KissMeData/348150/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	212200	294244530	5540	5540	5540	5540	1739
3	20250110	212100	294244530	5540	5540	5540	5540	0
4	20250110	212000	294244530	5540	5540	5540	5540	0
5	20250110	211900	294244530	5540	5540	5540	5540	0
6	20250110	211800	294244530	5540	5540	5540	5540	0
7	20250110	211700	294244530	5540	5540	5540	5540	0
8	20250110	211600	294244530	5540	5540	5540	5540	0
9	20250110	211500	294244530	5540	5540	5540	5540	0
10	20250110	211400	294244530	5540	5540	5540	5540	0
11	20250110	211300	294244530	5540	5540	5540	5540	0
12	20250110	211200	294244530	5540	5540	5540	5540	0
13	20250110	211100	294244530	5540	5540	5540	5540	0
14	20250110	211000	294244530	5540	5540	5540	5540	0
15	20250110	210900	294244530	5540	5540	5540	5540	0
16	20250110	210800	294244530	5540	5540	5540	5540	0
17	20250110	210700	294244530	5540	5540	5540	5540	0
18	20250110	210600	294244530	5540	5540	5540	5540	0
19	20250110	210500	294244530	5540	5540	5540	5540	0
20	20250110	210400	294244530	5540	5540	5540	5540	0
21	20250110	210300	294244530	5540	5540	5540	5540	0
22	20250110	210200	294244530	5540	5540	5540	5540	0
23	20250110	210100	294244530	5540	5540	5540	5540	0
24	20250110	210000	294244530	5540	5540	5540	5540	0
25	20250110	205900	294244530	5540	5540	5540	5540	0
26	20250110	205800	294244530	5540	5540	5540	5540	0
27	20250110	205700	294244530	5540	5540	5540	5540	0
28	20250110	205600	294244530	5540	5540	5540	5540	0
29	20250110	205500	294244530	5540	5540	5540	5540	0
30	20250110	205400	294244530	5540	5540	5540	5540	0
31	20250110	205300	294244530	5540	5540	5540	5540	0
32	20250110	205200	294244530	5540	5540	5540	5540	1739
33	20250110	205100	294244530	5540	5540	5540	5540	0
34	20250110	205000	294244530	5540	5540	5540	5540	0
35	20250110	204900	294244530	5540	5540	5540	5540	0
36	20250110	204800	294244530	5540	5540	5540	5540	0
37	20250110	204700	294244530	5540	5540	5540	5540	0
38	20250110	204600	294244530	5540	5540	5540	5540	0
39	20250110	204500	294244530	5540	5540	5540	5540	0
40	20250110	204400	294244530	5540	5540	5540	5540	0
41	20250110	204300	294244530	5540	5540	5540	5540	0
42	20250110	204200	294244530	5540	5540	5540	5540	0
43	20250110	204100	294244530	5540	5540	5540	5540	0
44	20250110	204000	294244530	5540	5540	5540	5540	0
45	20250110	203900	294244530	5540	5540	5540	5540	0
46	20250110	203800	294244530	5540	5540	5540	5540	0
47	20250110	203700	294244530	5540	5540	5540	5540	0
48	20250110	203600	294244530	5540	5540	5540	5540	0
49	20250110	203500	294244530	5540	5540	5540	5540	0
50	20250110	203400	294244530	5540	5540	5540	5540	0
51	20250110	203300	294244530	5540	5540	5540	5540	0
52	20250110	203200	294244530	5540	5540	5540	5540	0
53	20250110	203100	294244530	5540	5540	5540	5540	0
54	20250110	203000	294244530	5540	5540	5540	5540	0
55	20250110	202900	294244530	5540	5540	5540	5540	0
56	20250110	202800	294244530	5540	5540	5540	5540	0
57	20250110	202700	294244530	5540	5540	5540	5540	0
58	20250110	202600	294244530	5540	5540	5540	5540	0
59	20250110	202500	294244530	5540	5540	5540	5540	0
60	20250110	202400	294244530	5540	5540	5540	5540	0
61	20250110	202300	294244530	5540	5540	5540	5540	0
62	20250110	202200	294244530	5540	5540	5540	5540	1739
63	20250110	202100	294244530	5540	5540	5540	5540	0
64	20250110	202000	294244530	5540	5540	5540	5540	0
65	20250110	201900	294244530	5540	5540	5540	5540	0
66	20250110	201800	294244530	5540	5540	5540	5540	0
67	20250110	201700	294244530	5540	5540	5540	5540	0
68	20250110	201600	294244530	5540	5540	5540	5540	0
69	20250110	201500	294244530	5540	5540	5540	5540	0
70	20250110	201400	294244530	5540	5540	5540	5540	0
71	20250110	201300	294244530	5540	5540	5540	5540	0
72	20250110	201200	294244530	5540	5540	5540	5540	0
73	20250110	201100	294244530	5540	5540	5540	5540	0
74	20250110	201000	294244530	5540	5540	5540	5540	0
75	20250110	200900	294244530	5540	5540	5540	5540	0
76	20250110	200800	294244530	5540	5540	5540	5540	0
77	20250110	200700	294244530	5540	5540	5540	5540	0
78	20250110	200600	294244530	5540	5540	5540	5540	0
79	20250110	200500	294244530	5540	5540	5540	5540	0
80	20250110	200400	294244530	5540	5540	5540	5540	0
81	20250110	200300	294244530	5540	5540	5540	5540	0
82	20250110	200200	294244530	5540	5540	5540	5540	0
83	20250110	200100	294244530	5540	5540	5540	5540	0
84	20250110	200000	294244530	5540	5540	5540	5540	0
85	20250110	195900	294244530	5540	5540	5540	5540	0
86	20250110	195800	294244530	5540	5540	5540	5540	0
87	20250110	195700	294244530	5540	5540	5540	5540	0
88	20250110	195600	294244530	5540	5540	5540	5540	0
89	20250110	195500	294244530	5540	5540	5540	5540	0
90	20250110	195400	294244530	5540	5540	5540	5540	0
91	20250110	195300	294244530	5540	5540	5540	5540	0
92	20250110	195200	294244530	5540	5540	5540	5540	1739
93	20250110	195100	294244530	5540	5540	5540	5540	0
94	20250110	195000	294244530	5540	5540	5540	5540	0
