KissMeData/237820/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205200	263903300	5860	5860	5860	5860	1701
3	20250110	205100	263903300	5860	5860	5860	5860	0
4	20250110	205000	263903300	5860	5860	5860	5860	0
5	20250110	204900	263903300	5860	5860	5860	5860	0
6	20250110	204800	263903300	5860	5860	5860	5860	0
7	20250110	204700	263903300	5860	5860	5860	5860	0
8	20250110	204600	263903300	5860	5860	5860	5860	0
9	20250110	204500	263903300	5860	5860	5860	5860	0
10	20250110	204400	263903300	5860	5860	5860	5860	0
11	20250110	204300	263903300	5860	5860	5860	5860	0
12	20250110	204200	263903300	5860	5860	5860	5860	0
13	20250110	204100	263903300	5860	5860	5860	5860	0
14	20250110	204000	263903300	5860	5860	5860	5860	0
15	20250110	203900	263903300	5860	5860	5860	5860	0
16	20250110	203800	263903300	5860	5860	5860	5860	0
17	20250110	203700	263903300	5860	5860	5860	5860	0
18	20250110	203600	263903300	5860	5860	5860	5860	0
19	20250110	203500	263903300	5860	5860	5860	5860	0
20	20250110	203400	263903300	5860	5860	5860	5860	0
21	20250110	203300	263903300	5860	5860	5860	5860	0
22	20250110	203200	263903300	5860	5860	5860	5860	0
23	20250110	203100	263903300	5860	5860	5860	5860	0
24	20250110	203000	263903300	5860	5860	5860	5860	0
25	20250110	202900	263903300	5860	5860	5860	5860	0
26	20250110	202800	263903300	5860	5860	5860	5860	0
27	20250110	202700	263903300	5860	5860	5860	5860	0
28	20250110	202600	263903300	5860	5860	5860	5860	0
29	20250110	202500	263903300	5860	5860	5860	5860	0
30	20250110	202400	263903300	5860	5860	5860	5860	0
31	20250110	202300	263903300	5860	5860	5860	5860	0
32	20250110	202200	263903300	5860	5860	5860	5860	1701
33	20250110	202100	263903300	5860	5860	5860	5860	0
34	20250110	202000	263903300	5860	5860	5860	5860	0
35	20250110	201900	263903300	5860	5860	5860	5860	0
36	20250110	201800	263903300	5860	5860	5860	5860	0
37	20250110	201700	263903300	5860	5860	5860	5860	0
38	20250110	201600	263903300	5860	5860	5860	5860	0
39	20250110	201500	263903300	5860	5860	5860	5860	0
40	20250110	201400	263903300	5860	5860	5860	5860	0
41	20250110	201300	263903300	5860	5860	5860	5860	0
42	20250110	201200	263903300	5860	5860	5860	5860	0
43	20250110	201100	263903300	5860	5860	5860	5860	0
44	20250110	201000	263903300	5860	5860	5860	5860	0
45	20250110	200900	263903300	5860	5860	5860	5860	0
46	20250110	200800	263903300	5860	5860	5860	5860	0
47	20250110	200700	263903300	5860	5860	5860	5860	0
48	20250110	200600	263903300	5860	5860	5860	5860	0
49	20250110	200500	263903300	5860	5860	5860	5860	0
50	20250110	200400	263903300	5860	5860	5860	5860	0
51	20250110	200300	263903300	5860	5860	5860	5860	0
52	20250110	200200	263903300	5860	5860	5860	5860	0
53	20250110	200100	263903300	5860	5860	5860	5860	0
54	20250110	200000	263903300	5860	5860	5860	5860	0
55	20250110	195900	263903300	5860	5860	5860	5860	0
56	20250110	195800	263903300	5860	5860	5860	5860	0
57	20250110	195700	263903300	5860	5860	5860	5860	0
58	20250110	195600	263903300	5860	5860	5860	5860	0
59	20250110	195500	263903300	5860	5860	5860	5860	0
60	20250110	195400	263903300	5860	5860	5860	5860	0
61	20250110	195300	263903300	5860	5860	5860	5860	0
62	20250110	195200	263903300	5860	5860	5860	5860	1701
63	20250110	195100	263903300	5860	5860	5860	5860	0
64	20250110	195000	263903300	5860	5860	5860	5860	0
65	20250110	194900	263903300	5860	5860	5860	5860	0
66	20250110	194800	263903300	5860	5860	5860	5860	0
67	20250110	194700	263903300	5860	5860	5860	5860	0
68	20250110	194600	263903300	5860	5860	5860	5860	0
69	20250110	194500	263903300	5860	5860	5860	5860	0
70	20250110	194400	263903300	5860	5860	5860	5860	0
71	20250110	194300	263903300	5860	5860	5860	5860	0
72	20250110	194200	263903300	5860	5860	5860	5860	0
73	20250110	194100	263903300	5860	5860	5860	5860	0
74	20250110	194000	263903300	5860	5860	5860	5860	0
75	20250110	193900	263903300	5860	5860	5860	5860	0
76	20250110	193800	263903300	5860	5860	5860	5860	0
77	20250110	193700	263903300	5860	5860	5860	5860	0
78	20250110	193600	263903300	5860	5860	5860	5860	0
79	20250110	193500	263903300	5860	5860	5860	5860	0
80	20250110	193400	263903300	5860	5860	5860	5860	0
81	20250110	193300	263903300	5860	5860	5860	5860	0
82	20250110	193200	263903300	5860	5860	5860	5860	0
83	20250110	193100	263903300	5860	5860	5860	5860	0
84	20250110	193000	263903300	5860	5860	5860	5860	0
85	20250110	192900	263903300	5860	5860	5860	5860	0
86	20250110	192800	263903300	5860	5860	5860	5860	0
87	20250110	192700	263903300	5860	5860	5860	5860	0
88	20250110	192600	263903300	5860	5860	5860	5860	0
89	20250110	192500	263903300	5860	5860	5860	5860	0
90	20250110	192400	263903300	5860	5860	5860	5860	0
91	20250110	192300	263903300	5860	5860	5860	5860	0
