178	20250110	174700	241692400	12410	12410	12410	12410	0
179	20250110	174600	241692400	12410	12410	12410	12410	0
180	20250110	174500	241692400	12410	12410	12410	12410	0
181	20250110	174400	241692400	12410	12410	12410	12410	0
182	20250110	174300	241692400	12410	12410	12410	12410	170
183	20250110	174200	241692400	12410	12410	12410	12410	0
184	20250110	174100	241692400	12410	12410	12410	12410	0
185	20250110	174000	241692400	12410	12410	12410	12410	0
186	20250110	173900	241692400	12410	12410	12410	12410	0
187	20250110	173800	241692400	12410	12410	12410	12410	0
188	20250110	173700	241692400	12410	12410	12410	12410	0
189	20250110	173600	241692400	12410	12410	12410	12410	0
190	20250110	173500	241692400	12410	12410	12410	12410	0
191	20250110	173400	241692400	12410	12410	12410	12410	0
192	20250110	173300	241692400	12410	12410	12410	12410	0
193	20250110	173200	241692400	12410	12410	12410	12410	0
194	20250110	173100	241692400	12410	12410	12410	12410	0
195	20250110	173000	241692400	12410	12410	12410	12410	0
196	20250110	172900	241692400	12410	12410	12410	12410	0
197	20250110	172800	241692400	12410	12410	12410	12410	0
198	20250110	172700	241692400	12410	12410	12410	12410	0
199	20250110	172600	241692400	12410	12410	12410	12410	0
200	20250110	172500	241692400	12410	12410	12410	12410	0
201	20250110	172400	241692400	12410	12410	12410	12410	0
202	20250110	172300	241692400	12410	12410	12410	12410	0
203	20250110	172200	241692400	12410	12410	12410	12410	0
204	20250110	172100	241692400	12410	12410	12410	12410	0
205	20250110	172000	241692400	12410	12410	12410	12410	0
206	20250110	171900	241692400	12410	12410	12410	12410	0
207	20250110	171800	241692400	12410	12410	12410	12410	0
208	20250110	171700	241692400	12410	12410	12410	12410	0
209	20250110	171600	241692400	12410	12410	12410	12410	0
210	20250110	171500	241692400	12410	12410	12410	12410	0
211	20250110	171400	241692400	12410	12410	12410	12410	0
212	20250110	171300	241692400	12410	12410	12410	12410	170
213	20250110	171200	241692400	12410	12410	12410	12410	0
214	20250110	171100	241692400	12410	12410	12410	12410	0
215	20250110	171000	241692400	12410	12410	12410	12410	0
216	20250110	170900	241692400	12410	12410	12410	12410	0
217	20250110	170800	241692400	12410	12410	12410	12410	0
218	20250110	170700	241692400	12410	12410	12410	12410	0
219	20250110	170600	241692400	12410	12410	12410	12410	0
220	20250110	170500	241692400	12410	12410	12410	12410	0
221	20250110	170400	241692400	12410	12410	12410	12410	0
222	20250110	170300	241692400	12410	12410	12410	12410	0
223	20250110	170200	241692400	12410	12410	12410	12410	0
224	20250110	170100	241692400	12410	12410	12410	12410	0
225	20250110	170000	241692400	12410	12410	12410	12410	0
226	20250110	165900	241692400	12410	12410	12410	12410	0
227	20250110	165800	241692400	12410	12410	12410	12410	0
228	20250110	165700	241692400	12410	12410	12410	12410	0
229	20250110	165600	241692400	12410	12410	12410	12410	0
230	20250110	165500	241692400	12410	12410	12410	12410	0
231	20250110	165400	241692400	12410	12410	12410	12410	0
232	20250110	165300	241692400	12410	12410	12410	12410	0
233	20250110	165200	241692400	12410	12410	12410	12410	0
234	20250110	165100	241692400	12410	12410	12410	12410	0
235	20250110	165000	241692400	12410	12410	12410	12410	0
236	20250110	164900	241692400	12410	12410	12410	12410	0
237	20250110	164800	241692400	12410	12410	12410	12410	0
238	20250110	164700	241692400	12410	12410	12410	12410	0
239	20250110	164600	241692400	12410	12410	12410	12410	0
240	20250110	164500	241692400	12410	12410	12410	12410	0
241	20250110	164400	241692400	12410	12410	12410	12410	0
242	20250110	164300	241692400	12410	12410	12410	12410	170
243	20250110	164200	241692400	12410	12410	12410	12410	0