95	20250110	194900	294244530	5540	5540	5540	5540	0
96	20250110	194800	294244530	5540	5540	5540	5540	0
97	20250110	194700	294244530	5540	5540	5540	5540	0
98	20250110	194600	294244530	5540	5540	5540	5540	0
99	20250110	194500	294244530	5540	5540	5540	5540	0
100	20250110	194400	294244530	5540	5540	5540	5540	0
101	20250110	194300	294244530	5540	5540	5540	5540	0
102	20250110	194200	294244530	5540	5540	5540	5540	0
103	20250110	194100	294244530	5540	5540	5540	5540	0
104	20250110	194000	294244530	5540	5540	5540	5540	0
105	20250110	193900	294244530	5540	5540	5540	5540	0
106	20250110	193800	294244530	5540	5540	5540	5540	0
107	20250110	193700	294244530	5540	5540	5540	5540	0
108	20250110	193600	294244530	5540	5540	5540	5540	0
109	20250110	193500	294244530	5540	5540	5540	5540	0
110	20250110	193400	294244530	5540	5540	5540	5540	0
111	20250110	193300	294244530	5540	5540	5540	5540	0
112	20250110	193200	294244530	5540	5540	5540	5540	0
113	20250110	193100	294244530	5540	5540	5540	5540	0
114	20250110	193000	294244530	5540	5540	5540	5540	0
115	20250110	192900	294244530	5540	5540	5540	5540	0
116	20250110	192800	294244530	5540	5540	5540	5540	0
117	20250110	192700	294244530	5540	5540	5540	5540	0
118	20250110	192600	294244530	5540	5540	5540	5540	0
119	20250110	192500	294244530	5540	5540	5540	5540	0
120	20250110	192400	294244530	5540	5540	5540	5540	0
121	20250110	192300	294244530	5540	5540	5540	5540	0
122	20250110	192200	294244530	5540	5540	5540	5540	1739
123	20250110	192100	294244530	5540	5540	5540	5540	0
124	20250110	192000	294244530	5540	5540	5540	5540	0
125	20250110	191900	294244530	5540	5540	5540	5540	0
126	20250110	191800	294244530	5540	5540	5540	5540	0
127	20250110	191700	294244530	5540	5540	5540	5540	0
128	20250110	191600	294244530	5540	5540	5540	5540	0
129	20250110	191500	294244530	5540	5540	5540	5540	0
130	20250110	191400	294244530	5540	5540	5540	5540	0
131	20250110	191300	294244530	5540	5540	5540	5540	0
132	20250110	191200	294244530	5540	5540	5540	5540	0
133	20250110	191100	294244530	5540	5540	5540	5540	0
134	20250110	191000	294244530	5540	5540	5540	5540	0
135	20250110	190900	294244530	5540	5540	5540	5540	0
136	20250110	190800	294244530	5540	5540	5540	5540	0
137	20250110	190700	294244530	5540	5540	5540	5540	0
138	20250110	190600	294244530	5540	5540	5540	5540	0
139	20250110	190500	294244530	5540	5540	5540	5540	0
140	20250110	190400	294244530	5540	5540	5540	5540	0
141	20250110	190300	294244530	5540	5540	5540	5540	0
142	20250110	190200	294244530	5540	5540	5540	5540	0
143	20250110	190100	294244530	5540	5540	5540	5540	0
144	20250110	190000	294244530	5540	5540	5540	5540	0
145	20250110	185900	294244530	5540	5540	5540	5540	0
146	20250110	185800	294244530	5540	5540	5540	5540	0
147	20250110	185700	294244530	5540	5540	5540	5540	0
148	20250110	185600	294244530	5540	5540	5540	5540	0
149	20250110	185500	294244530	5540	5540	5540	5540	0
150	20250110	185400	294244530	5540	5540	5540	5540	0
151	20250110	185300	294244530	5540	5540	5540	5540	0
152	20250110	185200	294244530	5540	5540	5540	5540	1739
153	20250110	185100	294244530	5540	5540	5540	5540	0
154	20250110	185000	294244530	5540	5540	5540	5540	0
155	20250110	184900	294244530	5540	5540	5540	5540	0
156	20250110	184800	294244530	5540	5540	5540	5540	0
157	20250110	184700	294244530	5540	5540	5540	5540	0
158	20250110	184600	294244530	5540	5540	5540	5540	0
159	20250110	184500	294244530	5540	5540	5540	5540	0
160	20250110	184400	294244530	5540	5540	5540	5540	0
161	20250110	184300	294244530	5540	5540	5540	5540	0
162	20250110	184200	294244530	5540	5540	5540	5540	0
163	20250110	184100	294244530	5540	5540	5540	5540	0
164	20250110	184000	294244530	5540	5540	5540	5540	0
165	20250110	183900	294244530	5540	5540	5540	5540	0
166	20250110	183800	294244530	5540	5540	5540	5540	0
167	20250110	183700	294244530	5540	5540	5540	5540	0
168	20250110	183600	294244530	5540	5540	5540	5540	0
169	20250110	183500	294244530	5540	5540	5540	5540	0
170	20250110	183400	294244530	5540	5540	5540	5540	0
171	20250110	183300	294244530	5540	5540	5540	5540	0
172	20250110	183200	294244530	5540	5540	5540	5540	0
173	20250110	183100	294244530	5540	5540	5540	5540	0
174	20250110	183000	294244530	5540	5540	5540	5540	0
175	20250110	182900	294244530	5540	5540	5540	5540	0
176	20250110	182800	294244530	5540	5540	5540	5540	0
177	20250110	182700	294244530	5540	5540	5540	5540	0
178	20250110	182600	294244530	5540	5540	5540	5540	0
179	20250110	182500	294244530	5540	5540	5540	5540	0
180	20250110	182400	294244530	5540	5540	5540	5540	0
181	20250110	182300	294244530	5540	5540	5540	5540	0
182	20250110	182200	294244530	5540	5540	5540	5540	1739
183	20250110	182100	294244530	5540	5540	5540	5540	0
184	20250110	182000	294244530	5540	5540	5540	5540	0
185	20250110	181900	294244530	5540	5540	5540	5540	0
186	20250110	181800	294244530	5540	5540	5540	5540	0
187	20250110	181700	294244530	5540	5540	5540	5540	0
