KissMeData/015230/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190100	256066880	5060	5060	5060	5060	1092
3	20250110	190000	256066880	5060	5060	5060	5060	0
4	20250110	185900	256066880	5060	5060	5060	5060	0
5	20250110	185800	256066880	5060	5060	5060	5060	0
6	20250110	185700	256066880	5060	5060	5060	5060	0
7	20250110	185600	256066880	5060	5060	5060	5060	0
8	20250110	185500	256066880	5060	5060	5060	5060	0
9	20250110	185400	256066880	5060	5060	5060	5060	0
10	20250110	185300	256066880	5060	5060	5060	5060	0
11	20250110	185200	256066880	5060	5060	5060	5060	0
12	20250110	185100	256066880	5060	5060	5060	5060	0
13	20250110	185000	256066880	5060	5060	5060	5060	0
14	20250110	184900	256066880	5060	5060	5060	5060	0
15	20250110	184800	256066880	5060	5060	5060	5060	0
16	20250110	184700	256066880	5060	5060	5060	5060	0
17	20250110	184600	256066880	5060	5060	5060	5060	0
18	20250110	184500	256066880	5060	5060	5060	5060	0
19	20250110	184400	256066880	5060	5060	5060	5060	0
20	20250110	184300	256066880	5060	5060	5060	5060	0
21	20250110	184200	256066880	5060	5060	5060	5060	0
22	20250110	184100	256066880	5060	5060	5060	5060	0
23	20250110	184000	256066880	5060	5060	5060	5060	0
24	20250110	183900	256066880	5060	5060	5060	5060	0
25	20250110	183800	256066880	5060	5060	5060	5060	0
26	20250110	183700	256066880	5060	5060	5060	5060	0
27	20250110	183600	256066880	5060	5060	5060	5060	0
28	20250110	183500	256066880	5060	5060	5060	5060	0
29	20250110	183400	256066880	5060	5060	5060	5060	0
30	20250110	183300	256066880	5060	5060	5060	5060	0
31	20250110	183200	256066880	5060	5060	5060	5060	0
32	20250110	183100	256066880	5060	5060	5060	5060	1092
33	20250110	183000	256066880	5060	5060	5060	5060	0
34	20250110	182900	256066880	5060	5060	5060	5060	0
35	20250110	182800	256066880	5060	5060	5060	5060	0
36	20250110	182700	256066880	5060	5060	5060	5060	0
37	20250110	182600	256066880	5060	5060	5060	5060	0
38	20250110	182500	256066880	5060	5060	5060	5060	0
39	20250110	182400	256066880	5060	5060	5060	5060	0
40	20250110	182300	256066880	5060	5060	5060	5060	0
41	20250110	182200	256066880	5060	5060	5060	5060	0
42	20250110	182100	256066880	5060	5060	5060	5060	0
43	20250110	182000	256066880	5060	5060	5060	5060	0
44	20250110	181900	256066880	5060	5060	5060	5060	0
45	20250110	181800	256066880	5060	5060	5060	5060	0
46	20250110	181700	256066880	5060	5060	5060	5060	0
47	20250110	181600	256066880	5060	5060	5060	5060	0
48	20250110	181500	256066880	5060	5060	5060	5060	0
49	20250110	181400	256066880	5060	5060	5060	5060	0
50	20250110	181300	256066880	5060	5060	5060	5060	0
51	20250110	181200	256066880	5060	5060	5060	5060	0
52	20250110	181100	256066880	5060	5060	5060	5060	0
53	20250110	181000	256066880	5060	5060	5060	5060	0
54	20250110	180900	256066880	5060	5060	5060	5060	0
55	20250110	180800	256066880	5060	5060	5060	5060	0
56	20250110	180700	256066880	5060	5060	5060	5060	0
57	20250110	180600	256066880	5060	5060	5060	5060	0
58	20250110	180500	256066880	5060	5060	5060	5060	0
59	20250110	180400	256066880	5060	5060	5060	5060	0
60	20250110	180300	256066880	5060	5060	5060	5060	0
61	20250110	180200	256066880	5060	5060	5060	5060	0
62	20250110	180100	256066880	5060	5060	5060	5060	1092
63	20250110	180000	256066880	5060	5060	5060	5060	0
64	20250110	175900	256066880	5060	5060	5060	5060	0
65	20250110	175800	256066880	5060	5060	5060	5060	0
66	20250110	175700	256066880	5060	5060	5060	5060	0
67	20250110	175600	256066880	5060	5060	5060	5060	0
68	20250110	175500	256066880	5060	5060	5060	5060	0
69	20250110	175400	256066880	5060	5060	5060	5060	0
70	20250110	175300	256066880	5060	5060	5060	5060	0
71	20250110	175200	256066880	5060	5060	5060	5060	0
72	20250110	175100	256066880	5060	5060	5060	5060	0
73	20250110	175000	256066880	5060	5060	5060	5060	0
74	20250110	174900	256066880	5060	5060	5060	5060	0
75	20250110	174800	256066880	5060	5060	5060	5060	0
76	20250110	174700	256066880	5060	5060	5060	5060	0