244	20250110	164100	241692400	12410	12410	12410	12410	0
245	20250110	164000	241692400	12410	12410	12410	12410	0
246	20250110	163900	241692400	12410	12410	12410	12410	0
247	20250110	163800	241692400	12410	12410	12410	12410	0
248	20250110	163700	241692400	12410	12410	12410	12410	0
249	20250110	163600	241692400	12410	12410	12410	12410	0
250	20250110	163500	241692400	12410	12410	12410	12410	0
251	20250110	163400	241692400	12410	12410	12410	12410	0
252	20250110	163300	241692400	12410	12410	12410	12410	0
253	20250110	163200	241692400	12410	12410	12410	12410	0
254	20250110	163100	241692400	12410	12410	12410	12410	0
255	20250110	163000	241692400	12410	12410	12410	12410	0
256	20250110	162900	241692400	12410	12410	12410	12410	0
257	20250110	162800	241692400	12410	12410	12410	12410	0
258	20250110	162700	241692400	12410	12410	12410	12410	0
259	20250110	162600	241692400	12410	12410	12410	12410	0
260	20250110	162500	241692400	12410	12410	12410	12410	0
261	20250110	162400	241692400	12410	12410	12410	12410	0
262	20250110	162300	241692400	12410	12410	12410	12410	0
263	20250110	162200	241692400	12410	12410	12410	12410	0
264	20250110	162100	241692400	12410	12410	12410	12410	0
265	20250110	162000	241692400	12410	12410	12410	12410	0
266	20250110	161900	241692400	12410	12410	12410	12410	0
267	20250110	161800	241692400	12410	12410	12410	12410	0
268	20250110	161700	241692400	12410	12410	12410	12410	0
269	20250110	161600	241692400	12410	12410	12410	12410	0
270	20250110	161500	241692400	12410	12410	12410	12410	0
271	20250110	161400	241692400	12410	12410	12410	12410	0
272	20250110	161300	241692400	12410	12410	12410	12410	170
273	20250110	161200	241692400	12410	12410	12410	12410	0
274	20250110	161100	241692400	12410	12410	12410	12410	0
275	20250110	161000	241692400	12410	12410	12410	12410	0
276	20250110	160900	241692400	12410	12410	12410	12410	0
277	20250110	160800	241692400	12410	12410	12410	12410	0
278	20250110	160700	241692400	12410	12410	12410	12410	0
279	20250110	160600	241692400	12410	12410	12410	12410	0
280	20250110	160500	241692400	12410	12410	12410	12410	0
281	20250110	160400	241692400	12410	12410	12410	12410	0
282	20250110	160300	241692400	12410	12410	12410	12410	0
283	20250110	160200	241692400	12410	12410	12410	12410	0
284	20250110	160100	241692400	12410	12410	12410	12410	0
285	20250110	160000	241692400	12410	12410	12410	12410	0
286	20250110	155900	241692400	12410	12410	12410	12410	0
287	20250110	155800	241692400	12410	12410	12410	12410	0
288	20250110	155700	241692400	12410	12410	12410	12410	0
289	20250110	155600	241692400	12410	12410	12410	12410	0
290	20250110	155500	241692400	12410	12410	12410	12410	0
291	20250110	155400	241692400	12410	12410	12410	12410	0
292	20250110	155300	241692400	12410	12410	12410	12410	0
293	20250110	155200	241692400	12410	12410	12410	12410	0
294	20250110	155100	241692400	12410	12410	12410	12410	0
295	20250110	155000	241692400	12410	12410	12410	12410	0
296	20250110	154900	241692400	12410	12410	12410	12410	0
297	20250110	154800	241692400	12410	12410	12410	12410	0
298	20250110	154700	241692400	12410	12410	12410	12410	0
299	20250110	154600	241692400	12410	12410	12410	12410	0
300	20250110	154500	241692400	12410	12410	12410	12410	0
301	20250110	154400	241692400	12410	12410	12410	12410	0
302	20250110	154300	241692400	12410	12410	12410	12410	170
303	20250110	154200	241692400	12410	12410	12410	12410	0
304	20250110	154100	241692400	12410	12410	12410	12410	0
305	20250110	154000	241692400	12410	12410	12410	12410	0
306	20250110	153900	241692400	12410	12410	12410	12410	0
307	20250110	153800	241692400	12410	12410	12410	12410	0
308	20250110	153700	241692400	12410	12410	12410	12410	0
309	20250110	153600	241692400	12410	12410	12410	12410	0