92	20250110	192200	263903300	5860	5860	5860	5860	1701
93	20250110	192100	263903300	5860	5860	5860	5860	0
94	20250110	192000	263903300	5860	5860	5860	5860	0
95	20250110	191900	263903300	5860	5860	5860	5860	0
96	20250110	191800	263903300	5860	5860	5860	5860	0
97	20250110	191700	263903300	5860	5860	5860	5860	0
98	20250110	191600	263903300	5860	5860	5860	5860	0
99	20250110	191500	263903300	5860	5860	5860	5860	0
100	20250110	191400	263903300	5860	5860	5860	5860	0
101	20250110	191300	263903300	5860	5860	5860	5860	0
102	20250110	191200	263903300	5860	5860	5860	5860	0
103	20250110	191100	263903300	5860	5860	5860	5860	0
104	20250110	191000	263903300	5860	5860	5860	5860	0
105	20250110	190900	263903300	5860	5860	5860	5860	0
106	20250110	190800	263903300	5860	5860	5860	5860	0
107	20250110	190700	263903300	5860	5860	5860	5860	0
108	20250110	190600	263903300	5860	5860	5860	5860	0
109	20250110	190500	263903300	5860	5860	5860	5860	0
110	20250110	190400	263903300	5860	5860	5860	5860	0
111	20250110	190300	263903300	5860	5860	5860	5860	0
112	20250110	190200	263903300	5860	5860	5860	5860	0
113	20250110	190100	263903300	5860	5860	5860	5860	0
114	20250110	190000	263903300	5860	5860	5860	5860	0
115	20250110	185900	263903300	5860	5860	5860	5860	0
116	20250110	185800	263903300	5860	5860	5860	5860	0
117	20250110	185700	263903300	5860	5860	5860	5860	0
118	20250110	185600	263903300	5860	5860	5860	5860	0
119	20250110	185500	263903300	5860	5860	5860	5860	0
120	20250110	185400	263903300	5860	5860	5860	5860	0
121	20250110	185300	263903300	5860	5860	5860	5860	0
122	20250110	185200	263903300	5860	5860	5860	5860	1701
123	20250110	185100	263903300	5860	5860	5860	5860	0
124	20250110	185000	263903300	5860	5860	5860	5860	0
125	20250110	184900	263903300	5860	5860	5860	5860	0
126	20250110	184800	263903300	5860	5860	5860	5860	0
127	20250110	184700	263903300	5860	5860	5860	5860	0
128	20250110	184600	263903300	5860	5860	5860	5860	0
129	20250110	184500	263903300	5860	5860	5860	5860	0
130	20250110	184400	263903300	5860	5860	5860	5860	0
131	20250110	184300	263903300	5860	5860	5860	5860	0
132	20250110	184200	263903300	5860	5860	5860	5860	0
133	20250110	184100	263903300	5860	5860	5860	5860	0
134	20250110	184000	263903300	5860	5860	5860	5860	0
135	20250110	183900	263903300	5860	5860	5860	5860	0
136	20250110	183800	263903300	5860	5860	5860	5860	0
137	20250110	183700	263903300	5860	5860	5860	5860	0
138	20250110	183600	263903300	5860	5860	5860	5860	0
139	20250110	183500	263903300	5860	5860	5860	5860	0
140	20250110	183400	263903300	5860	5860	5860	5860	0
141	20250110	183300	263903300	5860	5860	5860	5860	0
142	20250110	183200	263903300	5860	5860	5860	5860	0
143	20250110	183100	263903300	5860	5860	5860	5860	0
144	20250110	183000	263903300	5860	5860	5860	5860	0
145	20250110	182900	263903300	5860	5860	5860	5860	0
146	20250110	182800	263903300	5860	5860	5860	5860	0
147	20250110	182700	263903300	5860	5860	5860	5860	0
148	20250110	182600	263903300	5860	5860	5860	5860	0
149	20250110	182500	263903300	5860	5860	5860	5860	0
150	20250110	182400	263903300	5860	5860	5860	5860	0
151	20250110	182300	263903300	5860	5860	5860	5860	0
152	20250110	182200	263903300	5860	5860	5860	5860	1701
153	20250110	182100	263903300	5860	5860	5860	5860	0
154	20250110	182000	263903300	5860	5860	5860	5860	0
155	20250110	181900	263903300	5860	5860	5860	5860	0
156	20250110	181800	263903300	5860	5860	5860	5860	0
157	20250110	181700	263903300	5860	5860	5860	5860	0
158	20250110	181600	263903300	5860	5860	5860	5860	0
159	20250110	181500	263903300	5860	5860	5860	5860	0
160	20250110	181400	263903300	5860	5860	5860	5860	0
161	20250110	181300	263903300	5860	5860	5860	5860	0
162	20250110	181200	263903300	5860	5860	5860	5860	0
163	20250110	181100	263903300	5860	5860	5860	5860	0
164	20250110	181000	263903300	5860	5860	5860	5860	0
165	20250110	180900	263903300	5860	5860	5860	5860	0
166	20250110	180800	263903300	5860	5860	5860	5860	0
167	20250110	180700	263903300	5860	5860	5860	5860	0
168	20250110	180600	263903300	5860	5860	5860	5860	0
169	20250110	180500	263903300	5860	5860	5860	5860	0
170	20250110	180400	263903300	5860	5860	5860	5860	0
171	20250110	180300	263903300	5860	5860	5860	5860	0
172	20250110	180200	263903300	5860	5860	5860	5860	0
173	20250110	180100	263903300	5860	5860	5860	5860	0
174	20250110	180000	263903300	5860	5860	5860	5860	0
175	20250110	175900	263903300	5860	5860	5860	5860	0
176	20250110	175800	263903300	5860	5860	5860	5860	0
177	20250110	175700	263903300	5860	5860	5860	5860	0
178	20250110	175600	263903300	5860	5860	5860	5860	0
179	20250110	175500	263903300	5860	5860	5860	5860	0
180	20250110	175400	263903300	5860	5860	5860	5860	0