188	20250110	181600	294244530	5540	5540	5540	5540	0
189	20250110	181500	294244530	5540	5540	5540	5540	0
190	20250110	181400	294244530	5540	5540	5540	5540	0
191	20250110	181300	294244530	5540	5540	5540	5540	0
192	20250110	181200	294244530	5540	5540	5540	5540	0
193	20250110	181100	294244530	5540	5540	5540	5540	0
194	20250110	181000	294244530	5540	5540	5540	5540	0
195	20250110	180900	294244530	5540	5540	5540	5540	0
196	20250110	180800	294244530	5540	5540	5540	5540	0
197	20250110	180700	294244530	5540	5540	5540	5540	0
198	20250110	180600	294244530	5540	5540	5540	5540	0
199	20250110	180500	294244530	5540	5540	5540	5540	0
200	20250110	180400	294244530	5540	5540	5540	5540	0
201	20250110	180300	294244530	5540	5540	5540	5540	0
202	20250110	180200	294244530	5540	5540	5540	5540	0
203	20250110	180100	294244530	5540	5540	5540	5540	0
204	20250110	180000	294244530	5540	5540	5540	5540	0
205	20250110	175900	294244530	5540	5540	5540	5540	0
206	20250110	175800	294244530	5540	5540	5540	5540	0
207	20250110	175700	294244530	5540	5540	5540	5540	0
208	20250110	175600	294244530	5540	5540	5540	5540	0
209	20250110	175500	294244530	5540	5540	5540	5540	0
210	20250110	175400	294244530	5540	5540	5540	5540	0
211	20250110	175300	294244530	5540	5540	5540	5540	0
212	20250110	175200	294244530	5540	5540	5540	5540	1739
213	20250110	175100	294244530	5540	5540	5540	5540	0
214	20250110	175000	294244530	5540	5540	5540	5540	0
215	20250110	174900	294244530	5540	5540	5540	5540	0
216	20250110	174800	294244530	5540	5540	5540	5540	0
217	20250110	174700	294244530	5540	5540	5540	5540	0
218	20250110	174600	294244530	5540	5540	5540	5540	0
219	20250110	174500	294244530	5540	5540	5540	5540	0
220	20250110	174400	294244530	5540	5540	5540	5540	0
221	20250110	174300	294244530	5540	5540	5540	5540	0
222	20250110	174200	294244530	5540	5540	5540	5540	0
223	20250110	174100	294244530	5540	5540	5540	5540	0
224	20250110	174000	294244530	5540	5540	5540	5540	0
225	20250110	173900	294244530	5540	5540	5540	5540	0
226	20250110	173800	294244530	5540	5540	5540	5540	0
227	20250110	173700	294244530	5540	5540	5540	5540	0
228	20250110	173600	294244530	5540	5540	5540	5540	0
229	20250110	173500	294244530	5540	5540	5540	5540	0
230	20250110	173400	294244530	5540	5540	5540	5540	0
231	20250110	173300	294244530	5540	5540	5540	5540	0
232	20250110	173200	294244530	5540	5540	5540	5540	0
233	20250110	173100	294244530	5540	5540	5540	5540	0
234	20250110	173000	294244530	5540	5540	5540	5540	0
235	20250110	172900	294244530	5540	5540	5540	5540	0
236	20250110	172800	294244530	5540	5540	5540	5540	0
237	20250110	172700	294244530	5540	5540	5540	5540	0
238	20250110	172600	294244530	5540	5540	5540	5540	0
239	20250110	172500	294244530	5540	5540	5540	5540	0
240	20250110	172400	294244530	5540	5540	5540	5540	0
241	20250110	172300	294244530	5540	5540	5540	5540	0
242	20250110	172200	294244530	5540	5540	5540	5540	1739
243	20250110	172100	294244530	5540	5540	5540	5540	0
244	20250110	172000	294244530	5540	5540	5540	5540	0
245	20250110	171900	294244530	5540	5540	5540	5540	0
246	20250110	171800	294244530	5540	5540	5540	5540	0
247	20250110	171700	294244530	5540	5540	5540	5540	0
248	20250110	171600	294244530	5540	5540	5540	5540	0
249	20250110	171500	294244530	5540	5540	5540	5540	0
250	20250110	171400	294244530	5540	5540	5540	5540	0
251	20250110	171300	294244530	5540	5540	5540	5540	0
252	20250110	171200	294244530	5540	5540	5540	5540	0
253	20250110	171100	294244530	5540	5540	5540	5540	0
254	20250110	171000	294244530	5540	5540	5540	5540	0
255	20250110	170900	294244530	5540	5540	5540	5540	0
256	20250110	170800	294244530	5540	5540	5540	5540	0
257	20250110	170700	294244530	5540	5540	5540	5540	0
258	20250110	170600	294244530	5540	5540	5540	5540	0
259	20250110	170500	294244530	5540	5540	5540	5540	0
260	20250110	170400	294244530	5540	5540	5540	5540	0
261	20250110	170300	294244530	5540	5540	5540	5540	0
262	20250110	170200	294244530	5540	5540	5540	5540	0
263	20250110	170100	294244530	5540	5540	5540	5540	0
264	20250110	170000	294244530	5540	5540	5540	5540	0
265	20250110	165900	294244530	5540	5540	5540	5540	0
266	20250110	165800	294244530	5540	5540	5540	5540	0
267	20250110	165700	294244530	5540	5540	5540	5540	0
268	20250110	165600	294244530	5540	5540	5540	5540	0
269	20250110	165500	294244530	5540	5540	5540	5540	0
270	20250110	165400	294244530	5540	5540	5540	5540	0
271	20250110	165300	294244530	5540	5540	5540	5540	0
272	20250110	165200	294244530	5540	5540	5540	5540	1739
273	20250110	165100	294244530	5540	5540	5540	5540	0
274	20250110	165000	294244530	5540	5540	5540	5540	0
275	20250110	164900	294244530	5540	5540	5540	5540	0
276	20250110	164800	294244530	5540	5540	5540	5540	0
277	20250110	164700	294244530	5540	5540	5540	5540	0
278	20250110	164600	294244530	5540	5540	5540	5540	0
279	20250110	164500	294244530	5540	5540	5540	5540	0
280	20250110	164400	294244530	5540	5540	5540	5540	0