310	20250110	153500	241692400	12410	12410	12410	12410	0
311	20250110	153400	241692400	12410	12410	12410	12410	0
312	20250110	153300	241692400	12410	12410	12410	12410	0
313	20250110	153200	241692400	12410	12410	12410	12410	0
314	20250110	153100	241692400	12410	12410	12410	12410	0
315	20250110	153000	241692400	12410	12410	12410	12410	170
316	20250110	152900	239582700	12420	12420	12420	12420	0
317	20250110	152800	239582700	12420	12420	12420	12420	0
318	20250110	152700	239582700	12420	12420	12420	12420	0
319	20250110	152600	239582700	12420	12420	12420	12420	0
320	20250110	152500	239582700	12420	12420	12420	12420	0
321	20250110	152400	239582700	12420	12420	12420	12420	0
322	20250110	152300	239582700	12420	12420	12420	12420	0
323	20250110	152200	239582700	12420	12420	12420	12420	0
324	20250110	152100	239582700	12420	12420	12420	12420	0
325	20250110	152000	239582700	12420	12420	12420	12420	0
326	20250110	151900	239582700	12420	12350	12420	12350	31
327	20250110	151800	239199570	12360	12360	12360	12360	5
328	20250110	151700	239137770	12420	12420	12420	12420	2
329	20250110	151600	239112930	12420	12420	12420	12420	24
330	20250110	151500	238814850	12420	12420	12420	12420	27
331	20250110	151400	238479510	12420	12370	12420	12370	29
332	20250110	151300	238119380	12370	12370	12370	12370	27
333	20250110	151200	237785390	12370	12420	12420	12360	35
334	20250110	151100	237352410	12420	12370	12420	12360	140
335	20250110	151000	235619270	12370	12370	12370	12370	33
336	20250110	150900	235211060	12370	12370	12370	12370	27
337	20250110	150800	234877070	12370	12370	12370	12350	141
338	20250110	150700	233135320	12370	12370	12370	12370	27
339	20250110	150600	232801330	12370	12370	12370	12370	27
340	20250110	150500	232467340	12370	12420	12420	12340	350
341	20250110	150400	228145110	12420	12350	12420	12350	96
342	20250110	150300	226958250	12350	12350	12350	12350	36
343	20250110	150200	226513650	12350	12350	12350	12350	27
344	20250110	150100	226180200	12350	12350	12350	12350	27
345	20250110	150000	225846750	12350	12350	12350	12330	30
346	20250110	145900	225476270	12350	12350	12350	12350	2
347	20250110	145800	225451570	12330	12330	12330	12330	0
348	20250110	145700	225451570	12330	12330	12330	12330	0
349	20250110	145600	225451570	12330	12330	12330	12330	0
350	20250110	145500	225451570	12330	12330	12330	12330	0
351	20250110	145400	225451570	12330	12330	12330	12330	0
352	20250110	145300	225451570	12330	12330	12330	12330	0
353	20250110	145200	225451570	12330	12330	12330	12330	0
354	20250110	145100	225451570	12330	12330	12330	12330	0
355	20250110	145000	225451570	12330	12330	12330	12330	0
356	20250110	144900	225451570	12330	12330	12330	12330	0
357	20250110	144800	225451570	12330	12330	12330	12330	0
358	20250110	144700	225451570	12330	12330	12330	12330	0
359	20250110	144600	225451570	12330	12330	12330	12330	0
360	20250110	144500	225451570	12330	12350	12350	12330	392
361	20250110	144400	220612210	12350	12350	12350	12350	0
362	20250110	144300	220612210	12350	12350	12350	12350	1
363	20250110	144200	220599860	12330	12330	12330	12330	0
364	20250110	144100	220599860	12330	12330	12330	12330	1
365	20250110	144000	220587530	12350	12350	12350	12350	0
366	20250110	143900	220587530	12350	12330	12350	12330	3
367	20250110	143800	220550520	12320	12320	12320	12320	0
368	20250110	143700	220550520	12320	12320	12320	12320	39
369	20250110	143600	220070040	12310	12310	12310	12310	39
370	20250110	143500	219589950	12320	12320	12320	12320	308
371	20250110	143400	215795390	12310	12310	12310	12310	0
372	20250110	143300	215795390	12310	12320	12320	12310	14
373	20250110	143200	215622950	12310	12320	12320	12310	2
374	20250110	143100	215598320	12310	12320	12320	12310	3
375	20250110	143000	215561370	12320	12320	12320	12320	0