181	20250110	175300	263903300	5860	5860	5860	5860	0
182	20250110	175200	263903300	5860	5860	5860	5860	1701
183	20250110	175100	263903300	5860	5860	5860	5860	0
184	20250110	175000	263903300	5860	5860	5860	5860	0
185	20250110	174900	263903300	5860	5860	5860	5860	0
186	20250110	174800	263903300	5860	5860	5860	5860	0
187	20250110	174700	263903300	5860	5860	5860	5860	0
188	20250110	174600	263903300	5860	5860	5860	5860	0
189	20250110	174500	263903300	5860	5860	5860	5860	0
190	20250110	174400	263903300	5860	5860	5860	5860	0
191	20250110	174300	263903300	5860	5860	5860	5860	0
192	20250110	174200	263903300	5860	5860	5860	5860	0
193	20250110	174100	263903300	5860	5860	5860	5860	0
194	20250110	174000	263903300	5860	5860	5860	5860	0
195	20250110	173900	263903300	5860	5860	5860	5860	0
196	20250110	173800	263903300	5860	5860	5860	5860	0
197	20250110	173700	263903300	5860	5860	5860	5860	0
198	20250110	173600	263903300	5860	5860	5860	5860	0
199	20250110	173500	263903300	5860	5860	5860	5860	0
200	20250110	173400	263903300	5860	5860	5860	5860	0
201	20250110	173300	263903300	5860	5860	5860	5860	0
202	20250110	173200	263903300	5860	5860	5860	5860	0
203	20250110	173100	263903300	5860	5860	5860	5860	0
204	20250110	173000	263903300	5860	5860	5860	5860	0
205	20250110	172900	263903300	5860	5860	5860	5860	0
206	20250110	172800	263903300	5860	5860	5860	5860	0
207	20250110	172700	263903300	5860	5860	5860	5860	0
208	20250110	172600	263903300	5860	5860	5860	5860	0
209	20250110	172500	263903300	5860	5860	5860	5860	0
210	20250110	172400	263903300	5860	5860	5860	5860	0
211	20250110	172300	263903300	5860	5860	5860	5860	0
212	20250110	172200	263903300	5860	5860	5860	5860	1701
213	20250110	172100	263903300	5860	5860	5860	5860	0
214	20250110	172000	263903300	5860	5860	5860	5860	0
215	20250110	171900	263903300	5860	5860	5860	5860	0
216	20250110	171800	263903300	5860	5860	5860	5860	0
217	20250110	171700	263903300	5860	5860	5860	5860	0
218	20250110	171600	263903300	5860	5860	5860	5860	0
219	20250110	171500	263903300	5860	5860	5860	5860	0
220	20250110	171400	263903300	5860	5860	5860	5860	0
221	20250110	171300	263903300	5860	5860	5860	5860	0
222	20250110	171200	263903300	5860	5860	5860	5860	0
223	20250110	171100	263903300	5860	5860	5860	5860	0
224	20250110	171000	263903300	5860	5860	5860	5860	0
225	20250110	170900	263903300	5860	5860	5860	5860	0
226	20250110	170800	263903300	5860	5860	5860	5860	0
227	20250110	170700	263903300	5860	5860	5860	5860	0
228	20250110	170600	263903300	5860	5860	5860	5860	0
229	20250110	170500	263903300	5860	5860	5860	5860	0
230	20250110	170400	263903300	5860	5860	5860	5860	0
231	20250110	170300	263903300	5860	5860	5860	5860	0
232	20250110	170200	263903300	5860	5860	5860	5860	0
233	20250110	170100	263903300	5860	5860	5860	5860	0
234	20250110	170000	263903300	5860	5860	5860	5860	0
235	20250110	165900	263903300	5860	5860	5860	5860	0
236	20250110	165800	263903300	5860	5860	5860	5860	0
237	20250110	165700	263903300	5860	5860	5860	5860	0
238	20250110	165600	263903300	5860	5860	5860	5860	0
239	20250110	165500	263903300	5860	5860	5860	5860	0
240	20250110	165400	263903300	5860	5860	5860	5860	0
241	20250110	165300	263903300	5860	5860	5860	5860	0
242	20250110	165200	263903300	5860	5860	5860	5860	1701
243	20250110	165100	263903300	5860	5860	5860	5860	0
244	20250110	165000	263903300	5860	5860	5860	5860	0
245	20250110	164900	263903300	5860	5860	5860	5860	0
246	20250110	164800	263903300	5860	5860	5860	5860	0
247	20250110	164700	263903300	5860	5860	5860	5860	0
248	20250110	164600	263903300	5860	5860	5860	5860	0
249	20250110	164500	263903300	5860	5860	5860	5860	0
250	20250110	164400	263903300	5860	5860	5860	5860	0
251	20250110	164300	263903300	5860	5860	5860	5860	0
252	20250110	164200	263903300	5860	5860	5860	5860	0
253	20250110	164100	263903300	5860	5860	5860	5860	0
254	20250110	164000	263903300	5860	5860	5860	5860	0
255	20250110	163900	263903300	5860	5860	5860	5860	0
256	20250110	163800	263903300	5860	5860	5860	5860	0
257	20250110	163700	263903300	5860	5860	5860	5860	0
258	20250110	163600	263903300	5860	5860	5860	5860	0
259	20250110	163500	263903300	5860	5860	5860	5860	0
260	20250110	163400	263903300	5860	5860	5860	5860	0
261	20250110	163300	263903300	5860	5860	5860	5860	0
262	20250110	163200	263903300	5860	5860	5860	5860	0
263	20250110	163100	263903300	5860	5860	5860	5860	0
264	20250110	163000	263903300	5860	5860	5860	5860	0
265	20250110	162900	263903300	5860	5860	5860	5860	0
266	20250110	162800	263903300	5860	5860	5860	5860	0
267	20250110	162700	263903300	5860	5860	5860	5860	0
268	20250110	162600	263903300	5860	5860	5860	5860	0
269	20250110	162500	263903300	5860	5860	5860	5860	0
270	20250110	162400	263903300	5860	5860	5860	5860	0