281	20250110	164300	294244530	5540	5540	5540	5540	0
282	20250110	164200	294244530	5540	5540	5540	5540	0
283	20250110	164100	294244530	5540	5540	5540	5540	0
284	20250110	164000	294244530	5540	5540	5540	5540	0
285	20250110	163900	294244530	5540	5540	5540	5540	0
286	20250110	163800	294244530	5540	5540	5540	5540	0
287	20250110	163700	294244530	5540	5540	5540	5540	0
288	20250110	163600	294244530	5540	5540	5540	5540	0
289	20250110	163500	294244530	5540	5540	5540	5540	0
290	20250110	163400	294244530	5540	5540	5540	5540	0
291	20250110	163300	294244530	5540	5540	5540	5540	0
292	20250110	163200	294244530	5540	5540	5540	5540	0
293	20250110	163100	294244530	5540	5540	5540	5540	0
294	20250110	163000	294244530	5540	5540	5540	5540	0
295	20250110	162900	294244530	5540	5540	5540	5540	0
296	20250110	162800	294244530	5540	5540	5540	5540	0
297	20250110	162700	294244530	5540	5540	5540	5540	0
298	20250110	162600	294244530	5540	5540	5540	5540	0
299	20250110	162500	294244530	5540	5540	5540	5540	0
300	20250110	162400	294244530	5540	5540	5540	5540	0
301	20250110	162300	294244530	5540	5540	5540	5540	0
302	20250110	162200	294244530	5540	5540	5540	5540	1739
303	20250110	162100	294244530	5540	5540	5540	5540	0
304	20250110	162000	294244530	5540	5540	5540	5540	0
305	20250110	161900	294244530	5540	5540	5540	5540	0
306	20250110	161800	294244530	5540	5540	5540	5540	0
307	20250110	161700	294244530	5540	5540	5540	5540	0
308	20250110	161600	294244530	5540	5540	5540	5540	0
309	20250110	161500	294244530	5540	5540	5540	5540	0
310	20250110	161400	294244530	5540	5540	5540	5540	0
311	20250110	161300	294244530	5540	5540	5540	5540	0
312	20250110	161200	294244530	5540	5540	5540	5540	0
313	20250110	161100	294244530	5540	5540	5540	5540	0
314	20250110	161000	294244530	5540	5540	5540	5540	0
315	20250110	160900	294244530	5540	5540	5540	5540	0
316	20250110	160800	294244530	5540	5540	5540	5540	0
317	20250110	160700	294244530	5540	5540	5540	5540	0
318	20250110	160600	294244530	5540	5540	5540	5540	0
319	20250110	160500	294244530	5540	5540	5540	5540	0
320	20250110	160400	294244530	5540	5540	5540	5540	0
321	20250110	160300	294244530	5540	5540	5540	5540	0
322	20250110	160200	294244530	5540	5540	5540	5540	0
323	20250110	160100	294244530	5540	5540	5540	5540	0
324	20250110	160000	294244530	5540	5540	5540	5540	0
325	20250110	155900	294244530	5540	5540	5540	5540	0
326	20250110	155800	294244530	5540	5540	5540	5540	0
327	20250110	155700	294244530	5540	5540	5540	5540	0
328	20250110	155600	294244530	5540	5540	5540	5540	0
329	20250110	155500	294244530	5540	5540	5540	5540	0
330	20250110	155400	294244530	5540	5540	5540	5540	0
331	20250110	155300	294244530	5540	5540	5540	5540	0
332	20250110	155200	294244530	5540	5540	5540	5540	1739
333	20250110	155100	294244530	5540	5540	5540	5540	0
334	20250110	155000	294244530	5540	5540	5540	5540	0
335	20250110	154900	294244530	5540	5540	5540	5540	0
336	20250110	154800	294244530	5540	5540	5540	5540	0
337	20250110	154700	294244530	5540	5540	5540	5540	0
338	20250110	154600	294244530	5540	5540	5540	5540	0
339	20250110	154500	294244530	5540	5540	5540	5540	0
340	20250110	154400	294244530	5540	5540	5540	5540	0
341	20250110	154300	294244530	5540	5540	5540	5540	0
342	20250110	154200	294244530	5540	5540	5540	5540	0
343	20250110	154100	294244530	5540	5540	5540	5540	0
344	20250110	154000	294244530	5540	5540	5540	5540	0
345	20250110	153900	294244530	5540	5540	5540	5540	0
346	20250110	153800	294244530	5540	5540	5540	5540	0
347	20250110	153700	294244530	5540	5540	5540	5540	0
348	20250110	153600	294244530	5540	5540	5540	5540	0
349	20250110	153500	294244530	5540	5540	5540	5540	0
350	20250110	153400	294244530	5540	5540	5540	5540	0
351	20250110	153300	294244530	5540	5540	5540	5540	0
352	20250110	153200	294244530	5540	5540	5540	5540	0
353	20250110	153100	294244530	5540	5540	5540	5540	0
354	20250110	153000	294244530	5540	5540	5540	5540	1739
355	20250110	152900	284610470	5540	5540	5540	5540	0
356	20250110	152800	284610470	5540	5540	5540	5540	0
357	20250110	152700	284610470	5540	5540	5540	5540	0
358	20250110	152600	284610470	5540	5540	5540	5540	0
359	20250110	152500	284610470	5540	5540	5540	5540	0
360	20250110	152400	284610470	5540	5540	5540	5540	0
361	20250110	152300	284610470	5540	5540	5540	5540	0
362	20250110	152200	284610470	5540	5540	5540	5540	0
363	20250110	152100	284610470	5540	5540	5540	5540	0
364	20250110	152000	284610470	5540	5540	5540	5540	0
365	20250110	151900	284610470	5540	5540	5540	5540	184
366	20250110	151800	283591110	5540	5540	5540	5540	5
367	20250110	151700	283563410	5540	5540	5540	5540	76
368	20250110	151600	283142370	5540	5530	5540	5530	69
369	20250110	151500	282760130	5540	5510	5540	5510	263
370	20250110	151400	281310970	5530	5530	5530	5530	34
371	20250110	151300	281122950	5530	5520	5530	5520	86
372	20250110	151200	280648220	5520	5520	5520	5520	66
373	20250110	151100	280283900	5520	5520	5520	5520	501