376	20250110	142900	215561370	12320	12320	12320	12320	0
377	20250110	142800	215561370	12320	12320	12320	12320	0
378	20250110	142700	215561370	12320	12320	12320	12310	10
379	20250110	142600	215438200	12310	12310	12310	12310	0
380	20250110	142500	215438200	12310	12340	12340	12310	301
381	20250110	142400	211729660	12350	12350	12350	12350	1
382	20250110	142300	211717310	12340	12330	12340	12330	38
383	20250110	142200	211248490	12330	12330	12330	12330	2
384	20250110	142100	211223830	12330	12330	12330	12330	2
385	20250110	142000	211199170	12330	12330	12330	12330	0
386	20250110	141900	211199170	12330	12330	12330	12330	0
387	20250110	141800	211199170	12330	12330	12330	12330	0
388	20250110	141700	211199170	12330	12330	12330	12330	0
389	20250110	141600	211199170	12330	12330	12330	12330	0
390	20250110	141500	211199170	12330	12330	12330	12330	18
391	20250110	141400	210977230	12330	12330	12330	12330	8
392	20250110	141300	210878590	12330	12330	12330	12330	0
393	20250110	141200	210878590	12330	12330	12330	12330	0
394	20250110	141100	210878590	12330	12330	12330	12330	0
395	20250110	141000	210878590	12330	12330	12330	12330	0
396	20250110	140900	210878590	12330	12330	12330	12330	0
397	20250110	140800	210878590	12330	12330	12330	12330	0
398	20250110	140700	210878590	12330	12330	12330	12330	0
399	20250110	140600	210878590	12330	12330	12330	12330	0
400	20250110	140500	210878590	12330	12330	12330	12330	0
401	20250110	140400	210878590	12330	12330	12330	12330	1
402	20250110	140300	210866260	12330	12330	12330	12330	1
403	20250110	140200	210853930	12330	12330	12330	12330	6
404	20250110	140100	210779950	12320	12320	12320	12320	0
405	20250110	140000	210779950	12320	12320	12320	12320	0
406	20250110	135900	210779950	12320	12330	12330	12320	49
407	20250110	135800	210176170	12320	12320	12320	12320	285
408	20250110	135700	206664970	12320	12320	12320	12320	0
409	20250110	135600	206664970	12320	12320	12320	12320	0
410	20250110	135500	206664970	12320	12330	12330	12320	95
411	20250110	135400	205494480	12330	12330	12330	12330	0
412	20250110	135300	205494480	12330	12330	12330	12330	0
413	20250110	135200	205494480	12330	12330	12330	12330	0
414	20250110	135100	205494480	12330	12330	12330	12330	0
415	20250110	135000	205494480	12330	12330	12330	12330	0
416	20250110	134900	205494480	12330	12330	12330	12330	0
417	20250110	134800	205494480	12330	12330	12330	12330	144
418	20250110	134700	203718960	12330	12330	12330	12330	0
419	20250110	134600	203718960	12330	12330	12330	12330	0
420	20250110	134500	203718960	12330	12330	12330	12330	0
421	20250110	134400	203718960	12330	12330	12330	12330	0
422	20250110	134300	203718960	12330	12340	12340	12330	14
423	20250110	134200	203546240	12330	12330	12330	12330	0
424	20250110	134100	203546240	12330	12340	12340	12330	232
425	20250110	134000	200684060	12350	12350	12350	12350	0
426	20250110	133900	200684060	12350	12350	12350	12350	0
427	20250110	133800	200684060	12350	12350	12350	12350	0
428	20250110	133700	200684060	12350	12350	12350	12340	4
429	20250110	133600	200634670	12340	12350	12350	12340	254
430	20250110	133500	197500270	12350	12350	12350	12350	0
431	20250110	133400	197500270	12350	12350	12350	12350	0
432	20250110	133300	197500270	12350	12370	12370	12350	376
433	20250110	133200	192856290	12370	12370	12370	12370	0
434	20250110	133100	192856290	12370	12370	12370	12370	0
435	20250110	133000	192856290	12370	12370	12370	12370	38
436	20250110	132900	192386230	12370	12370	12370	12370	0
437	20250110	132800	192386230	12370	12370	12370	12370	0
438	20250110	132700	192386230	12370	12370	12370	12370	0
439	20250110	132600	192386230	12370	12370	12370	12370	0
440	20250110	132500	192386230	12370	12370	12370	12370	0