271	20250110	162300	263903300	5860	5860	5860	5860	0
272	20250110	162200	263903300	5860	5860	5860	5860	1701
273	20250110	162100	263903300	5860	5860	5860	5860	0
274	20250110	162000	263903300	5860	5860	5860	5860	0
275	20250110	161900	263903300	5860	5860	5860	5860	0
276	20250110	161800	263903300	5860	5860	5860	5860	0
277	20250110	161700	263903300	5860	5860	5860	5860	0
278	20250110	161600	263903300	5860	5860	5860	5860	0
279	20250110	161500	263903300	5860	5860	5860	5860	0
280	20250110	161400	263903300	5860	5860	5860	5860	0
281	20250110	161300	263903300	5860	5860	5860	5860	0
282	20250110	161200	263903300	5860	5860	5860	5860	0
283	20250110	161100	263903300	5860	5860	5860	5860	0
284	20250110	161000	263903300	5860	5860	5860	5860	0
285	20250110	160900	263903300	5860	5860	5860	5860	0
286	20250110	160800	263903300	5860	5860	5860	5860	0
287	20250110	160700	263903300	5860	5860	5860	5860	0
288	20250110	160600	263903300	5860	5860	5860	5860	0
289	20250110	160500	263903300	5860	5860	5860	5860	0
290	20250110	160400	263903300	5860	5860	5860	5860	0
291	20250110	160300	263903300	5860	5860	5860	5860	0
292	20250110	160200	263903300	5860	5860	5860	5860	0
293	20250110	160100	263903300	5860	5860	5860	5860	0
294	20250110	160000	263903300	5860	5860	5860	5860	0
295	20250110	155900	263903300	5860	5860	5860	5860	0
296	20250110	155800	263903300	5860	5860	5860	5860	0
297	20250110	155700	263903300	5860	5860	5860	5860	0
298	20250110	155600	263903300	5860	5860	5860	5860	0
299	20250110	155500	263903300	5860	5860	5860	5860	0
300	20250110	155400	263903300	5860	5860	5860	5860	0
301	20250110	155300	263903300	5860	5860	5860	5860	0
302	20250110	155200	263903300	5860	5860	5860	5860	1701
303	20250110	155100	263903300	5860	5860	5860	5860	0
304	20250110	155000	263903300	5860	5860	5860	5860	0
305	20250110	154900	263903300	5860	5860	5860	5860	0
306	20250110	154800	263903300	5860	5860	5860	5860	0
307	20250110	154700	263903300	5860	5860	5860	5860	0
308	20250110	154600	263903300	5860	5860	5860	5860	0
309	20250110	154500	263903300	5860	5860	5860	5860	0
310	20250110	154400	263903300	5860	5860	5860	5860	0
311	20250110	154300	263903300	5860	5860	5860	5860	0
312	20250110	154200	263903300	5860	5860	5860	5860	0
313	20250110	154100	263903300	5860	5860	5860	5860	0
314	20250110	154000	263903300	5860	5860	5860	5860	0
315	20250110	153900	263903300	5860	5860	5860	5860	0
316	20250110	153800	263903300	5860	5860	5860	5860	0
317	20250110	153700	263903300	5860	5860	5860	5860	0
318	20250110	153600	263903300	5860	5860	5860	5860	0
319	20250110	153500	263903300	5860	5860	5860	5860	0
320	20250110	153400	263903300	5860	5860	5860	5860	0
321	20250110	153300	263903300	5860	5860	5860	5860	0
322	20250110	153200	263903300	5860	5860	5860	5860	0
323	20250110	153100	263903300	5860	5860	5860	5860	0
324	20250110	153000	263903300	5860	5860	5860	5860	1701
325	20250110	152900	253935440	5880	5880	5880	5880	0
326	20250110	152800	253935440	5880	5880	5880	5880	0
327	20250110	152700	253935440	5880	5880	5880	5880	0
328	20250110	152600	253935440	5880	5880	5880	5880	0
329	20250110	152500	253935440	5880	5880	5880	5880	0
330	20250110	152400	253935440	5880	5880	5880	5880	0
331	20250110	152300	253935440	5880	5880	5880	5880	0
332	20250110	152200	253935440	5880	5880	5880	5880	0
333	20250110	152100	253935440	5880	5880	5880	5880	0
334	20250110	152000	253935440	5880	5880	5880	5880	0
335	20250110	151900	253935440	5880	5890	5890	5880	218
336	20250110	151800	252652570	5900	5900	5900	5900	1
337	20250110	151700	252646670	5890	5890	5890	5890	0
338	20250110	151600	252646670	5890	5910	5910	5890	892
339	20250110	151500	247388670	5950	5920	5950	5920	140
340	20250110	151400	246556350	5940	5940	5940	5940	0
341	20250110	151300	246556350	5940	5920	5940	5920	134
342	20250110	151200	245760530	5940	5940	5940	5940	3
343	20250110	151100	245742710	5940	5930	5940	5930	155
344	20250110	151000	244822030	5940	5940	5940	5940	0
345	20250110	150900	244822030	5940	5940	5940	5940	0
346	20250110	150800	244822030	5940	5940	5940	5940	0
347	20250110	150700	244822030	5940	5910	5940	5900	280
348	20250110	150600	243165810	5940	5940	5940	5940	200
349	20250110	150500	241977810	5950	5950	5950	5950	0
350	20250110	150400	241977810	5950	5950	5950	5950	0
351	20250110	150300	241977810	5950	5920	5950	5910	225
352	20250110	150200	240644480	5920	5920	5920	5920	1
353	20250110	150100	240638560	5910	5910	5910	5910	0
354	20250110	150000	240638560	5910	5910	5910	5910	0
355	20250110	145900	240638560	5910	5910	5910	5910	501
356	20250110	145800	237677650	5910	5910	5910	5910	0
357	20250110	145700	237677650	5910	5910	5910	5910	0
358	20250110	145600	237677650	5910	5910	5910	5910	0
359	20250110	145500	237677650	5910	5910	5910	5910	495