77	20250110	174600	256066880	5060	5060	5060	5060	0
78	20250110	174500	256066880	5060	5060	5060	5060	0
79	20250110	174400	256066880	5060	5060	5060	5060	0
80	20250110	174300	256066880	5060	5060	5060	5060	0
81	20250110	174200	256066880	5060	5060	5060	5060	0
82	20250110	174100	256066880	5060	5060	5060	5060	0
83	20250110	174000	256066880	5060	5060	5060	5060	0
84	20250110	173900	256066880	5060	5060	5060	5060	0
85	20250110	173800	256066880	5060	5060	5060	5060	0
86	20250110	173700	256066880	5060	5060	5060	5060	0
87	20250110	173600	256066880	5060	5060	5060	5060	0
88	20250110	173500	256066880	5060	5060	5060	5060	0
89	20250110	173400	256066880	5060	5060	5060	5060	0
90	20250110	173300	256066880	5060	5060	5060	5060	0
91	20250110	173200	256066880	5060	5060	5060	5060	0
92	20250110	173100	256066880	5060	5060	5060	5060	1092
93	20250110	173000	256066880	5060	5060	5060	5060	0
94	20250110	172900	256066880	5060	5060	5060	5060	0
95	20250110	172800	256066880	5060	5060	5060	5060	0
96	20250110	172700	256066880	5060	5060	5060	5060	0
97	20250110	172600	256066880	5060	5060	5060	5060	0
98	20250110	172500	256066880	5060	5060	5060	5060	0
99	20250110	172400	256066880	5060	5060	5060	5060	0
100	20250110	172300	256066880	5060	5060	5060	5060	0
101	20250110	172200	256066880	5060	5060	5060	5060	0
102	20250110	172100	256066880	5060	5060	5060	5060	0
103	20250110	172000	256066880	5060	5060	5060	5060	0
104	20250110	171900	256066880	5060	5060	5060	5060	0
105	20250110	171800	256066880	5060	5060	5060	5060	0
106	20250110	171700	256066880	5060	5060	5060	5060	0
107	20250110	171600	256066880	5060	5060	5060	5060	0
108	20250110	171500	256066880	5060	5060	5060	5060	0
109	20250110	171400	256066880	5060	5060	5060	5060	0
110	20250110	171300	256066880	5060	5060	5060	5060	0
111	20250110	171200	256066880	5060	5060	5060	5060	0
112	20250110	171100	256066880	5060	5060	5060	5060	0
113	20250110	171000	256066880	5060	5060	5060	5060	0
114	20250110	170900	256066880	5060	5060	5060	5060	0
115	20250110	170800	256066880	5060	5060	5060	5060	0
116	20250110	170700	256066880	5060	5060	5060	5060	0
117	20250110	170600	256066880	5060	5060	5060	5060	0
118	20250110	170500	256066880	5060	5060	5060	5060	0
119	20250110	170400	256066880	5060	5060	5060	5060	0
120	20250110	170300	256066880	5060	5060	5060	5060	0
121	20250110	170200	256066880	5060	5060	5060	5060	0
122	20250110	170100	256066880	5060	5060	5060	5060	1092
123	20250110	170000	256066880	5060	5060	5060	5060	0
124	20250110	165900	256066880	5060	5060	5060	5060	0
125	20250110	165800	256066880	5060	5060	5060	5060	0
126	20250110	165700	256066880	5060	5060	5060	5060	0
127	20250110	165600	256066880	5060	5060	5060	5060	0
128	20250110	165500	256066880	5060	5060	5060	5060	0
129	20250110	165400	256066880	5060	5060	5060	5060	0
130	20250110	165300	256066880	5060	5060	5060	5060	0
131	20250110	165200	256066880	5060	5060	5060	5060	0
132	20250110	165100	256066880	5060	5060	5060	5060	0
133	20250110	165000	256066880	5060	5060	5060	5060	0
134	20250110	164900	256066880	5060	5060	5060	5060	0
135	20250110	164800	256066880	5060	5060	5060	5060	0
136	20250110	164700	256066880	5060	5060	5060	5060	0
137	20250110	164600	256066880	5060	5060	5060	5060	0
138	20250110	164500	256066880	5060	5060	5060	5060	0
139	20250110	164400	256066880	5060	5060	5060	5060	0
140	20250110	164300	256066880	5060	5060	5060	5060	0
141	20250110	164200	256066880	5060	5060	5060	5060	0
142	20250110	164100	256066880	5060	5060	5060	5060	0
143	20250110	164000	256066880	5060	5060	5060	5060	0
144	20250110	163900	256066880	5060	5060	5060	5060	0
145	20250110	163800	256066880	5060	5060	5060	5060	0
146	20250110	163700	256066880	5060	5060	5060	5060	0
147	20250110	163600	256066880	5060	5060	5060	5060	0
148	20250110	163500	256066880	5060	5060	5060	5060	0
149	20250110	163400	256066880	5060	5060	5060	5060	0
150	20250110	163300	256066880	5060	5060	5060	5060	0
151	20250110	163200	256066880	5060	5060	5060	5060	0