441	20250110	132400	192386230	12370	12370	12370	12370	0
442	20250110	132300	192386230	12370	12370	12370	12370	0
443	20250110	132200	192386230	12370	12370	12370	12370	0
444	20250110	132100	192386230	12370	12390	12390	12370	200
445	20250110	132000	189912070	12400	12400	12400	12400	0
446	20250110	131900	189912070	12400	12400	12400	12400	0
447	20250110	131800	189912070	12400	12400	12400	12400	0
448	20250110	131700	189912070	12400	12400	12400	12400	0
449	20250110	131600	189912070	12400	12400	12400	12400	1
450	20250110	131500	189899670	12390	12390	12390	12390	0
451	20250110	131400	189899670	12390	12390	12390	12390	0
452	20250110	131300	189899670	12390	12390	12390	12390	25
453	20250110	131200	189589920	12390	12390	12390	12390	0
454	20250110	131100	189589920	12390	12390	12390	12390	0
455	20250110	131000	189589920	12390	12390	12390	12390	135
456	20250110	130900	187917270	12390	12390	12390	12390	0
457	20250110	130800	187917270	12390	12390	12390	12390	0
458	20250110	130700	187917270	12390	12420	12420	12390	1713
459	20250110	130600	166657920	12420	12420	12420	12420	0
460	20250110	130500	166657920	12420	12420	12420	12420	0
461	20250110	130400	166657920	12420	12420	12420	12420	0
462	20250110	130300	166657920	12420	12420	12420	12420	0
463	20250110	130200	166657920	12420	12420	12420	12420	0
464	20250110	130100	166657920	12420	12420	12420	12420	0
465	20250110	130000	166657920	12420	12420	12420	12420	0
466	20250110	125900	166657920	12420	12420	12420	12420	0
467	20250110	125800	166657920	12420	12420	12420	12420	325
468	20250110	125700	162621420	12420	12420	12420	12420	0
469	20250110	125600	162621420	12420	12420	12420	12420	0
470	20250110	125500	162621420	12420	12420	12420	12420	0
471	20250110	125400	162621420	12420	12420	12420	12420	0
472	20250110	125300	162621420	12420	12420	12420	12420	0
473	20250110	125200	162621420	12420	12420	12420	12420	12
474	20250110	125100	162472380	12420	12420	12420	12420	0
475	20250110	125000	162472380	12420	12420	12420	12420	0
476	20250110	124900	162472380	12420	12420	12420	12420	0
477	20250110	124800	162472380	12420	12420	12420	12420	0
478	20250110	124700	162472380	12420	12420	12420	12420	0
479	20250110	124600	162472380	12420	12420	12420	12420	0
480	20250110	124500	162472380	12420	12420	12420	12420	0
481	20250110	124400	162472380	12420	12400	12420	12400	230
482	20250110	124300	159620280	12390	12390	12390	12390	0
483	20250110	124200	159620280	12390	12390	12390	12390	0
484	20250110	124100	159620280	12390	12390	12390	12390	0
485	20250110	124000	159620280	12390	12390	12390	12390	0
486	20250110	123900	159620280	12390	12390	12390	12390	0
487	20250110	123800	159620280	12390	12390	12390	12390	0
488	20250110	123700	159620280	12390	12400	12400	12390	78
489	20250110	123600	158653310	12400	12400	12400	12400	169
490	20250110	123500	156557710	12400	12400	12400	12400	114
491	20250110	123400	155144110	12400	12400	12400	12400	0
492	20250110	123300	155144110	12400	12400	12400	12400	0
493	20250110	123200	155144110	12400	12400	12400	12400	0
494	20250110	123100	155144110	12400	12410	12410	12400	7
495	20250110	123000	155057260	12400	12400	12400	12400	0
496	20250110	122900	155057260	12400	12400	12400	12400	0
497	20250110	122800	155057260	12400	12400	12400	12400	14
498	20250110	122700	154883660	12400	12400	12400	12400	0
499	20250110	122600	154883660	12400	12400	12400	12400	0
500	20250110	122500	154883660	12400	12400	12400	12400	0
501	20250110	122400	154883660	12400	12400	12400	12400	0
502	20250110	122300	154883660	12400	12400	12400	12400	0
503	20250110	122200	154883660	12400	12400	12400	12400	0
504	20250110	122100	154883660	12400	12400	12400	12400	0
505	20250110	122000	154883660	12400	12400	12400	12400	0
506	20250110	121900	154883660	12400	12400	12400	12400	0