360	20250110	145400	234752200	5910	5950	5950	5910	462
361	20250110	145300	232015590	5940	5940	5940	5940	10
362	20250110	145200	231956190	5920	5940	5940	5920	1243
363	20250110	145100	224572970	5940	5940	5940	5940	0
364	20250110	145000	224572970	5940	5940	5940	5940	113
365	20250110	144900	223901750	5920	5920	5920	5920	0
366	20250110	144800	223901750	5920	5920	5920	5920	100
367	20250110	144700	223309750	5920	5920	5920	5920	2
368	20250110	144600	223297910	5930	5930	5930	5930	0
369	20250110	144500	223297910	5930	5930	5930	5930	0
370	20250110	144400	223297910	5930	5930	5930	5930	400
371	20250110	144300	220925910	5930	5930	5930	5930	0
372	20250110	144200	220925910	5930	5930	5930	5930	37
373	20250110	144100	220706500	5910	5910	5910	5910	0
374	20250110	144000	220706500	5910	5910	5910	5910	0
375	20250110	143900	220706500	5910	5910	5910	5910	46
376	20250110	143800	220434640	5940	5940	5940	5940	0
377	20250110	143700	220434640	5940	5920	5940	5920	147
378	20250110	143600	219561660	5920	5920	5920	5920	0
379	20250110	143500	219561660	5920	5920	5920	5920	0
380	20250110	143400	219561660	5920	5920	5920	5920	0
381	20250110	143300	219561660	5920	5940	5940	5920	193
382	20250110	143200	218417240	5920	5920	5920	5920	10
383	20250110	143100	218358040	5930	5930	5930	5930	0
384	20250110	143000	218358040	5930	5910	5930	5910	65
385	20250110	142900	217972790	5900	5900	5900	5900	0
386	20250110	142800	217972790	5900	5900	5900	5900	43
387	20250110	142700	217719090	5900	5900	5900	5900	0
388	20250110	142600	217719090	5900	5900	5900	5900	0
389	20250110	142500	217719090	5900	5900	5900	5900	0
390	20250110	142400	217719090	5900	5900	5900	5890	319
391	20250110	142300	215837030	5900	5900	5900	5890	840
392	20250110	142200	210881850	5920	5920	5920	5920	0
393	20250110	142100	210881850	5920	5930	5930	5920	165
394	20250110	142000	209903500	5920	5910	5920	5910	98
395	20250110	141900	209324220	5910	5910	5910	5910	10
396	20250110	141800	209265120	5930	5930	5930	5930	0
397	20250110	141700	209265120	5930	5930	5930	5930	0
398	20250110	141600	209265120	5930	5930	5930	5930	0
399	20250110	141500	209265120	5930	5930	5930	5930	0
400	20250110	141400	209265120	5930	5930	5930	5930	141
401	20250110	141300	208428990	5930	5930	5930	5930	0
402	20250110	141200	208428990	5930	5930	5930	5930	10
403	20250110	141100	208369690	5930	5930	5930	5930	86
404	20250110	141000	207859710	5910	5910	5910	5910	0
405	20250110	140900	207859710	5910	5910	5910	5910	0
406	20250110	140800	207859710	5910	5930	5930	5910	606
407	20250110	140700	204275050	5920	5920	5920	5920	0
408	20250110	140600	204275050	5920	5920	5920	5920	4
409	20250110	140500	204251370	5930	5930	5930	5930	0
410	20250110	140400	204251370	5930	5930	5930	5930	154
411	20250110	140300	203338150	5930	5930	5930	5930	0
412	20250110	140200	203338150	5930	5930	5930	5930	0
413	20250110	140100	203338150	5930	5920	5930	5920	1775
414	20250110	140000	192818030	5920	5920	5920	5920	110
415	20250110	135900	192166830	5920	5920	5920	5920	0
416	20250110	135800	192166830	5920	5920	5920	5920	454
417	20250110	135700	189479150	5920	5920	5920	5920	370
418	20250110	135600	187288750	5920	5910	5920	5910	110
419	20250110	135500	186637680	5880	5880	5880	5880	0
420	20250110	135400	186637680	5880	5880	5880	5880	17
421	20250110	135300	186537720	5930	5930	5930	5930	0
422	20250110	135200	186537720	5930	5930	5930	5930	0
423	20250110	135100	186537720	5930	5890	5930	5880	204
424	20250110	135000	185332060	5920	5920	5920	5920	0
425	20250110	134900	185332060	5920	5920	5920	5920	0
426	20250110	134800	185332060	5920	5920	5920	5920	0
427	20250110	134700	185332060	5920	5920	5920	5920	100
428	20250110	134600	184740060	5900	5900	5900	5900	0
429	20250110	134500	184740060	5900	5900	5900	5900	168
430	20250110	134400	183748860	5910	5910	5910	5910	0
431	20250110	134300	183748860	5910	5910	5910	5910	100
432	20250110	134200	183157860	5910	5910	5910	5910	53
433	20250110	134100	182844630	5930	5930	5930	5930	210
434	20250110	134000	181599330	5930	5930	5930	5930	2
435	20250110	133900	181587470	5930	5930	5930	5930	0
436	20250110	133800	181587470	5930	5930	5930	5930	0
437	20250110	133700	181587470	5930	5930	5930	5930	153
438	20250110	133600	180680180	5930	5930	5930	5930	0
439	20250110	133500	180680180	5930	5930	5930	5930	0
440	20250110	133400	180680180	5930	5930	5930	5930	0
441	20250110	133300	180680180	5930	5910	5930	5910	102
442	20250110	133200	180075380	5940	5940	5940	5940	0
443	20250110	133100	180075380	5940	5940	5940	5940	0
444	20250110	133000	180075380	5940	5940	5940	5940	0
445	20250110	132900	180075380	5940	5920	5940	5920	182
446	20250110	132800	178996190	5910	5900	5910	5900	33
447	20250110	132700	178801170	5900	5890	5900	5890	681