374	20250110	151000	277518380	5520	5520	5520	5520	61
375	20250110	150900	277181660	5520	5520	5520	5520	0
376	20250110	150800	277181660	5520	5520	5520	5520	0
377	20250110	150700	277181660	5520	5520	5520	5520	1
378	20250110	150600	277176140	5510	5510	5510	5510	95
379	20250110	150500	276652690	5520	5520	5520	5520	2
380	20250110	150400	276641650	5510	5510	5510	5510	43
381	20250110	150300	276404720	5510	5510	5520	5510	267
382	20250110	150200	274933250	5520	5520	5520	5520	1
383	20250110	150100	274927730	5510	5510	5510	5510	0
384	20250110	150000	274927730	5510	5510	5510	5510	10
385	20250110	145900	274872630	5510	5520	5520	5510	665
386	20250110	145800	271208460	5520	5520	5520	5520	14
387	20250110	145700	271131180	5510	5520	5520	5510	168
388	20250110	145600	270205490	5520	5520	5520	5520	0
389	20250110	145500	270205490	5520	5520	5520	5520	115
390	20250110	145400	269570690	5530	5530	5530	5530	165
391	20250110	145300	268658240	5540	5540	5540	5540	0
392	20250110	145200	268658240	5540	5540	5540	5540	0
393	20250110	145100	268658240	5540	5540	5540	5540	295
394	20250110	145000	267023940	5540	5540	5540	5540	0
395	20250110	144900	267023940	5540	5540	5540	5540	0
396	20250110	144800	267023940	5540	5540	5540	5540	2
397	20250110	144700	267012860	5540	5540	5540	5540	98
398	20250110	144600	266469940	5540	5540	5540	5540	0
399	20250110	144500	266469940	5540	5540	5540	5540	0
400	20250110	144400	266469940	5540	5540	5540	5540	0
401	20250110	144300	266469940	5540	5540	5540	5540	0
402	20250110	144200	266469940	5540	5540	5540	5540	0
403	20250110	144100	266469940	5540	5540	5540	5540	121
404	20250110	144000	265799600	5530	5530	5530	5530	200
405	20250110	143900	264693600	5530	5530	5530	5530	0
406	20250110	143800	264693600	5530	5530	5530	5530	3
407	20250110	143700	264677010	5530	5530	5530	5530	0
408	20250110	143600	264677010	5530	5530	5530	5530	0
409	20250110	143500	264677010	5530	5530	5530	5530	2
410	20250110	143400	264665950	5540	5540	5540	5520	260
411	20250110	143300	263227550	5540	5540	5540	5540	0
412	20250110	143200	263227550	5540	5540	5540	5540	0
413	20250110	143100	263227550	5540	5540	5540	5540	0
414	20250110	143000	263227550	5540	5540	5540	5540	0
415	20250110	142900	263227550	5540	5540	5540	5540	94
416	20250110	142800	262706790	5540	5520	5540	5520	288
417	20250110	142700	261117010	5520	5520	5520	5520	0
418	20250110	142600	261117010	5520	5520	5520	5520	105
419	20250110	142500	260537410	5520	5520	5520	5520	0
420	20250110	142400	260537410	5520	5520	5520	5520	3
421	20250110	142300	260520850	5520	5520	5520	5520	21
422	20250110	142200	260404930	5520	5520	5520	5520	0
423	20250110	142100	260404930	5520	5520	5520	5520	39
424	20250110	142000	260189650	5520	5520	5520	5520	43
425	20250110	141900	259952290	5540	5540	5540	5540	2
426	20250110	141800	259941210	5520	5540	5540	5520	782
427	20250110	141700	255618930	5540	5540	5540	5540	0
428	20250110	141600	255618930	5540	5540	5540	5540	119
429	20250110	141500	254959670	5540	5540	5540	5540	0
430	20250110	141400	254959670	5540	5540	5540	5540	0
431	20250110	141300	254959670	5540	5540	5540	5540	1
432	20250110	141200	254954130	5540	5540	5540	5540	0
433	20250110	141100	254954130	5540	5540	5540	5540	148
434	20250110	141000	254134210	5540	5540	5540	5540	0
435	20250110	140900	254134210	5540	5540	5540	5540	0
436	20250110	140800	254134210	5540	5540	5540	5540	0
437	20250110	140700	254134210	5540	5540	5540	5540	0
438	20250110	140600	254134210	5540	5540	5540	5540	0
439	20250110	140500	254134210	5540	5540	5540	5530	3
440	20250110	140400	254117600	5530	5540	5540	5530	3
441	20250110	140300	254100990	5540	5540	5540	5540	1
442	20250110	140200	254095450	5510	5520	5520	5510	300
443	20250110	140100	252441140	5540	5540	5540	5540	125
444	20250110	140000	251748640	5540	5530	5540	5530	2
445	20250110	135900	251737570	5530	5530	5530	5530	23
446	20250110	135800	251610380	5530	5530	5530	5530	0
447	20250110	135700	251610380	5530	5530	5530	5530	129
448	20250110	135600	250897010	5530	5530	5530	5530	81
449	20250110	135500	250449080	5530	5530	5530	5530	100
450	20250110	135400	249896080	5530	5530	5530	5530	98
451	20250110	135300	249354140	5530	5530	5530	5530	5
452	20250110	135200	249326490	5530	5530	5530	5530	200
453	20250110	135100	248220490	5530	5530	5530	5530	102
454	20250110	135000	247656430	5520	5520	5520	5520	0
455	20250110	134900	247656430	5520	5530	5530	5520	22
456	20250110	134800	247534930	5530	5530	5530	5530	0
457	20250110	134700	247534930	5530	5520	5530	5520	101
458	20250110	134600	246977400	5510	5510	5510	5510	0
459	20250110	134500	246977400	5510	5510	5510	5510	0
460	20250110	134400	246977400	5510	5510	5510	5510	100
461	20250110	134300	246426400	5510	5510	5510	5510	6
462	20250110	134200	246393340	5510	5510	5510	5510	20
463	20250110	134100	246283140	5510	5510	5510	5510	40
464	20250110	134000	246062740	5500	5500	5500	5500	200