507	20250110	121800	154883660	12400	12400	12400	12400	0
508	20250110	121700	154883660	12400	12400	12400	12400	0
509	20250110	121600	154883660	12400	12400	12400	12400	0
510	20250110	121500	154883660	12400	12400	12400	12400	0
511	20250110	121400	154883660	12400	12400	12400	12400	0
512	20250110	121300	154883660	12400	12400	12400	12400	0
513	20250110	121200	154883660	12400	12400	12400	12400	0
514	20250110	121100	154883660	12400	12400	12400	12400	0
515	20250110	121000	154883660	12400	12400	12400	12400	0
516	20250110	120900	154883660	12400	12420	12440	12400	10
517	20250110	120800	154759440	12420	12420	12420	12420	0
518	20250110	120700	154759440	12420	12420	12420	12420	0
519	20250110	120600	154759440	12420	12420	12420	12420	0
520	20250110	120500	154759440	12420	12420	12420	12420	2
521	20250110	120400	154734600	12400	12400	12400	12400	0
522	20250110	120300	154734600	12400	12400	12400	12400	0
523	20250110	120200	154734600	12400	12400	12400	12400	0
524	20250110	120100	154734600	12400	12400	12400	12400	11
525	20250110	120000	154598200	12400	12400	12400	12400	0
526	20250110	115900	154598200	12400	12400	12400	12400	0
527	20250110	115800	154598200	12400	12400	12400	12400	0
528	20250110	115700	154598200	12400	12400	12400	12400	0
529	20250110	115600	154598200	12400	12400	12400	12400	0
530	20250110	115500	154598200	12400	12400	12400	12400	0
531	20250110	115400	154598200	12400	12400	12400	12400	0
532	20250110	115300	154598200	12400	12400	12400	12400	0
533	20250110	115200	154598200	12400	12400	12400	12400	0
534	20250110	115100	154598200	12400	12400	12400	12400	0
535	20250110	115000	154598200	12400	12400	12400	12400	0
536	20250110	114900	154598200	12400	12420	12420	12400	17
537	20250110	114800	154387160	12410	12410	12410	12410	0
538	20250110	114700	154387160	12410	12410	12410	12410	0
539	20250110	114600	154387160	12410	12410	12410	12410	0
540	20250110	114500	154387160	12410	12410	12410	12410	0
541	20250110	114400	154387160	12410	12410	12410	12410	0
542	20250110	114300	154387160	12410	12410	12410	12410	0
543	20250110	114200	154387160	12410	12410	12410	12410	0
544	20250110	114100	154387160	12410	12410	12410	12410	0
545	20250110	114000	154387160	12410	12410	12410	12410	0
546	20250110	113900	154387160	12410	12410	12410	12410	1
547	20250110	113800	154374750	12410	12410	12410	12410	7
548	20250110	113700	154287880	12410	12410	12410	12410	0
549	20250110	113600	154287880	12410	12410	12410	12410	0
550	20250110	113500	154287880	12410	12410	12410	12410	0
551	20250110	113400	154287880	12410	12410	12410	12410	0
552	20250110	113300	154287880	12410	12420	12450	12410	137
553	20250110	113200	152584250	12420	12420	12420	12420	0
554	20250110	113100	152584250	12420	12420	12420	12420	0
555	20250110	113000	152584250	12420	12420	12420	12420	0
556	20250110	112900	152584250	12420	12420	12420	12420	0
557	20250110	112800	152584250	12420	12420	12420	12420	0
558	20250110	112700	152584250	12420	12420	12420	12420	0
559	20250110	112600	152584250	12420	12420	12420	12420	0
560	20250110	112500	152584250	12420	12420	12420	12420	0
561	20250110	112400	152584250	12420	12420	12420	12420	0
562	20250110	112300	152584250	12420	12420	12420	12420	0
563	20250110	112200	152584250	12420	12420	12420	12420	0
564	20250110	112100	152584250	12420	12420	12420	12420	0
565	20250110	112000	152584250	12420	12420	12420	12420	0
566	20250110	111900	152584250	12420	12420	12420	12420	1
567	20250110	111800	152571830	12400	12400	12400	12400	0
568	20250110	111700	152571830	12400	12400	12400	12400	0
569	20250110	111600	152571830	12400	12400	12400	12400	0
570	20250110	111500	152571830	12400	12400	12400	12400	0
571	20250110	111400	152571830	12400	12400	12400	12400	0
572	20250110	111300	152571830	12400	12400	12400	12400	214
