KissMeData/250000/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205500	155509430	9760	9760	9760	9760	1058
3	20250115	205400	155509430	9760	9760	9760	9760	0
4	20250115	205300	155509430	9760	9760	9760	9760	0
5	20250115	205200	155509430	9760	9760	9760	9760	0
6	20250115	205100	155509430	9760	9760	9760	9760	0
7	20250115	205000	155509430	9760	9760	9760	9760	0
8	20250115	204900	155509430	9760	9760	9760	9760	0
9	20250115	204800	155509430	9760	9760	9760	9760	0
10	20250115	204700	155509430	9760	9760	9760	9760	0
11	20250115	204600	155509430	9760	9760	9760	9760	0
12	20250115	204500	155509430	9760	9760	9760	9760	0
13	20250115	204400	155509430	9760	9760	9760	9760	0
14	20250115	204300	155509430	9760	9760	9760	9760	0
15	20250115	204200	155509430	9760	9760	9760	9760	0
16	20250115	204100	155509430	9760	9760	9760	9760	0
17	20250115	204000	155509430	9760	9760	9760	9760	0
18	20250115	203900	155509430	9760	9760	9760	9760	0
19	20250115	203800	155509430	9760	9760	9760	9760	0
20	20250115	203700	155509430	9760	9760	9760	9760	0
21	20250115	203600	155509430	9760	9760	9760	9760	0
22	20250115	203500	155509430	9760	9760	9760	9760	0
23	20250115	203400	155509430	9760	9760	9760	9760	0
24	20250115	203300	155509430	9760	9760	9760	9760	0
25	20250115	203200	155509430	9760	9760	9760	9760	0
26	20250115	203100	155509430	9760	9760	9760	9760	0
27	20250115	203000	155509430	9760	9760	9760	9760	0
28	20250115	202900	155509430	9760	9760	9760	9760	0
29	20250115	202800	155509430	9760	9760	9760	9760	0
30	20250115	202700	155509430	9760	9760	9760	9760	0
31	20250115	202600	155509430	9760	9760	9760	9760	0
32	20250115	202500	155509430	9760	9760	9760	9760	1058
33	20250115	202400	155509430	9760	9760	9760	9760	0
34	20250115	202300	155509430	9760	9760	9760	9760	0
35	20250115	202200	155509430	9760	9760	9760	9760	0
36	20250115	202100	155509430	9760	9760	9760	9760	0
37	20250115	202000	155509430	9760	9760	9760	9760	0
38	20250115	201900	155509430	9760	9760	9760	9760	0
39	20250115	201800	155509430	9760	9760	9760	9760	0
40	20250115	201700	155509430	9760	9760	9760	9760	0
41	20250115	201600	155509430	9760	9760	9760	9760	0
42	20250115	201500	155509430	9760	9760	9760	9760	0
43	20250115	201400	155509430	9760	9760	9760	9760	0
44	20250115	201300	155509430	9760	9760	9760	9760	0
45	20250115	201200	155509430	9760	9760	9760	9760	0
46	20250115	201100	155509430	9760	9760	9760	9760	0
47	20250115	201000	155509430	9760	9760	9760	9760	0
48	20250115	200900	155509430	9760	9760	9760	9760	0
49	20250115	200800	155509430	9760	9760	9760	9760	0
50	20250115	200700	155509430	9760	9760	9760	9760	0
51	20250115	200600	155509430	9760	9760	9760	9760	0
52	20250115	200500	155509430	9760	9760	9760	9760	0
53	20250115	200400	155509430	9760	9760	9760	9760	0
54	20250115	200300	155509430	9760	9760	9760	9760	0
55	20250115	200200	155509430	9760	9760	9760	9760	0
56	20250115	200100	155509430	9760	9760	9760	9760	0
57	20250115	200000	155509430	9760	9760	9760	9760	0
58	20250115	195900	155509430	9760	9760	9760	9760	0
59	20250115	195800	155509430	9760	9760	9760	9760	0
60	20250115	195700	155509430	9760	9760	9760	9760	0
61	20250115	195600	155509430	9760	9760	9760	9760	0