152	20250110	163100	256066880	5060	5060	5060	5060	1092
153	20250110	163000	256066880	5060	5060	5060	5060	0
154	20250110	162900	256066880	5060	5060	5060	5060	0
155	20250110	162800	256066880	5060	5060	5060	5060	0
156	20250110	162700	256066880	5060	5060	5060	5060	0
157	20250110	162600	256066880	5060	5060	5060	5060	0
158	20250110	162500	256066880	5060	5060	5060	5060	0
159	20250110	162400	256066880	5060	5060	5060	5060	0
160	20250110	162300	256066880	5060	5060	5060	5060	0
161	20250110	162200	256066880	5060	5060	5060	5060	0
162	20250110	162100	256066880	5060	5060	5060	5060	0
163	20250110	162000	256066880	5060	5060	5060	5060	0
164	20250110	161900	256066880	5060	5060	5060	5060	0
165	20250110	161800	256066880	5060	5060	5060	5060	0
166	20250110	161700	256066880	5060	5060	5060	5060	0
167	20250110	161600	256066880	5060	5060	5060	5060	0
168	20250110	161500	256066880	5060	5060	5060	5060	0
169	20250110	161400	256066880	5060	5060	5060	5060	0
170	20250110	161300	256066880	5060	5060	5060	5060	0
171	20250110	161200	256066880	5060	5060	5060	5060	0
172	20250110	161100	256066880	5060	5060	5060	5060	0
173	20250110	161000	256066880	5060	5060	5060	5060	0
174	20250110	160900	256066880	5060	5060	5060	5060	0
175	20250110	160800	256066880	5060	5060	5060	5060	0
176	20250110	160700	256066880	5060	5060	5060	5060	0
177	20250110	160600	256066880	5060	5060	5060	5060	0
178	20250110	160500	256066880	5060	5060	5060	5060	0
179	20250110	160400	256066880	5060	5060	5060	5060	0
180	20250110	160300	256066880	5060	5060	5060	5060	0
181	20250110	160200	256066880	5060	5060	5060	5060	0
182	20250110	160100	256066880	5060	5060	5060	5060	1092
183	20250110	160000	256066880	5060	5060	5060	5060	0
184	20250110	155900	256066880	5060	5060	5060	5060	0
185	20250110	155800	256066880	5060	5060	5060	5060	0
186	20250110	155700	256066880	5060	5060	5060	5060	0
187	20250110	155600	256066880	5060	5060	5060	5060	0
188	20250110	155500	256066880	5060	5060	5060	5060	0
189	20250110	155400	256066880	5060	5060	5060	5060	0
190	20250110	155300	256066880	5060	5060	5060	5060	0
191	20250110	155200	256066880	5060	5060	5060	5060	0
192	20250110	155100	256066880	5060	5060	5060	5060	0
193	20250110	155000	256066880	5060	5060	5060	5060	0
194	20250110	154900	256066880	5060	5060	5060	5060	0
195	20250110	154800	256066880	5060	5060	5060	5060	0
196	20250110	154700	256066880	5060	5060	5060	5060	0
197	20250110	154600	256066880	5060	5060	5060	5060	0
198	20250110	154500	256066880	5060	5060	5060	5060	0
199	20250110	154400	256066880	5060	5060	5060	5060	0
200	20250110	154300	256066880	5060	5060	5060	5060	0
201	20250110	154200	256066880	5060	5060	5060	5060	0
202	20250110	154100	256066880	5060	5060	5060	5060	0
203	20250110	154000	256066880	5060	5060	5060	5060	0
204	20250110	153900	256066880	5060	5060	5060	5060	0
205	20250110	153800	256066880	5060	5060	5060	5060	0
206	20250110	153700	256066880	5060	5060	5060	5060	0
207	20250110	153600	256066880	5060	5060	5060	5060	0
208	20250110	153500	256066880	5060	5060	5060	5060	0
209	20250110	153400	256066880	5060	5060	5060	5060	0
210	20250110	153300	256066880	5060	5060	5060	5060	0
211	20250110	153200	256066880	5060	5060	5060	5060	0
212	20250110	153100	256066880	5060	5060	5060	5060	1092
213	20250110	153000	256066880	5060	5060	5060	5060	1092
214	20250110	152900	250541360	5080	5080	5080	5080	0
215	20250110	152800	250541360	5080	5080	5080	5080	0
216	20250110	152700	250541360	5080	5080	5080	5080	0
217	20250110	152600	250541360	5080	5080	5080	5080	0
218	20250110	152500	250541360	5080	5080	5080	5080	0
219	20250110	152400	250541360	5080	5080	5080	5080	0
220	20250110	152300	250541360	5080	5080	5080	5080	0
221	20250110	152200	250541360	5080	5080	5080	5080	0
222	20250110	152100	250541360	5080	5080	5080	5080	0
223	20250110	152000	250541360	5080	5080	5080	5080	0
224	20250110	151900	250541360	5080	5090	5090	5080	3
225	20250110	151800	250526100	5070	5070	5070	5070	0
226	20250110	151700	250526100	5070	5100	5100	5070	329