573	20250110	111200	149918230	12400	12400	12400	12400	0
574	20250110	111100	149918230	12400	12400	12400	12400	0
575	20250110	111000	149918230	12400	12400	12400	12400	0
576	20250110	110900	149918230	12400	12400	12400	12400	0
577	20250110	110800	149918230	12400	12400	12400	12400	0
578	20250110	110700	149918230	12400	12400	12400	12400	0
579	20250110	110600	149918230	12400	12400	12400	12400	0
580	20250110	110500	149918230	12400	12400	12400	12400	0
581	20250110	110400	149918230	12400	12430	12430	12400	413
582	20250110	110300	144794010	12430	12430	12430	12430	0
583	20250110	110200	144794010	12430	12430	12430	12430	0
584	20250110	110100	144794010	12430	12430	12430	12430	105
585	20250110	110000	143488860	12430	12430	12430	12430	597
586	20250110	105900	136068150	12430	12430	12430	12430	0
587	20250110	105800	136068150	12430	12440	12440	12430	148
588	20250110	105700	134227170	12440	12440	12440	12440	0
589	20250110	105600	134227170	12440	12440	12440	12440	10
590	20250110	105500	134102770	12430	12430	12430	12430	123
591	20250110	105400	132573880	12410	12410	12410	12410	72
592	20250110	105300	131680360	12410	12410	12410	12410	71
593	20250110	105200	130799250	12410	12410	12410	12410	143
594	20250110	105100	129024620	12410	12410	12430	12410	325
595	20250110	105000	124989500	12410	12410	12410	12410	1
596	20250110	104900	124977090	12400	12400	12400	12390	357
597	20250110	104800	120552230	12400	12400	12400	12400	1
598	20250110	104700	120539830	12400	12400	12400	12400	0
599	20250110	104600	120539830	12400	12400	12400	12400	0
600	20250110	104500	120539830	12400	12400	12400	12400	0
601	20250110	104400	120539830	12400	12400	12400	12400	0
602	20250110	104300	120539830	12400	12400	12400	12400	120
603	20250110	104200	119051830	12400	12400	12400	12400	0
604	20250110	104100	119051830	12400	12410	12410	12400	373
605	20250110	104000	114425450	12410	12410	12410	12410	6
606	20250110	103900	114350990	12410	12410	12410	12410	1
607	20250110	103800	114338580	12400	12400	12400	12400	500
608	20250110	103700	108138580	12400	12400	12400	12400	0
609	20250110	103600	108138580	12400	12400	12400	12400	2
610	20250110	103500	108113780	12400	12400	12400	12400	0
611	20250110	103400	108113780	12400	12400	12400	12400	0
612	20250110	103300	108113780	12400	12400	12400	12400	118
613	20250110	103200	106650580	12390	12390	12390	12390	0
614	20250110	103100	106650580	12390	12390	12390	12390	0
615	20250110	103000	106650580	12390	12390	12390	12390	0
616	20250110	102900	106650580	12390	12390	12390	12390	500
617	20250110	102800	100455580	12370	12370	12370	12370	0
618	20250110	102700	100455580	12370	12370	12370	12370	0
619	20250110	102600	100455580	12370	12390	12390	12370	715
620	20250110	102500	91601030	12390	12390	12390	12390	0
621	20250110	102400	91601030	12390	12390	12390	12390	0
622	20250110	102300	91601030	12390	12370	12390	12370	585
623	20250110	102200	84357120	12350	12350	12350	12350	0
624	20250110	102100	84357120	12350	12350	12350	12350	143
625	20250110	102000	82591070	12350	12370	12380	12350	3
626	20250110	101900	82553970	12350	12350	12350	12350	0
627	20250110	101800	82553970	12350	12350	12350	12350	324
628	20250110	101700	78552570	12340	12340	12340	12340	0
629	20250110	101600	78552570	12340	12340	12340	12340	9
630	20250110	101500	78441510	12330	12330	12330	12330	0
631	20250110	101400	78441510	12330	12330	12330	12330	190
632	20250110	101300	76098810	12330	12330	12330	12330	0
633	20250110	101200	76098810	12330	12330	12330	12330	0
634	20250110	101100	76098810	12330	12330	12330	12330	0
635	20250110	101000	76098810	12330	12330	12330	12310	3
636	20250110	100900	76061840	12310	12310	12310	12310	0
637	20250110	100800	76061840	12310	12330	12330	12310	62
638	20250110	100700	75297740	12330	12330	12330	12320	382