465	20250110	133900	244962740	5500	5510	5510	5500	210
466	20250110	133800	243807540	5510	5510	5510	5510	229
467	20250110	133700	242545750	5520	5520	5520	5520	3
468	20250110	133600	242529190	5520	5520	5520	5520	0
469	20250110	133500	242529190	5520	5520	5520	5520	0
470	20250110	133400	242529190	5520	5520	5520	5520	77
471	20250110	133300	242104150	5520	5520	5520	5520	5
472	20250110	133200	242076550	5520	5520	5520	5520	4
473	20250110	133100	242054470	5500	5500	5500	5500	0
474	20250110	133000	242054470	5500	5500	5500	5500	387
475	20250110	132900	239925970	5500	5500	5500	5500	418
476	20250110	132800	237626970	5500	5550	5550	5490	9402
477	20250110	132700	185903560	5550	5550	5550	5550	4
478	20250110	132600	185881360	5550	5550	5550	5550	0
479	20250110	132500	185881360	5550	5550	5550	5550	1
480	20250110	132400	185875810	5550	5550	5550	5550	199
481	20250110	132300	184771360	5550	5550	5550	5550	100
482	20250110	132200	184216360	5550	5550	5550	5550	60
483	20250110	132100	183883360	5540	5530	5540	5530	2497
484	20250110	132000	170053380	5520	5560	5560	5500	9641
485	20250110	131900	116898130	5570	5570	5570	5570	0
486	20250110	131800	116898130	5570	5570	5570	5570	0
487	20250110	131700	116898130	5570	5570	5570	5570	10
488	20250110	131600	116842430	5580	5580	5580	5580	0
489	20250110	131500	116842430	5580	5580	5580	5580	135
490	20250110	131400	116089130	5600	5600	5600	5600	0
491	20250110	131300	116089130	5600	5600	5600	5600	0
492	20250110	131200	116089130	5600	5600	5600	5600	0
493	20250110	131100	116089130	5600	5600	5600	5600	0
494	20250110	131000	116089130	5600	5600	5600	5590	5
495	20250110	130900	116061140	5570	5570	5570	5570	144
496	20250110	130800	115259060	5570	5570	5570	5570	1
497	20250110	130700	115253490	5570	5590	5600	5570	769
498	20250110	130600	110948500	5590	5590	5590	5590	0
499	20250110	130500	110948500	5590	5590	5590	5590	0
500	20250110	130400	110948500	5590	5590	5590	5590	153
501	20250110	130300	110093230	5590	5590	5590	5590	0
502	20250110	130200	110093230	5590	5590	5590	5590	0
503	20250110	130100	110093230	5590	5590	5590	5590	0
504	20250110	130000	110093230	5590	5590	5590	5590	0
505	20250110	125900	110093230	5590	5590	5590	5590	0
506	20250110	125800	110093230	5590	5580	5590	5580	160
507	20250110	125700	109198840	5580	5580	5580	5580	0
508	20250110	125600	109198840	5580	5580	5580	5580	0
509	20250110	125500	109198840	5580	5580	5580	5580	0
510	20250110	125400	109198840	5580	5580	5580	5580	102
511	20250110	125300	108629680	5570	5570	5570	5570	0
512	20250110	125200	108629680	5570	5570	5570	5570	0
513	20250110	125100	108629680	5570	5570	5570	5570	44
514	20250110	125000	108384600	5580	5580	5580	5580	112
515	20250110	124900	107759640	5570	5570	5570	5570	0
516	20250110	124800	107759640	5570	5570	5570	5570	0
517	20250110	124700	107759640	5570	5570	5570	5570	5
518	20250110	124600	107731790	5570	5570	5570	5570	0
519	20250110	124500	107731790	5570	5570	5570	5570	501
520	20250110	124400	104941220	5560	5560	5560	5560	0
521	20250110	124300	104941220	5560	5560	5560	5560	0
522	20250110	124200	104941220	5560	5560	5560	5560	0
523	20250110	124100	104941220	5560	5560	5560	5560	1
524	20250110	124000	104935660	5550	5550	5550	5550	0
525	20250110	123900	104935660	5550	5560	5560	5550	72
526	20250110	123800	104535960	5560	5560	5560	5560	11
527	20250110	123700	104474800	5570	5570	5570	5570	0
528	20250110	123600	104474800	5570	5560	5570	5560	218
529	20250110	123500	103262540	5540	5540	5540	5540	0
530	20250110	123400	103262540	5540	5540	5540	5540	0
531	20250110	123300	103262540	5540	5540	5540	5540	0
532	20250110	123200	103262540	5540	5540	5540	5540	0
533	20250110	123100	103262540	5540	5540	5540	5540	0
534	20250110	123000	103262540	5540	5540	5540	5540	0
535	20250110	122900	103262540	5540	5540	5540	5540	0
536	20250110	122800	103262540	5540	5540	5540	5540	0
537	20250110	122700	103262540	5540	5540	5540	5540	0
538	20250110	122600	103262540	5540	5540	5540	5540	0
539	20250110	122500	103262540	5540	5540	5540	5540	0
540	20250110	122400	103262540	5540	5540	5540	5540	0
541	20250110	122300	103262540	5540	5540	5540	5540	0
542	20250110	122200	103262540	5540	5540	5540	5540	190
543	20250110	122100	102209940	5540	5540	5540	5540	0
544	20250110	122000	102209940	5540	5540	5540	5540	200
545	20250110	121900	101101940	5570	5570	5570	5570	0
546	20250110	121800	101101940	5570	5570	5570	5570	0
547	20250110	121700	101101940	5570	5570	5570	5570	0
548	20250110	121600	101101940	5570	5570	5570	5570	0
549	20250110	121500	101101940	5570	5570	5570	5570	0
550	20250110	121400	101101940	5570	5570	5570	5570	0
551	20250110	121300	101101940	5570	5570	5570	5570	0
552	20250110	121200	101101940	5570	5570	5570	5570	0
553	20250110	121100	101101940	5570	5570	5570	5570	0
554	20250110	121000	101101940	5570	5570	5570	5570	0
555	20250110	120900	101101940	5570	5570	5570	5570	0
556	20250110	120800	101101940	5570	5570	5570	5570	0