62	20250115	195500	155509430	9760	9760	9760	9760	1058
63	20250115	195400	155509430	9760	9760	9760	9760	0
64	20250115	195300	155509430	9760	9760	9760	9760	0
65	20250115	195200	155509430	9760	9760	9760	9760	0
66	20250115	195100	155509430	9760	9760	9760	9760	0
67	20250115	195000	155509430	9760	9760	9760	9760	0
68	20250115	194900	155509430	9760	9760	9760	9760	0
69	20250115	194800	155509430	9760	9760	9760	9760	0
70	20250115	194700	155509430	9760	9760	9760	9760	0
71	20250115	194600	155509430	9760	9760	9760	9760	0
72	20250115	194500	155509430	9760	9760	9760	9760	0
73	20250115	194400	155509430	9760	9760	9760	9760	0
74	20250115	194300	155509430	9760	9760	9760	9760	0
75	20250115	194200	155509430	9760	9760	9760	9760	0
76	20250115	194100	155509430	9760	9760	9760	9760	0
77	20250115	194000	155509430	9760	9760	9760	9760	0
78	20250115	193900	155509430	9760	9760	9760	9760	0
79	20250115	193800	155509430	9760	9760	9760	9760	0
80	20250115	193700	155509430	9760	9760	9760	9760	0
81	20250115	193600	155509430	9760	9760	9760	9760	0
82	20250115	193500	155509430	9760	9760	9760	9760	0
83	20250115	193400	155509430	9760	9760	9760	9760	0
84	20250115	193300	155509430	9760	9760	9760	9760	0
85	20250115	193200	155509430	9760	9760	9760	9760	0
86	20250115	193100	155509430	9760	9760	9760	9760	0
87	20250115	193000	155509430	9760	9760	9760	9760	0
88	20250115	192900	155509430	9760	9760	9760	9760	0
89	20250115	192800	155509430	9760	9760	9760	9760	0
90	20250115	192700	155509430	9760	9760	9760	9760	0
91	20250115	192600	155509430	9760	9760	9760	9760	0
92	20250115	192500	155509430	9760	9760	9760	9760	1058
93	20250115	192400	155509430	9760	9760	9760	9760	0
94	20250115	192300	155509430	9760	9760	9760	9760	0
95	20250115	192200	155509430	9760	9760	9760	9760	0
96	20250115	192100	155509430	9760	9760	9760	9760	0
97	20250115	192000	155509430	9760	9760	9760	9760	0
98	20250115	191900	155509430	9760	9760	9760	9760	0
99	20250115	191800	155509430	9760	9760	9760	9760	0
100	20250115	191700	155509430	9760	9760	9760	9760	0
101	20250115	191600	155509430	9760	9760	9760	9760	0
102	20250115	191500	155509430	9760	9760	9760	9760	0
103	20250115	191400	155509430	9760	9760	9760	9760	0
104	20250115	191300	155509430	9760	9760	9760	9760	0
105	20250115	191200	155509430	9760	9760	9760	9760	0
106	20250115	191100	155509430	9760	9760	9760	9760	0
107	20250115	191000	155509430	9760	9760	9760	9760	0
108	20250115	190900	155509430	9760	9760	9760	9760	0
109	20250115	190800	155509430	9760	9760	9760	9760	0
110	20250115	190700	155509430	9760	9760	9760	9760	0
111	20250115	190600	155509430	9760	9760	9760	9760	0
112	20250115	190500	155509430	9760	9760	9760	9760	0
113	20250115	190400	155509430	9760	9760	9760	9760	0
114	20250115	190300	155509430	9760	9760	9760	9760	0
115	20250115	190200	155509430	9760	9760	9760	9760	0
116	20250115	190100	155509430	9760	9760	9760	9760	0
117	20250115	190000	155509430	9760	9760	9760	9760	0
118	20250115	185900	155509430	9760	9760	9760	9760	0
119	20250115	185800	155509430	9760	9760	9760	9760	0
120	20250115	185700	155509430	9760	9760	9760	9760	0
121	20250115	185600	155509430	9760	9760	9760	9760	0