639	20250110	100600	70587930	12330	12350	12350	12330	416
640	20250110	100500	65450530	12350	12350	12350	12350	1
641	20250110	100400	65438180	12330	12330	12330	12330	0
642	20250110	100300	65438180	12330	12330	12330	12330	0
643	20250110	100200	65438180	12330	12330	12330	12330	0
644	20250110	100100	65438180	12330	12330	12330	12330	0
645	20250110	100000	65438180	12330	12330	12330	12330	0
646	20250110	095900	65438180	12330	12330	12330	12330	0
647	20250110	095800	65438180	12330	12330	12330	12330	0
648	20250110	095700	65438180	12330	12330	12330	12330	0
649	20250110	095600	65438180	12330	12330	12330	12330	0
650	20250110	095500	65438180	12330	12330	12330	12330	0
651	20250110	095400	65438180	12330	12330	12330	12330	0
652	20250110	095300	65438180	12330	12360	12360	12330	449
653	20250110	095200	59896330	12360	12360	12360	12360	0
654	20250110	095100	59896330	12360	12360	12360	12360	0
655	20250110	095000	59896330	12360	12360	12360	12360	0
656	20250110	094900	59896330	12360	12360	12360	12360	0
657	20250110	094800	59896330	12360	12360	12360	12360	378
658	20250110	094700	55224250	12360	12360	12380	12360	25
659	20250110	094600	54915210	12360	12360	12360	12360	398
660	20250110	094500	49995930	12360	12360	12360	12360	0
661	20250110	094400	49995930	12360	12360	12360	12360	6
662	20250110	094300	49921770	12340	12340	12340	12340	0
663	20250110	094200	49921770	12340	12340	12340	12340	0
664	20250110	094100	49921770	12340	12340	12340	12340	0
665	20250110	094000	49921770	12340	12340	12340	12340	240
666	20250110	093900	46960170	12390	12390	12390	12390	0
667	20250110	093800	46960170	12390	12340	12390	12340	41
668	20250110	093700	46454040	12370	12350	12370	12350	83
669	20250110	093600	45427410	12400	12400	12410	12350	1050
670	20250110	093500	32432180	12380	12370	12390	12370	85
671	20250110	093400	31379260	12370	12370	12370	12370	0
672	20250110	093300	31379260	12370	12370	12370	12370	0
673	20250110	093200	31379260	12370	12370	12370	12370	39
674	20250110	093100	30896830	12350	12370	12370	12350	332
675	20250110	093000	26790630	12350	12370	12370	12350	4
676	20250110	092900	26741170	12350	12370	12370	12350	43
677	20250110	092800	26209520	12350	12350	12350	12350	112
678	20250110	092700	24826320	12350	12350	12350	12350	50
679	20250110	092600	24208820	12340	12330	12340	12330	175
680	20250110	092500	22050750	12330	12330	12330	12330	0
681	20250110	092400	22050750	12330	12330	12330	12330	0
682	20250110	092300	22050750	12330	12330	12340	12330	79
683	20250110	092200	21076130	12320	12330	12330	12320	370
684	20250110	092100	16514070	12330	12330	12330	12330	0
685	20250110	092000	16514070	12330	12330	12330	12330	0
686	20250110	091900	16514070	12330	12330	12330	12330	0
687	20250110	091800	16514070	12330	12330	12330	12330	0
688	20250110	091700	16514070	12330	12330	12330	12320	8
689	20250110	091600	16415450	12330	12330	12330	12320	25
690	20250110	091500	16107250	12330	12330	12330	12330	0
691	20250110	091400	16107250	12330	12330	12330	12330	1
692	20250110	091300	16094920	12300	12300	12300	12300	0
693	20250110	091200	16094920	12300	12330	12330	12300	557
694	20250110	091100	9234760	12330	12330	12330	12330	300
695	20250110	091000	5535760	12330	12340	12340	12330	7
696	20250110	090900	5449440	12350	12350	12350	12350	0
697	20250110	090800	5449440	12350	12320	12350	12320	4
698	20250110	090700	5400100	12310	12310	12310	12310	5
699	20250110	090600	5338550	12260	12270	12310	12260	270
700	20250110	090500	2025960	12270	12270	12270	12270	99
701	20250110	090400	811230	12280	12280	12310	12280	32
702	20250110	090300	418200	12290	12300	12300	12290	25
703	20250110	090200	110830	12320	12320	12320	12320	0
704	20250110	090100	110830	12320	12310	12320	12310	2
705	20250110	090000	86200	12310	12320	12320	12310	7