557	20250110	120700	101101940	5570	5550	5570	5550	201
558	20250110	120600	99983680	5530	5530	5530	5530	0
559	20250110	120500	99983680	5530	5530	5530	5530	0
560	20250110	120400	99983680	5530	5530	5530	5530	0
561	20250110	120300	99983680	5530	5530	5530	5530	0
562	20250110	120200	99983680	5530	5530	5530	5530	50
563	20250110	120100	99707180	5530	5530	5530	5530	0
564	20250110	120000	99707180	5530	5530	5530	5530	22
565	20250110	115900	99585520	5520	5520	5520	5520	0
566	20250110	115800	99585520	5520	5530	5530	5520	300
567	20250110	115700	97928780	5530	5530	5530	5530	0
568	20250110	115600	97928780	5530	5530	5530	5530	0
569	20250110	115500	97928780	5530	5530	5530	5530	190
570	20250110	115400	96878080	5540	5540	5540	5540	0
571	20250110	115300	96878080	5540	5540	5540	5540	64
572	20250110	115200	96523520	5540	5540	5540	5540	0
573	20250110	115100	96523520	5540	5540	5540	5540	0
574	20250110	115000	96523520	5540	5540	5540	5540	0
575	20250110	114900	96523520	5540	5540	5540	5540	0
576	20250110	114800	96523520	5540	5540	5540	5540	0
577	20250110	114700	96523520	5540	5540	5540	5540	191
578	20250110	114600	95465380	5540	5540	5540	5540	0
579	20250110	114500	95465380	5540	5540	5540	5540	3
580	20250110	114400	95448760	5540	5540	5540	5540	0
581	20250110	114300	95448760	5540	5540	5540	5540	142
582	20250110	114200	94662080	5540	5550	5550	5540	130
583	20250110	114100	93941780	5550	5550	5550	5550	10
584	20250110	114000	93886280	5550	5570	5570	5550	2
585	20250110	113900	93875160	5570	5570	5570	5570	0
586	20250110	113800	93875160	5570	5570	5570	5570	0
587	20250110	113700	93875160	5570	5570	5570	5570	0
588	20250110	113600	93875160	5570	5570	5570	5570	0
589	20250110	113500	93875160	5570	5570	5570	5570	0
590	20250110	113400	93875160	5570	5550	5570	5550	50
591	20250110	113300	93596690	5540	5540	5540	5540	0
592	20250110	113200	93596690	5540	5540	5540	5540	28
593	20250110	113100	93441570	5540	5540	5540	5540	6
594	20250110	113000	93408330	5530	5540	5540	5530	200
595	20250110	112900	92302300	5540	5540	5540	5540	0
596	20250110	112800	92302300	5540	5540	5540	5540	0
597	20250110	112700	92302300	5540	5540	5540	5540	0
598	20250110	112600	92302300	5540	5540	5540	5540	0
599	20250110	112500	92302300	5540	5540	5540	5540	1
600	20250110	112400	92296760	5540	5540	5540	5540	0
601	20250110	112300	92296760	5540	5540	5540	5540	0
602	20250110	112200	92296760	5540	5540	5540	5540	0
603	20250110	112100	92296760	5540	5540	5540	5540	0
604	20250110	112000	92296760	5540	5540	5540	5540	8
605	20250110	111900	92252440	5570	5570	5570	5570	0
606	20250110	111800	92252440	5570	5570	5570	5570	0
607	20250110	111700	92252440	5570	5570	5570	5570	0
608	20250110	111600	92252440	5570	5570	5570	5570	0
609	20250110	111500	92252440	5570	5570	5570	5570	0
610	20250110	111400	92252440	5570	5570	5570	5570	0
611	20250110	111300	92252440	5570	5570	5570	5570	1
612	20250110	111200	92246870	5570	5570	5570	5570	0
613	20250110	111100	92246870	5570	5570	5570	5570	0
614	20250110	111000	92246870	5570	5570	5570	5570	0
615	20250110	110900	92246870	5570	5570	5570	5570	0
616	20250110	110800	92246870	5570	5570	5570	5570	0
617	20250110	110700	92246870	5570	5570	5570	5570	0
618	20250110	110600	92246870	5570	5570	5570	5570	0
619	20250110	110500	92246870	5570	5570	5570	5570	0
620	20250110	110400	92246870	5570	5570	5570	5570	0
621	20250110	110300	92246870	5570	5570	5570	5570	0
622	20250110	110200	92246870	5570	5570	5570	5570	0
623	20250110	110100	92246870	5570	5570	5570	5570	0
624	20250110	110000	92246870	5570	5540	5570	5540	11
625	20250110	105900	92185900	5540	5540	5540	5540	0
626	20250110	105800	92185900	5540	5540	5540	5540	40
627	20250110	105700	91964300	5580	5580	5580	5580	0
628	20250110	105600	91964300	5580	5580	5580	5580	0
629	20250110	105500	91964300	5580	5580	5580	5580	0
630	20250110	105400	91964300	5580	5580	5580	5580	0
631	20250110	105300	91964300	5580	5580	5580	5580	0
632	20250110	105200	91964300	5580	5580	5580	5580	150
633	20250110	105100	91127300	5580	5560	5580	5560	2001
634	20250110	105000	79981730	5570	5570	5570	5570	0
635	20250110	104900	79981730	5570	5530	5570	5530	51
636	20250110	104800	79699660	5570	5570	5570	5570	0
637	20250110	104700	79699660	5570	5570	5570	5570	0
638	20250110	104600	79699660	5570	5570	5570	5570	0
639	20250110	104500	79699660	5570	5570	5570	5570	0
640	20250110	104400	79699660	5570	5570	5570	5570	0
641	20250110	104300	79699660	5570	5550	5570	5550	28
642	20250110	104200	79544230	5550	5550	5550	5550	0
643	20250110	104100	79544230	5550	5550	5550	5550	0
644	20250110	104000	79544230	5550	5550	5550	5550	0
645	20250110	103900	79544230	5550	5570	5570	5550	8
646	20250110	103800	79499690	5520	5520	5520	5520	0
647	20250110	103700	79499690	5520	5520	5520	5520	0
648	20250110	103600	79499690	5520	5520	5520	5520	0
649	20250110	103500	79499690	5520	5550	5550	5520	1000
650	20250110	103400	73970130	5550	5550	5550	5550	92