227	20250110	151600	248852320	5090	5090	5090	5090	341
228	20250110	151500	247116630	5070	5070	5090	5070	541
229	20250110	151400	244365870	5090	5090	5090	5080	433
230	20250110	151300	242162260	5090	5090	5090	5090	396
231	20250110	151200	240146620	5100	5090	5100	5090	841
232	20250110	151100	235864610	5090	5090	5090	5060	473
233	20250110	151000	233457070	5100	5100	5100	5070	423
234	20250110	150900	231300490	5070	5080	5110	5070	3625
235	20250110	150800	212834310	5080	5080	5080	5080	342
236	20250110	150700	211096950	5080	5080	5080	5080	399
237	20250110	150600	209070030	5080	5080	5080	5070	490
238	20250110	150500	206580930	5080	5070	5080	5050	3679
239	20250110	150400	187938710	5070	5070	5070	5060	539
240	20250110	150300	185206690	5070	5060	5070	5060	404
241	20250110	150200	183161920	5050	5050	5070	5040	600
242	20250110	150100	180130350	5050	5050	5060	5030	4258
243	20250110	150000	158630820	5050	5050	5050	5050	397
244	20250110	145900	156625970	5050	5050	5050	5050	0
245	20250110	145800	156625970	5050	5040	5050	5040	140
246	20250110	145700	155920360	5040	5040	5040	5040	0
247	20250110	145600	155920360	5040	5040	5040	5040	11
248	20250110	145500	155864920	5040	5040	5040	5040	10
249	20250110	145400	155814520	5020	5020	5020	5020	1
250	20250110	145300	155809500	5040	5040	5040	5040	101
251	20250110	145200	155300460	5030	5040	5050	5030	945
252	20250110	145100	150538430	5050	5050	5050	5050	10
253	20250110	145000	150487930	5050	5050	5050	5050	15
254	20250110	144900	150412180	5040	5050	5050	5040	25
255	20250110	144800	150285980	5050	5050	5050	5050	0
256	20250110	144700	150285980	5050	5050	5050	5050	0
257	20250110	144600	150285980	5050	5050	5050	5050	0
258	20250110	144500	150285980	5050	5050	5050	5050	0
259	20250110	144400	150285980	5050	5050	5050	5050	0
260	20250110	144300	150285980	5050	5050	5050	5050	0
261	20250110	144200	150285980	5050	5030	5050	5030	4
262	20250110	144100	150265830	5050	5040	5050	5040	20
263	20250110	144000	150164930	5050	5040	5050	5040	43
264	20250110	143900	149948200	5030	5030	5030	5030	160
265	20250110	143800	149143400	5030	5030	5030	5030	0
266	20250110	143700	149143400	5030	5030	5030	5030	0
267	20250110	143600	149143400	5030	5020	5050	5020	1047
268	20250110	143500	143884520	5030	5030	5030	5030	75
269	20250110	143400	143507270	5050	5050	5050	5050	4
270	20250110	143300	143487070	5050	5050	5050	5050	0
271	20250110	143200	143487070	5050	5050	5050	5050	0
272	20250110	143100	143487070	5050	5030	5050	5030	434
273	20250110	143000	141300630	5030	5040	5050	5030	1377
274	20250110	142900	134361300	5020	5040	5050	5020	7
275	20250110	142800	134326050	5050	5020	5050	5020	8
276	20250110	142700	134285770	5040	5020	5040	5020	3
277	20250110	142600	134270690	5020	5030	5030	5020	99
278	20250110	142500	133772740	5050	5030	5050	5030	29
279	20250110	142400	133626830	5050	5030	5050	5030	5
280	20250110	142300	133601660	5030	5030	5030	5030	2
281	20250110	142200	133591600	5030	5030	5050	5030	6
282	20250110	142100	133561390	5030	5030	5030	5030	4
283	20250110	142000	133541270	5050	5030	5050	5030	29
284	20250110	141900	133395370	5030	5030	5030	5030	4
285	20250110	141800	133375250	5050	5040	5050	5030	211
286	20250110	141700	132311800	5040	5050	5050	5040	3
287	20250110	141600	132296670	5040	5040	5040	5040	9
288	20250110	141500	132251310	5040	5040	5040	5040	4
289	20250110	141400	132231150	5040	5050	5050	5040	37
290	20250110	141300	132044660	5050	5040	5050	5040	20
291	20250110	141200	131943700	5040	5040	5040	5040	4
292	20250110	141100	131923540	5050	5050	5060	5040	24
293	20250110	141000	131802350	5040	5050	5060	5040	14
294	20250110	140900	131731630	5040	5040	5060	5040	9
295	20250110	140800	131686180	5040	5040	5040	5040	2
296	20250110	140700	131676100	5040	5040	5040	5040	4
297	20250110	140600	131655940	5040	5040	5040	5030	5
298	20250110	140500	131630750	5040	5020	5040	5020	6
299	20250110	140400	131600590	5020	5020	5020	5020	2
300	20250110	140300	131590550	5030	5060	5060	5000	74