448	20250110	132600	174786840	5890	5890	5890	5890	260
449	20250110	132500	173255440	5890	5890	5890	5890	0
450	20250110	132400	173255440	5890	5890	5890	5890	0
451	20250110	132300	173255440	5890	5890	5890	5890	0
452	20250110	132200	173255440	5890	5890	5890	5890	420
453	20250110	132100	170781640	5880	5880	5880	5880	31
454	20250110	132000	170599360	5880	5880	5880	5880	0
455	20250110	131900	170599360	5880	5880	5880	5880	0
456	20250110	131800	170599360	5880	5880	5880	5880	0
457	20250110	131700	170599360	5880	5880	5880	5880	0
458	20250110	131600	170599360	5880	5880	5880	5880	254
459	20250110	131500	169105840	5880	5880	5880	5880	0
460	20250110	131400	169105840	5880	5880	5880	5880	0
461	20250110	131300	169105840	5880	5850	5880	5850	93
462	20250110	131200	168559150	5880	5880	5880	5880	0
463	20250110	131100	168559150	5880	5880	5880	5880	0
464	20250110	131000	168559150	5880	5880	5880	5880	0
465	20250110	130900	168559150	5880	5880	5880	5880	0
466	20250110	130800	168559150	5880	5880	5880	5880	127
467	20250110	130700	167812390	5870	5870	5870	5870	0
468	20250110	130600	167812390	5870	5870	5870	5870	0
469	20250110	130500	167812390	5870	5870	5870	5870	0
470	20250110	130400	167812390	5870	5870	5870	5870	0
471	20250110	130300	167812390	5870	5870	5870	5870	116
472	20250110	130200	167131470	5860	5860	5860	5860	0
473	20250110	130100	167131470	5860	5860	5860	5860	0
474	20250110	130000	167131470	5860	5860	5860	5860	630
475	20250110	125900	163439670	5870	5870	5870	5870	2
476	20250110	125800	163427930	5870	5870	5870	5870	122
477	20250110	125700	162711790	5850	5850	5850	5850	1
478	20250110	125600	162705940	5880	5880	5880	5880	0
479	20250110	125500	162705940	5880	5880	5880	5880	91
480	20250110	125400	162170860	5880	5880	5880	5880	0
481	20250110	125300	162170860	5880	5880	5880	5880	0
482	20250110	125200	162170860	5880	5880	5880	5880	0
483	20250110	125100	162170860	5880	5880	5880	5880	0
484	20250110	125000	162170860	5880	5880	5880	5880	134
485	20250110	124900	161382940	5880	5880	5880	5880	0
486	20250110	124800	161382940	5880	5880	5880	5880	0
487	20250110	124700	161382940	5880	5880	5880	5880	96
488	20250110	124600	160818460	5880	5880	5880	5880	1
489	20250110	124500	160812580	5870	5870	5870	5870	100
490	20250110	124400	160225580	5870	5870	5870	5870	1
491	20250110	124300	160219710	5870	5870	5870	5870	0
492	20250110	124200	160219710	5870	5870	5870	5870	0
493	20250110	124100	160219710	5870	5850	5870	5850	126
494	20250110	124000	159482090	5850	5850	5850	5850	1
495	20250110	123900	159476240	5860	5860	5860	5860	0
496	20250110	123800	159476240	5860	5860	5860	5860	0
497	20250110	123700	159476240	5860	5860	5860	5860	2
498	20250110	123600	159464520	5850	5850	5850	5850	0
499	20250110	123500	159464520	5850	5850	5850	5850	0
500	20250110	123400	159464520	5850	5850	5850	5850	0
501	20250110	123300	159464520	5850	5850	5850	5850	0
502	20250110	123200	159464520	5850	5850	5850	5850	0
503	20250110	123100	159464520	5850	5850	5850	5850	0
504	20250110	123000	159464520	5850	5850	5850	5850	0
505	20250110	122900	159464520	5850	5850	5850	5850	0
506	20250110	122800	159464520	5850	5850	5850	5850	0
507	20250110	122700	159464520	5850	5850	5850	5850	0
508	20250110	122600	159464520	5850	5850	5850	5850	0
509	20250110	122500	159464520	5850	5850	5850	5850	0
510	20250110	122400	159464520	5850	5850	5850	5850	0
511	20250110	122300	159464520	5850	5850	5850	5850	0
512	20250110	122200	159464520	5850	5840	5850	5830	2238
513	20250110	122100	146415500	5850	5850	5850	5850	0
514	20250110	122000	146415500	5850	5850	5850	5850	0
515	20250110	121900	146415500	5850	5850	5850	5850	0
516	20250110	121800	146415500	5850	5850	5850	5850	0
517	20250110	121700	146415500	5850	5860	5860	5850	2
518	20250110	121600	146403790	5840	5840	5840	5840	0
519	20250110	121500	146403790	5840	5840	5840	5840	200
520	20250110	121400	145235790	5840	5840	5840	5840	25
521	20250110	121300	145089790	5840	5840	5840	5840	0
522	20250110	121200	145089790	5840	5840	5840	5840	0
523	20250110	121100	145089790	5840	5840	5840	5840	0
524	20250110	121000	145089790	5840	5840	5840	5840	30
525	20250110	120900	144914590	5900	5900	5900	5900	0
526	20250110	120800	144914590	5900	5900	5900	5900	0
527	20250110	120700	144914590	5900	5900	5900	5900	0
528	20250110	120600	144914590	5900	5900	5900	5900	1
529	20250110	120500	144908690	5890	5890	5890	5890	0
530	20250110	120400	144908690	5890	5890	5890	5890	0
531	20250110	120300	144908690	5890	5890	5890	5890	260
532	20250110	120200	143377290	5870	5870	5870	5870	0
533	20250110	120100	143377290	5870	5870	5870	5870	186
534	20250110	120000	142285470	5850	5850	5850	5850	73
535	20250110	115900	141858420	5850	5850	5850	5850	0