122	20250115	185500	155509430	9760	9760	9760	9760	1058
123	20250115	185400	155509430	9760	9760	9760	9760	0
124	20250115	185300	155509430	9760	9760	9760	9760	0
125	20250115	185200	155509430	9760	9760	9760	9760	0
126	20250115	185100	155509430	9760	9760	9760	9760	0
127	20250115	185000	155509430	9760	9760	9760	9760	0
128	20250115	184900	155509430	9760	9760	9760	9760	0
129	20250115	184800	155509430	9760	9760	9760	9760	0
130	20250115	184700	155509430	9760	9760	9760	9760	0
131	20250115	184600	155509430	9760	9760	9760	9760	0
132	20250115	184500	155509430	9760	9760	9760	9760	0
133	20250115	184400	155509430	9760	9760	9760	9760	0
134	20250115	184300	155509430	9760	9760	9760	9760	0
135	20250115	184200	155509430	9760	9760	9760	9760	0
136	20250115	184100	155509430	9760	9760	9760	9760	0
137	20250115	184000	155509430	9760	9760	9760	9760	0
138	20250115	183900	155509430	9760	9760	9760	9760	0
139	20250115	183800	155509430	9760	9760	9760	9760	0
140	20250115	183700	155509430	9760	9760	9760	9760	0
141	20250115	183600	155509430	9760	9760	9760	9760	0
142	20250115	183500	155509430	9760	9760	9760	9760	0
143	20250115	183400	155509430	9760	9760	9760	9760	0
144	20250115	183300	155509430	9760	9760	9760	9760	0
145	20250115	183200	155509430	9760	9760	9760	9760	0
146	20250115	183100	155509430	9760	9760	9760	9760	0
147	20250115	183000	155509430	9760	9760	9760	9760	0
148	20250115	182900	155509430	9760	9760	9760	9760	0
149	20250115	182800	155509430	9760	9760	9760	9760	0
150	20250115	182700	155509430	9760	9760	9760	9760	0
151	20250115	182600	155509430	9760	9760	9760	9760	0
152	20250115	182500	155509430	9760	9760	9760	9760	1058
153	20250115	182400	155509430	9760	9760	9760	9760	0
154	20250115	182300	155509430	9760	9760	9760	9760	0
155	20250115	182200	155509430	9760	9760	9760	9760	0
156	20250115	182100	155509430	9760	9760	9760	9760	0
157	20250115	182000	155509430	9760	9760	9760	9760	0
158	20250115	181900	155509430	9760	9760	9760	9760	0
159	20250115	181800	155509430	9760	9760	9760	9760	0
160	20250115	181700	155509430	9760	9760	9760	9760	0
161	20250115	181600	155509430	9760	9760	9760	9760	0
162	20250115	181500	155509430	9760	9760	9760	9760	0
163	20250115	181400	155509430	9760	9760	9760	9760	0
164	20250115	181300	155509430	9760	9760	9760	9760	0
165	20250115	181200	155509430	9760	9760	9760	9760	0
166	20250115	181100	155509430	9760	9760	9760	9760	0
167	20250115	181000	155509430	9760	9760	9760	9760	0
168	20250115	180900	155509430	9760	9760	9760	9760	0
169	20250115	180800	155509430	9760	9760	9760	9760	0
170	20250115	180700	155509430	9760	9760	9760	9760	0
171	20250115	180600	155509430	9760	9760	9760	9760	0
172	20250115	180500	155509430	9760	9760	9760	9760	0
173	20250115	180400	155509430	9760	9760	9760	9760	0
174	20250115	180300	155509430	9760	9760	9760	9760	0
175	20250115	180200	155509430	9760	9760	9760	9760	0
176	20250115	180100	155509430	9760	9760	9760	9760	0
177	20250115	180000	155509430	9760	9760	9760	9760	0
178	20250115	175900	155509430	9760	9760	9760	9760	0
179	20250115	175800	155509430	9760	9760	9760	9760	0
180	20250115	175700	155509430	9760	9760	9760	9760	0
181	20250115	175600	155509430	9760	9760	9760	9760	0