301	20250110	140200	131217040	5070	5050	5070	5050	331
302	20250110	140100	129544000	5050	5050	5050	5050	2
303	20250110	140000	129533900	5050	5070	5070	5050	12
304	20250110	135900	129473150	5050	5050	5060	5050	248
305	20250110	135800	128218310	5050	5050	5060	5050	1366
306	20250110	135700	121307380	5040	5040	5040	5040	4
307	20250110	135600	121287220	5040	5040	5050	5040	335
308	20250110	135500	119595510	5040	5040	5040	5040	2
309	20250110	135400	119585430	5040	5040	5040	5040	4
310	20250110	135300	119565270	5040	5040	5050	5040	5
311	20250110	135200	119540060	5040	5040	5040	5040	2
312	20250110	135100	119529980	5040	5040	5050	5040	24
313	20250110	135000	119408820	5040	5050	5050	5040	15
314	20250110	134900	119333110	5040	5040	5040	5040	2
315	20250110	134800	119323030	5040	5040	5040	5040	4
316	20250110	134700	119302870	5040	5050	5050	5040	14
317	20250110	134600	119232210	5040	5040	5040	5040	4
318	20250110	134500	119212050	5040	5040	5040	5040	2
319	20250110	134400	119201970	5040	5040	5040	5040	6
320	20250110	134300	119171730	5040	5040	5060	5040	13
321	20250110	134200	119106110	5050	5030	5050	5030	584
322	20250110	134100	116159930	5040	5030	5040	5030	12
323	20250110	134000	116099490	5040	5030	5040	5030	43
324	20250110	133900	115883010	5040	5040	5040	5030	1017
325	20250110	133800	110757350	5040	5030	5040	5030	474
326	20250110	133700	108369420	5010	5010	5030	5010	6
327	20250110	133600	108339320	5010	5020	5040	5010	295
328	20250110	133500	106855530	5020	5010	5020	5000	334
329	20250110	133400	105179860	5030	5030	5030	5010	747
330	20250110	133300	101422530	5030	5020	5030	5010	24
331	20250110	133200	101302060	5010	5020	5020	5010	262
332	20250110	133100	99986910	5010	5000	5020	5000	511
333	20250110	133000	97426900	5000	5000	5000	5000	12
334	20250110	132900	97366900	5000	5010	5010	5000	199
335	20250110	132800	96369950	5010	5010	5010	5010	4
336	20250110	132700	96349910	5010	5000	5010	5000	62
337	20250110	132600	96039310	5000	5000	5000	5000	2
338	20250110	132500	96029310	5000	5020	5020	5000	6
339	20250110	132400	95999270	5000	4995	5010	4995	576
340	20250110	132300	93113860	4995	4995	4995	4995	2
341	20250110	132200	93103870	4995	4995	4995	4995	4
342	20250110	132100	93083890	5000	4995	5010	4995	30
343	20250110	132000	92933900	5010	5010	5010	4995	9
344	20250110	131900	92888840	5000	4985	5010	4985	1212
345	20250110	131800	86828875	4975	4980	4980	4975	8
346	20250110	131700	86789055	4980	4980	4980	4975	19
347	20250110	131600	86694445	4980	4970	5000	4970	2036
348	20250110	131500	76519575	4970	4970	4985	4970	250
349	20250110	131400	75274645	4970	4970	4970	4970	5
350	20250110	131300	75249795	4970	4970	4970	4970	4
351	20250110	131200	75229915	4970	4970	4970	4970	4
352	20250110	131100	75210035	4970	4970	4970	4970	2
353	20250110	131000	75200095	4970	4970	4970	4970	4
354	20250110	130900	75180215	4970	4970	4970	4970	4
355	20250110	130800	75160335	4970	4970	4970	4970	4
356	20250110	130700	75140455	4980	4980	4980	4970	8
357	20250110	130600	75100645	4975	4980	4980	4970	6
358	20250110	130500	75070810	4975	4975	4980	4970	7
359	20250110	130400	75035990	4975	4975	4975	4975	2
360	20250110	130300	75026040	4975	4975	4975	4975	4
361	20250110	130200	75006140	4975	4975	4975	4975	4
362	20250110	130100	74986240	4980	4975	4980	4975	53
363	20250110	130000	74722560	4975	4975	4975	4975	4
364	20250110	125900	74702660	4975	4975	4975	4975	54
365	20250110	125800	74434010	4975	4975	4975	4975	2
366	20250110	125700	74424060	4975	4975	4975	4975	4
367	20250110	125600	74404160	4975	4975	4975	4975	4
368	20250110	125500	74384260	4975	4980	4980	4975	26
369	20250110	125400	74254790	4980	4980	4980	4980	4
370	20250110	125300	74234870	4980	4975	4980	4975	32
371	20250110	125200	74075520	4975	4980	4980	4975	27
372	20250110	125100	73941070	4975	4975	4975	4975	4
373	20250110	125000	73921170	4975	4975	4975	4975	4
374	20250110	124900	73901270	4975	4975	4975	4975	4