536	20250110	115800	141858420	5850	5850	5850	5850	0
537	20250110	115700	141858420	5850	5850	5850	5840	157
538	20250110	115600	140941110	5840	5840	5840	5840	189
539	20250110	115500	139837350	5850	5860	5860	5850	328
540	20250110	115400	137918210	5860	5860	5860	5860	0
541	20250110	115300	137918210	5860	5860	5860	5860	3
542	20250110	115200	137900630	5870	5870	5870	5870	2
543	20250110	115100	137888890	5890	5890	5890	5890	0
544	20250110	115000	137888890	5890	5890	5890	5890	0
545	20250110	114900	137888890	5890	5890	5890	5890	0
546	20250110	114800	137888890	5890	5890	5890	5890	0
547	20250110	114700	137888890	5890	5890	5890	5890	0
548	20250110	114600	137888890	5890	5890	5890	5890	0
549	20250110	114500	137888890	5890	5890	5890	5890	0
550	20250110	114400	137888890	5890	5890	5890	5890	0
551	20250110	114300	137888890	5890	5890	5890	5890	0
552	20250110	114200	137888890	5890	5890	5890	5890	0
553	20250110	114100	137888890	5890	5890	5890	5890	0
554	20250110	114000	137888890	5890	5890	5890	5890	0
555	20250110	113900	137888890	5890	5890	5890	5890	0
556	20250110	113800	137888890	5890	5890	5890	5890	0
557	20250110	113700	137888890	5890	5890	5890	5890	0
558	20250110	113600	137888890	5890	5890	5890	5890	1
559	20250110	113500	137883000	5850	5860	5860	5850	305
560	20250110	113400	136095730	5890	5890	5890	5890	10
561	20250110	113300	136036830	5900	5900	5900	5900	0
562	20250110	113200	136036830	5900	5900	5900	5900	0
563	20250110	113100	136036830	5900	5900	5900	5900	50
564	20250110	113000	135741830	5900	5900	5900	5900	0
565	20250110	112900	135741830	5900	5900	5900	5900	0
566	20250110	112800	135741830	5900	5900	5900	5900	0
567	20250110	112700	135741830	5900	5900	5900	5900	0
568	20250110	112600	135741830	5900	5900	5900	5900	0
569	20250110	112500	135741830	5900	5900	5900	5900	300
570	20250110	112400	133971830	5920	5860	5920	5860	825
571	20250110	112300	129124280	5920	5920	5920	5920	0
572	20250110	112200	129124280	5920	5890	5920	5890	1589
573	20250110	112100	119747020	5830	5850	5900	5830	1054
574	20250110	112000	113557820	5850	5850	5850	5850	0
575	20250110	111900	113557820	5850	5850	5850	5850	0
576	20250110	111800	113557820	5850	5850	5850	5850	0
577	20250110	111700	113557820	5850	5850	5850	5850	137
578	20250110	111600	112756370	5820	5820	5820	5820	0
579	20250110	111500	112756370	5820	5820	5820	5820	0
580	20250110	111400	112756370	5820	5820	5820	5820	0
581	20250110	111300	112756370	5820	5820	5820	5820	0
582	20250110	111200	112756370	5820	5820	5820	5820	0
583	20250110	111100	112756370	5820	5820	5820	5820	85
584	20250110	111000	112261670	5850	5850	5850	5850	0
585	20250110	110900	112261670	5850	5850	5850	5850	0
586	20250110	110800	112261670	5850	5850	5850	5850	1
587	20250110	110700	112255820	5830	5830	5830	5830	0
588	20250110	110600	112255820	5830	5830	5830	5830	0
589	20250110	110500	112255820	5830	5830	5830	5830	1
590	20250110	110400	112249990	5830	5830	5830	5830	4
591	20250110	110300	112226670	5830	5830	5830	5830	100
592	20250110	110200	111643670	5850	5850	5850	5850	0
593	20250110	110100	111643670	5850	5850	5850	5850	0
594	20250110	110000	111643670	5850	5850	5850	5850	0
595	20250110	105900	111643670	5850	5850	5850	5850	0
596	20250110	105800	111643670	5850	5850	5850	5850	0
597	20250110	105700	111643670	5850	5850	5850	5850	0
598	20250110	105600	111643670	5850	5850	5850	5850	0
599	20250110	105500	111643670	5850	5850	5850	5850	0
600	20250110	105400	111643670	5850	5850	5850	5850	0
601	20250110	105300	111643670	5850	5850	5850	5850	0
602	20250110	105200	111643670	5850	5850	5850	5850	10
603	20250110	105100	111585170	5850	5850	5850	5850	0
604	20250110	105000	111585170	5850	5850	5850	5850	0
605	20250110	104900	111585170	5850	5850	5850	5850	0
606	20250110	104800	111585170	5850	5850	5850	5850	0
607	20250110	104700	111585170	5850	5850	5850	5850	0
608	20250110	104600	111585170	5850	5850	5850	5850	0
609	20250110	104500	111585170	5850	5830	5850	5830	20
610	20250110	104400	111468550	5830	5830	5830	5830	0
611	20250110	104300	111468550	5830	5830	5830	5830	10
612	20250110	104200	111410250	5810	5810	5810	5810	0
613	20250110	104100	111410250	5810	5810	5810	5810	100
614	20250110	104000	110829250	5830	5830	5830	5830	4
615	20250110	103900	110805930	5800	5800	5800	5800	0
616	20250110	103800	110805930	5800	5800	5800	5800	0
617	20250110	103700	110805930	5800	5800	5800	5800	2
618	20250110	103600	110794330	5810	5810	5810	5810	1
619	20250110	103500	110788520	5810	5810	5810	5810	119
620	20250110	103400	110097130	5850	5850	5850	5850	2
621	20250110	103300	110085430	5810	5810	5810	5810	0
622	20250110	103200	110085430	5810	5810	5810	5810	134
623	20250110	103100	109306890	5810	5810	5810	5810	91
624	20250110	103000	108778180	5810	5810	5810	5810	50