182	20250115	175500	155509430	9760	9760	9760	9760	1058
183	20250115	175400	155509430	9760	9760	9760	9760	0
184	20250115	175300	155509430	9760	9760	9760	9760	0
185	20250115	175200	155509430	9760	9760	9760	9760	0
186	20250115	175100	155509430	9760	9760	9760	9760	0
187	20250115	175000	155509430	9760	9760	9760	9760	0
188	20250115	174900	155509430	9760	9760	9760	9760	0
189	20250115	174800	155509430	9760	9760	9760	9760	0
190	20250115	174700	155509430	9760	9760	9760	9760	0
191	20250115	174600	155509430	9760	9760	9760	9760	0
192	20250115	174500	155509430	9760	9760	9760	9760	0
193	20250115	174400	155509430	9760	9760	9760	9760	0
194	20250115	174300	155509430	9760	9760	9760	9760	0
195	20250115	174200	155509430	9760	9760	9760	9760	0
196	20250115	174100	155509430	9760	9760	9760	9760	0
197	20250115	174000	155509430	9760	9760	9760	9760	0
198	20250115	173900	155509430	9760	9760	9760	9760	0
199	20250115	173800	155509430	9760	9760	9760	9760	0
200	20250115	173700	155509430	9760	9760	9760	9760	0
201	20250115	173600	155509430	9760	9760	9760	9760	0
202	20250115	173500	155509430	9760	9760	9760	9760	0
203	20250115	173400	155509430	9760	9760	9760	9760	0
204	20250115	173300	155509430	9760	9760	9760	9760	0
205	20250115	173200	155509430	9760	9760	9760	9760	0
206	20250115	173100	155509430	9760	9760	9760	9760	0
207	20250115	173000	155509430	9760	9760	9760	9760	0
208	20250115	172900	155509430	9760	9760	9760	9760	0
209	20250115	172800	155509430	9760	9760	9760	9760	0
210	20250115	172700	155509430	9760	9760	9760	9760	0
211	20250115	172600	155509430	9760	9760	9760	9760	0
212	20250115	172500	155509430	9760	9760	9760	9760	1058
213	20250115	172400	155509430	9760	9760	9760	9760	0
214	20250115	172300	155509430	9760	9760	9760	9760	0
215	20250115	172200	155509430	9760	9760	9760	9760	0
216	20250115	172100	155509430	9760	9760	9760	9760	0
217	20250115	172000	155509430	9760	9760	9760	9760	0
218	20250115	171900	155509430	9760	9760	9760	9760	0
219	20250115	171800	155509430	9760	9760	9760	9760	0
220	20250115	171700	155509430	9760	9760	9760	9760	0
221	20250115	171600	155509430	9760	9760	9760	9760	0
222	20250115	171500	155509430	9760	9760	9760	9760	0
223	20250115	171400	155509430	9760	9760	9760	9760	0
224	20250115	171300	155509430	9760	9760	9760	9760	0
225	20250115	171200	155509430	9760	9760	9760	9760	0
226	20250115	171100	155509430	9760	9760	9760	9760	0
227	20250115	171000	155509430	9760	9760	9760	9760	0
228	20250115	170900	155509430	9760	9760	9760	9760	0
229	20250115	170800	155509430	9760	9760	9760	9760	0
230	20250115	170700	155509430	9760	9760	9760	9760	0
231	20250115	170600	155509430	9760	9760	9760	9760	0
232	20250115	170500	155509430	9760	9760	9760	9760	0
233	20250115	170400	155509430	9760	9760	9760	9760	0
234	20250115	170300	155509430	9760	9760	9760	9760	0
235	20250115	170200	155509430	9760	9760	9760	9760	0
236	20250115	170100	155509430	9760	9760	9760	9760	0
237	20250115	170000	155509430	9760	9760	9760	9760	0
238	20250115	165900	155509430	9760	9760	9760	9760	0
239	20250115	165800	155509430	9760	9760	9760	9760	0
240	20250115	165700	155509430	9760	9760	9760	9760	0
241	20250115	165600	155509430	9760	9760	9760	9760	0