375	20250110	124800	73881370	4975	4975	4975	4975	2
376	20250110	124700	73871420	4975	4970	4985	4970	6
377	20250110	124600	73841570	4970	4970	4970	4970	4
378	20250110	124500	73821690	4970	4970	4970	4970	2
379	20250110	124400	73811750	4970	4970	4970	4970	4
380	20250110	124300	73791870	4970	4970	4985	4970	606
381	20250110	124200	70773275	4970	4975	4975	4970	8
382	20250110	124100	70733485	4970	4970	4970	4970	4
383	20250110	124000	70713605	4970	4975	4975	4970	24
384	20250110	123900	70594225	4970	4980	4980	4970	4
385	20250110	123800	70574325	4970	4970	4970	4970	4
386	20250110	123700	70554445	4970	4970	4970	4970	4
387	20250110	123600	70534565	4970	4970	4970	4970	2
388	20250110	123500	70524625	4970	4970	4970	4970	4
389	20250110	123400	70504745	4975	4970	4975	4970	11
390	20250110	123300	70450040	4970	4970	4970	4970	2
391	20250110	123200	70440100	4970	4970	4970	4970	4
392	20250110	123100	70420220	4970	4970	4970	4970	4
393	20250110	123000	70400340	4970	4970	4970	4970	14
394	20250110	122900	70330760	4970	4970	4970	4970	2
395	20250110	122800	70320820	4970	4970	4970	4970	4
396	20250110	122700	70300940	4970	4970	4970	4970	4
397	20250110	122600	70281060	4970	4970	4970	4970	2
398	20250110	122500	70271120	4970	4970	4970	4970	4
399	20250110	122400	70251240	4970	4970	4970	4970	4
400	20250110	122300	70231360	4970	4970	4970	4970	2
401	20250110	122200	70221420	4970	4970	4970	4970	4
402	20250110	122100	70201540	4970	4970	4970	4970	5
403	20250110	122000	70176690	4970	4970	4970	4970	3
404	20250110	121900	70161780	4970	4970	4970	4970	4
405	20250110	121800	70141900	4970	4970	4970	4970	4
406	20250110	121700	70122020	4970	4970	4970	4970	2
407	20250110	121600	70112080	4970	4975	4975	4970	15
408	20250110	121500	70037475	4970	4970	4970	4970	4
409	20250110	121400	70017595	4970	4970	4970	4970	2
410	20250110	121300	70007655	4970	4970	4970	4970	4
411	20250110	121200	69987775	4970	4970	4970	4970	4
412	20250110	121100	69967895	4970	4970	4970	4970	4
413	20250110	121000	69948015	4970	4970	4970	4970	12
414	20250110	120900	69888375	4970	4970	4970	4970	14
415	20250110	120800	69818795	4970	4970	4970	4970	4
416	20250110	120700	69798915	4970	4980	4980	4970	13
417	20250110	120600	69734295	4970	4970	4970	4970	4
418	20250110	120500	69714415	4970	4970	4980	4970	7
419	20250110	120400	69679605	4970	4970	4970	4970	2
420	20250110	120300	69669665	4970	4970	4970	4970	4
421	20250110	120200	69649785	4970	4970	4970	4970	4
422	20250110	120100	69629905	4970	4970	4970	4970	2
423	20250110	120000	69619965	4970	4970	4970	4970	4
424	20250110	115900	69600085	4970	4970	4970	4970	4
425	20250110	115800	69580205	4970	4970	4970	4970	2
426	20250110	115700	69570265	4970	4970	4970	4970	4
427	20250110	115600	69550385	4970	4970	4970	4970	9
428	20250110	115500	69505655	4970	4970	4970	4970	3
429	20250110	115400	69490745	4970	4970	4970	4970	4
430	20250110	115300	69470865	4970	4970	4975	4970	38
431	20250110	115200	69281995	4975	4970	4975	4970	6
432	20250110	115100	69252165	4970	4970	4970	4970	2
433	20250110	115000	69242225	4970	4970	4970	4970	15
434	20250110	114900	69167675	4970	4970	4970	4970	4
435	20250110	114800	69147795	4970	4970	4970	4970	12
436	20250110	114700	69088155	4970	4970	4970	4970	14
437	20250110	114600	69018575	4970	4970	4970	4970	4
438	20250110	114500	68998695	4970	4970	4970	4970	2
439	20250110	114400	68988755	4970	4970	4970	4970	4
440	20250110	114300	68968875	4970	4970	4970	4970	4
441	20250110	114200	68948995	4970	4970	4970	4970	2
442	20250110	114100	68939055	4970	4970	4970	4970	4
443	20250110	114000	68919175	4975	4980	4980	4970	119
444	20250110	113900	68326580	4980	4980	4980	4980	2
445	20250110	113800	68316620	4980	4980	4980	4980	4
446	20250110	113700	68296700	4980	4980	4980	4980	4
447	20250110	113600	68276780	4980	4980	4980	4980	12
448	20250110	113500	68217020	4980	4985	4985	4980	114
449	20250110	113400	67648800	4980	4980	4980	4980	74
450	20250110	113300	67280280	4980	4980	4980	4980	4