651	20250110	103300	73459530	5570	5570	5570	5570	0
652	20250110	103200	73459530	5570	5570	5570	5570	0
653	20250110	103100	73459530	5570	5570	5570	5570	19
654	20250110	103000	73353700	5550	5550	5550	5550	190
655	20250110	102900	72299200	5560	5560	5560	5560	5
656	20250110	102800	72271400	5550	5550	5550	5550	0
657	20250110	102700	72271400	5550	5550	5550	5550	0
658	20250110	102600	72271400	5550	5550	5550	5550	0
659	20250110	102500	72271400	5550	5550	5550	5550	49
660	20250110	102400	71999450	5550	5550	5550	5550	0
661	20250110	102300	71999450	5550	5550	5550	5550	0
662	20250110	102200	71999450	5550	5550	5550	5550	0
663	20250110	102100	71999450	5550	5560	5560	5550	500
664	20250110	102000	69224330	5560	5560	5560	5550	1780
665	20250110	101900	59335650	5570	5570	5570	5570	0
666	20250110	101800	59335650	5570	5570	5570	5570	0
667	20250110	101700	59335650	5570	5570	5570	5570	11
668	20250110	101600	59274380	5590	5570	5590	5570	95
669	20250110	101500	58745210	5590	5590	5590	5590	0
670	20250110	101400	58745210	5590	5590	5590	5590	1
671	20250110	101300	58739620	5560	5560	5560	5560	0
672	20250110	101200	58739620	5560	5560	5560	5560	0
673	20250110	101100	58739620	5560	5570	5570	5560	900
674	20250110	101000	53732270	5590	5590	5590	5590	0
675	20250110	100900	53732270	5590	5590	5590	5590	5
676	20250110	100800	53704320	5590	5590	5590	5590	0
677	20250110	100700	53704320	5590	5590	5590	5590	0
678	20250110	100600	53704320	5590	5590	5590	5590	1
679	20250110	100500	53698730	5590	5590	5590	5590	1
680	20250110	100400	53693140	5570	5570	5570	5570	0
681	20250110	100300	53693140	5570	5570	5570	5570	368
682	20250110	100200	51643380	5570	5570	5570	5570	7
683	20250110	100100	51604390	5570	5570	5570	5570	0
684	20250110	100000	51604390	5570	5570	5570	5570	0
685	20250110	095900	51604390	5570	5570	5570	5570	0
686	20250110	095800	51604390	5570	5580	5580	5570	120
687	20250110	095700	50935940	5590	5590	5590	5590	0
688	20250110	095600	50935940	5590	5600	5600	5590	99
689	20250110	095500	50381590	5600	5600	5600	5600	50
690	20250110	095400	50101590	5600	5600	5600	5600	2
691	20250110	095300	50090390	5580	5580	5580	5580	119
692	20250110	095200	49426370	5600	5600	5600	5600	0
693	20250110	095100	49426370	5600	5600	5600	5600	0
694	20250110	095000	49426370	5600	5600	5600	5600	108
695	20250110	094900	48821570	5600	5600	5600	5600	1
696	20250110	094800	48815970	5590	5590	5590	5590	0
697	20250110	094700	48815970	5590	5590	5590	5590	40
698	20250110	094600	48592370	5590	5590	5590	5590	93
699	20250110	094500	48072500	5590	5590	5590	5590	1
700	20250110	094400	48066910	5590	5590	5590	5590	1
701	20250110	094300	48061320	5590	5590	5590	5590	11
702	20250110	094200	47999830	5570	5570	5570	5570	0
703	20250110	094100	47999830	5570	5570	5570	5570	8
704	20250110	094000	47955270	5580	5580	5580	5580	2
705	20250110	093900	47944110	5600	5570	5600	5570	306
706	20250110	093800	46239000	5600	5580	5600	5570	542
707	20250110	093700	43220020	5580	5580	5600	5580	311
708	20250110	093600	41484620	5590	5570	5600	5570	93
709	20250110	093500	40966510	5600	5600	5600	5600	0
710	20250110	093400	40966510	5600	5570	5600	5570	181
711	20250110	093300	39958310	5600	5600	5600	5600	0
712	20250110	093200	39958310	5600	5600	5600	5580	190
713	20250110	093100	38898050	5580	5600	5600	5580	452
714	20250110	093000	36371170	5610	5610	5610	5610	17
715	20250110	092900	36275800	5610	5610	5610	5610	0
716	20250110	092800	36275800	5610	5610	5610	5590	1868
717	20250110	092700	25815050	5610	5610	5610	5610	0
718	20250110	092600	25815050	5610	5610	5610	5610	1
719	20250110	092500	25809440	5610	5610	5610	5610	4
720	20250110	092400	25787000	5610	5610	5610	5610	230
721	20250110	092300	24496700	5650	5650	5650	5650	0
722	20250110	092200	24496700	5650	5650	5650	5650	0
723	20250110	092100	24496700	5650	5650	5650	5650	0
724	20250110	092000	24496700	5650	5650	5650	5650	0
725	20250110	091900	24496700	5650	5650	5650	5650	0
726	20250110	091800	24496700	5650	5650	5650	5610	1002
727	20250110	091700	18875400	5650	5650	5650	5650	0
728	20250110	091600	18875400	5650	5620	5650	5620	12
729	20250110	091500	18807730	5640	5640	5640	5640	2
730	20250110	091400	18796450	5650	5650	5650	5650	1
731	20250110	091300	18790800	5620	5630	5630	5620	1764
732	20250110	091200	8877110	5650	5650	5650	5640	3
733	20250110	091100	8860170	5620	5650	5650	5620	471
734	20250110	091000	6213120	5640	5650	5650	5640	14
735	20250110	090900	6134110	5640	5640	5650	5640	224
736	20250110	090800	4869640	5650	5650	5650	5650	0
737	20250110	090700	4869640	5650	5650	5650	5650	1
738	20250110	090600	4863990	5640	5640	5650	5640	23
739	20250110	090500	4734260	5640	5640	5640	5640	16
740	20250110	090400	4644020	5640	5620	5640	5610	4
741	20250110	090300	4621510	5620	5610	5620	5610	79
742	20250110	090200	4178290	5640	5610	5640	5610	297
743	20250110	090100	2512060	5600	5610	5610	5600	194
744	20250110	090000	1424610	5620	5620	5630	5620	233