625	20250110	102900	108487680	5820	5820	5820	5820	0
626	20250110	102800	108487680	5820	5820	5820	5820	811
627	20250110	102700	103767660	5820	5830	5830	5820	58
628	20250110	102600	103429560	5860	5860	5860	5860	1
629	20250110	102500	103423700	5830	5810	5830	5800	1333
630	20250110	102400	95679060	5820	5830	5830	5810	1869
631	20250110	102300	84794480	5840	5840	5840	5840	0
632	20250110	102200	84794480	5840	5840	5840	5840	0
633	20250110	102100	84794480	5840	5840	5840	5840	0
634	20250110	102000	84794480	5840	5840	5840	5840	0
635	20250110	101900	84794480	5840	5850	5850	5840	591
636	20250110	101800	81337710	5900	5900	5900	5900	0
637	20250110	101700	81337710	5900	5900	5900	5900	1
638	20250110	101600	81331810	5850	5860	5860	5850	17
639	20250110	101500	81232200	5890	5890	5890	5890	0
640	20250110	101400	81232200	5890	5890	5890	5890	0
641	20250110	101300	81232200	5890	5890	5890	5890	0
642	20250110	101200	81232200	5890	5890	5890	5890	0
643	20250110	101100	81232200	5890	5890	5890	5890	0
644	20250110	101000	81232200	5890	5890	5890	5890	2272
645	20250110	100900	67850120	5880	5880	5880	5880	0
646	20250110	100800	67850120	5880	5880	5880	5880	0
647	20250110	100700	67850120	5880	5880	5880	5880	10
648	20250110	100600	67791320	5890	5890	5890	5890	0
649	20250110	100500	67791320	5890	5890	5890	5890	0
650	20250110	100400	67791320	5890	5890	5890	5890	0
651	20250110	100300	67791320	5890	5890	5890	5890	0
652	20250110	100200	67791320	5890	5890	5890	5890	0
653	20250110	100100	67791320	5890	5890	5890	5890	100
654	20250110	100000	67202320	5880	5880	5880	5880	1
655	20250110	095900	67196440	5870	5850	5870	5850	256
656	20250110	095800	65696840	5820	5820	5820	5820	35
657	20250110	095700	65493140	5830	5850	5850	5830	541
658	20250110	095600	62338290	5830	5830	5830	5830	0
659	20250110	095500	62338290	5830	5830	5830	5830	0
660	20250110	095400	62338290	5830	5850	5850	5830	14
661	20250110	095300	62256590	5830	5830	5830	5830	0
662	20250110	095200	62256590	5830	5830	5830	5830	0
663	20250110	095100	62256590	5830	5830	5830	5830	500
664	20250110	095000	59341590	5830	5830	5830	5830	0
665	20250110	094900	59341590	5830	5830	5830	5830	0
666	20250110	094800	59341590	5830	5830	5830	5830	50
667	20250110	094700	59050090	5850	5850	5850	5850	0
668	20250110	094600	59050090	5850	5850	5850	5850	50
669	20250110	094500	58757590	5850	5850	5850	5850	6
670	20250110	094400	58722490	5850	5850	5850	5850	2
671	20250110	094300	58710790	5840	5840	5840	5840	0
672	20250110	094200	58710790	5840	5840	5840	5840	188
673	20250110	094100	57612870	5840	5840	5840	5840	0
674	20250110	094000	57612870	5840	5840	5840	5840	1
675	20250110	093900	57607030	5810	5830	5830	5810	1468
676	20250110	093800	49064110	5840	5860	5860	5840	1063
677	20250110	093700	42847360	5860	5860	5860	5860	0
678	20250110	093600	42847360	5860	5860	5860	5860	0
679	20250110	093500	42847360	5860	5860	5860	5860	0
680	20250110	093400	42847360	5860	5880	5880	5860	193
681	20250110	093300	41713980	5890	5890	5890	5890	386
682	20250110	093200	39440440	5900	5900	5900	5900	290
683	20250110	093100	37729440	5900	5900	5900	5900	0
684	20250110	093000	37729440	5900	5900	5900	5900	0
685	20250110	092900	37729440	5900	5900	5900	5900	0
686	20250110	092800	37729440	5900	5900	5900	5900	100
687	20250110	092700	37139440	5900	5920	5920	5900	171
688	20250110	092600	36130520	5910	5910	5910	5910	113
689	20250110	092500	35462690	5910	5910	5910	5910	0
690	20250110	092400	35462690	5910	5900	5910	5900	350
691	20250110	092300	33397490	5880	5880	5880	5880	0
692	20250110	092200	33397490	5880	5880	5880	5880	28
693	20250110	092100	33232850	5850	5850	5850	5850	0
694	20250110	092000	33232850	5850	5850	5850	5850	0
695	20250110	091900	33232850	5850	5850	5850	5850	0
696	20250110	091800	33232850	5850	5850	5850	5850	330
697	20250110	091700	31302350	5860	5860	5860	5860	0
698	20250110	091600	31302350	5860	5860	5860	5860	400
699	20250110	091500	28958350	5860	5860	5860	5860	0
700	20250110	091400	28958350	5860	5860	5860	5860	0
701	20250110	091300	28958350	5860	5860	5860	5860	0
702	20250110	091200	28958350	5860	5860	5860	5860	2
703	20250110	091100	28946630	5860	5860	5860	5860	789
704	20250110	091000	24323090	5880	5890	5900	5880	266
705	20250110	090900	22757820	5860	5860	5860	5860	0
706	20250110	090800	22757820	5860	5880	5880	5860	308
707	20250110	090700	20951680	5880	5880	5880	5880	4
708	20250110	090600	20928160	5880	5880	5880	5880	0
709	20250110	090500	20928160	5880	5870	5880	5870	101
710	20250110	090400	20335280	5870	5870	5870	5870	0
711	20250110	090300	20335280	5870	5870	5870	5870	1
712	20250110	090200	20329410	5810	5810	5810	5810	0
713	20250110	090100	20329410	5810	5810	5810	5810	0
714	20250110	090000	20329410	5810	5870	5870	5810	3479