451	20250110	113200	67260360	4980	4980	4980	4980	2
452	20250110	113100	67250400	4980	4980	4980	4980	4
453	20250110	113000	67230480	4980	4980	4980	4980	4
454	20250110	112900	67210560	4980	4980	4980	4980	2
455	20250110	112800	67200600	4980	4980	4980	4980	4
456	20250110	112700	67180680	4980	4980	4980	4980	4
457	20250110	112600	67160760	4980	4980	4980	4980	2
458	20250110	112500	67150800	4980	4980	4980	4980	4
459	20250110	112400	67130880	4980	4980	4980	4980	4
460	20250110	112300	67110960	4980	4980	4980	4980	302
461	20250110	112200	65607000	4980	4980	4985	4980	5
462	20250110	112100	65582095	4980	4980	4980	4980	4
463	20250110	112000	65562175	4980	4980	4980	4980	234
464	20250110	111900	64396855	4980	4980	4990	4980	5
465	20250110	111800	64371945	4990	4980	4990	4980	117
466	20250110	111700	63789255	4990	4990	4990	4980	56
467	20250110	111600	63509835	4980	4975	4990	4975	425
468	20250110	111500	61391640	4970	4975	4980	4970	34
469	20250110	111400	61222580	4980	4975	4980	4970	8
470	20250110	111300	61182770	4980	4975	4980	4975	3
471	20250110	111200	61167840	4980	4970	4980	4970	23
472	20250110	111100	61053475	4970	4975	4980	4970	5
473	20250110	111000	61028610	4980	4975	4980	4975	6
474	20250110	110900	60998745	4970	4980	4985	4970	42
475	20250110	110800	60789880	4985	4975	4985	4970	11
476	20250110	110700	60735120	4985	4985	4985	4975	13
477	20250110	110600	60670355	4985	4980	4985	4970	31
478	20250110	110500	60516175	4980	4980	4980	4970	15
479	20250110	110400	60441530	4980	4970	4980	4970	4
480	20250110	110300	60421635	4970	4970	4970	4970	4
481	20250110	110200	60401755	4970	4970	4970	4970	4
482	20250110	110100	60381875	4970	4985	4985	4970	3
483	20250110	110000	60366950	4980	4980	4980	4980	513
484	20250110	105900	57812210	4980	4980	4980	4980	163
485	20250110	105800	57000470	4980	4975	4980	4970	383
486	20250110	105700	55094545	4970	4970	4975	4970	33
487	20250110	105600	54930415	4970	4970	4970	4970	329
488	20250110	105500	53295285	4975	4955	4980	4950	2289
489	20250110	105400	41910080	4960	4945	4980	4945	1944
490	20250110	105300	32260670	4940	4940	4940	4940	4
491	20250110	105200	32240910	4940	4940	4940	4940	4
492	20250110	105100	32221150	4940	4940	4940	4940	2
493	20250110	105000	32211270	4940	4940	4940	4940	4
494	20250110	104900	32191510	4940	4940	4940	4940	4
495	20250110	104800	32171750	4940	4940	4940	4940	2
496	20250110	104700	32161870	4940	4940	4940	4940	4
497	20250110	104600	32142110	4945	4940	4945	4940	54
498	20250110	104500	31875100	4945	4940	4945	4940	119
499	20250110	104400	31286655	4935	4935	4935	4935	4
500	20250110	104300	31266915	4935	4935	4935	4935	4
501	20250110	104200	31247175	4935	4945	4945	4935	3
502	20250110	104100	31232360	4935	4935	4935	4935	4
503	20250110	104000	31212620	4935	4935	4935	4935	4
504	20250110	103900	31192880	4935	4935	4935	4935	2
505	20250110	103800	31183010	4935	4935	4935	4935	4
506	20250110	103700	31163270	4935	4935	4945	4935	6
507	20250110	103600	31133640	4945	4935	4945	4935	7
508	20250110	103500	31099075	4935	4935	4935	4935	2
509	20250110	103400	31089205	4935	4935	4935	4935	204
510	20250110	103300	30082465	4935	4935	4935	4935	4
511	20250110	103200	30062725	4945	4945	4945	4935	4
512	20250110	103100	30042965	4935	4935	4935	4935	4
513	20250110	103000	30023225	4940	4940	4945	4940	166
514	20250110	102900	29202775	4945	4945	4945	4940	8
515	20250110	102800	29163225	4945	4940	4945	4940	5
516	20250110	102700	29138520	4940	4940	4945	4940	5
517	20250110	102600	29113815	4945	4940	4945	4940	3
518	20250110	102500	29098990	4940	4940	4940	4940	4
519	20250110	102400	29079230	4935	4935	4940	4935	104
520	20250110	102300	28565490	4935	4935	4945	4935	17
521	20250110	102200	28481585	4935	4950	4950	4935	188
522	20250110	102100	27552860	4940	4940	4940	4940	4
523	20250110	102000	27533100	4940	4940	4940	4940	2
524	20250110	101900	27523220	4940	4940	4950	4940	5
525	20250110	101800	27498510	4940	4940	4940	4940	4
526	20250110	101700	27478750	4940	4940	4940	4940	4
527	20250110	101600	27458990	4940	4940	4940	4940	2
528	20250110	101500	27449110	4940	4940	4940	4940	4
529	20250110	101400	27429350	4940	4940	4940	4940	4
530	20250110	101300	27409590	4940	4940	4940	4940	2
531	20250110	101200	27399710	4940	4940	4940	4940	4
532	20250110	101100	27379950	4940	4935	4945	4935	85
533	20250110	101000	26959655	4940	4935	4940	4935	400
534	20250110	100900	24983665	4935	4935	4935	4935	4
535	20250110	100800	24963925	4935	4935	4940	4935	80
536	20250110	100700	24568745	4950	4935	4950	4935	11
537	20250110	100600	24514335	4935	4935	4935	4935	4
538	20250110	100500	24494595	4935	4950	4950	4935	1584
539	20250110	100400	16665325	4950	4950	4950	4950	2
540	20250110	100300	16655425	4950	4960	4960	4950	26
541	20250110	100200	16526505	4950	4950	4950	4950	4
542	20250110	100100	16506705	4950	4960	4960	4950	7
543	20250110	100000	16472005	4950	4950	4950	4950	4
544	20250110	095900	16452205	4950	4950	4950	4950	4
545	20250110	095800	16432405	4950	4950	4950	4950	4
546	20250110	095700	16412605	4950	4950	4950	4950	2
547	20250110	095600	16402705	4950	4950	4950	4950	4
548	20250110	095500	16382905	4950	4950	4950	4950	4
549	20250110	095400	16363105	4950	4950	4950	4950	11
550	20250110	095300	16308655	4950	4950	4950	4950	498
551	20250110	095200	13843555	4950	4950	4950	4950	83
552	20250110	095100	13432705	4950	4955	4955	4950	7
553	20250110	095000	13398030	4950	4950	4950	4950	4
554	20250110	094900	13378230	4950	4950	4950	4950	4
555	20250110	094800	13358430	4950	4960	4960	4950	202
556	20250110	094700	12356530	4950	4950	4960	4950	9
557	20250110	094600	12311940	4950	4950	4950	4950	4
558	20250110	094500	12292140	4950	4950	4950	4950	213
559	20250110	094400	11237790	4950	4950	4950	4950	922
560	20250110	094300	6673890	4950	4950	4960	4950	5
561	20250110	094200	6649130	4950	4955	4955	4950	12
562	20250110	094100	6589680	4950	4950	4950	4950	4
563	20250110	094000	6569880	4950	4950	4950	4950	136
564	20250110	093900	5896680	4950	4950	4960	4950	9
565	20250110	093800	5852080	4950	4950	4950	4950	2
566	20250110	093700	5842180	4955	4970	4970	4955	313
567	20250110	093600	4289590	4960	4960	4960	4960	14
568	20250110	093500	4220150	4970	4960	4970	4960	3
569	20250110	093400	4205260	4960	4970	4970	4960	7
570	20250110	093300	4170490	4970	4970	4975	4970	64
571	20250110	093200	3852310	4970	4965	4970	4965	27
572	20250110	093100	3718250	4965	4965	4965	4965	2
573	20250110	093000	3708320	4975	4975	4975	4975	0
574	20250110	092900	3708320	4975	4975	4975	4975	0
575	20250110	092800	3708320	4975	4975	4975	4970	515
576	20250110	092700	1148265	4975	4975	4975	4975	0
577	20250110	092600	1148265	4975	4975	4975	4975	0
578	20250110	092500	1148265	4975	4975	4975	4975	10
579	20250110	092400	1098515	4975	4975	4975	4975	0
580	20250110	092300	1098515	4975	4975	4975	4975	0
581	20250110	092200	1098515	4975	4975	4975	4975	0
582	20250110	092100	1098515	4975	4975	4975	4975	30
583	20250110	092000	949265	4975	4975	4975	4975	0
584	20250110	091900	949265	4975	4975	4975	4975	0
585	20250110	091800	949265	4975	4975	4975	4975	0
586	20250110	091700	949265	4975	4975	4975	4975	1
587	20250110	091600	944290	4975	4975	4975	4975	5
588	20250110	091500	919415	4975	4975	4975	4975	5
589	20250110	091400	894540	4970	4970	4970	4970	0
590	20250110	091300	894540	4970	4970	4970	4970	0
591	20250110	091200	894540	4970	4975	4975	4970	2
592	20250110	091100	884595	4975	4965	4975	4965	34
593	20250110	091000	715475	4975	4965	4975	4965	4
594	20250110	090900	695595	4975	4965	4975	4965	4
595	20250110	090800	675715	4970	4975	4975	4965	7
596	20250110	090700	640925	4955	4955	4955	4955	0
597	20250110	090600	640925	4955	4955	4955	4955	21
598	20250110	090500	536870	4955	4955	4955	4955	4
599	20250110	090400	517050	4950	4950	4950	4950	0
600	20250110	090300	517050	4950	4950	4950	4950	0
601	20250110	090200	517050	4950	4950	4950	4950	0
602	20250110	090100	517050	4950	4950	4950	4950	0
603	20250110	090000	517050	4950	4975	4975	4950	104