242	20250115	165500	155509430	9760	9760	9760	9760	1058
243	20250115	165400	155509430	9760	9760	9760	9760	0
244	20250115	165300	155509430	9760	9760	9760	9760	0
245	20250115	165200	155509430	9760	9760	9760	9760	0
246	20250115	165100	155509430	9760	9760	9760	9760	0
247	20250115	165000	155509430	9760	9760	9760	9760	0
248	20250115	164900	155509430	9760	9760	9760	9760	0
249	20250115	164800	155509430	9760	9760	9760	9760	0
250	20250115	164700	155509430	9760	9760	9760	9760	0
251	20250115	164600	155509430	9760	9760	9760	9760	0
252	20250115	164500	155509430	9760	9760	9760	9760	0
253	20250115	164400	155509430	9760	9760	9760	9760	0
254	20250115	164300	155509430	9760	9760	9760	9760	0
255	20250115	164200	155509430	9760	9760	9760	9760	0
256	20250115	164100	155509430	9760	9760	9760	9760	0
257	20250115	164000	155509430	9760	9760	9760	9760	0
258	20250115	163900	155509430	9760	9760	9760	9760	0
259	20250115	163800	155509430	9760	9760	9760	9760	0
260	20250115	163700	155509430	9760	9760	9760	9760	0
261	20250115	163600	155509430	9760	9760	9760	9760	0
262	20250115	163500	155509430	9760	9760	9760	9760	0
263	20250115	163400	155509430	9760	9760	9760	9760	0
264	20250115	163300	155509430	9760	9760	9760	9760	0
265	20250115	163200	155509430	9760	9760	9760	9760	0
266	20250115	163100	155509430	9760	9760	9760	9760	0
267	20250115	163000	155509430	9760	9760	9760	9760	0
268	20250115	162900	155509430	9760	9760	9760	9760	0
269	20250115	162800	155509430	9760	9760	9760	9760	0
270	20250115	162700	155509430	9760	9760	9760	9760	0
271	20250115	162600	155509430	9760	9760	9760	9760	0
272	20250115	162500	155509430	9760	9760	9760	9760	1058
273	20250115	162400	155509430	9760	9760	9760	9760	0
274	20250115	162300	155509430	9760	9760	9760	9760	0
275	20250115	162200	155509430	9760	9760	9760	9760	0
276	20250115	162100	155509430	9760	9760	9760	9760	0
277	20250115	162000	155509430	9760	9760	9760	9760	0
278	20250115	161900	155509430	9760	9760	9760	9760	0
279	20250115	161800	155509430	9760	9760	9760	9760	0
280	20250115	161700	155509430	9760	9760	9760	9760	0
281	20250115	161600	155509430	9760	9760	9760	9760	0
282	20250115	161500	155509430	9760	9760	9760	9760	0
283	20250115	161400	155509430	9760	9760	9760	9760	0
284	20250115	161300	155509430	9760	9760	9760	9760	0
285	20250115	161200	155509430	9760	9760	9760	9760	0
286	20250115	161100	155509430	9760	9760	9760	9760	0
287	20250115	161000	155509430	9760	9760	9760	9760	0
288	20250115	160900	155509430	9760	9760	9760	9760	0
289	20250115	160800	155509430	9760	9760	9760	9760	0
290	20250115	160700	155509430	9760	9760	9760	9760	0
291	20250115	160600	155509430	9760	9760	9760	9760	0
292	20250115	160500	155509430	9760	9760	9760	9760	0
293	20250115	160400	155509430	9760	9760	9760	9760	0
294	20250115	160300	155509430	9760	9760	9760	9760	0
295	20250115	160200	155509430	9760	9760	9760	9760	0
296	20250115	160100	155509430	9760	9760	9760	9760	0
297	20250115	160000	155509430	9760	9760	9760	9760	0
298	20250115	155900	155509430	9760	9760	9760	9760	0
299	20250115	155800	155509430	9760	9760	9760	9760	0
300	20250115	155700	155509430	9760	9760	9760	9760	0
301	20250115	155600	155509430	9760	9760	9760	9760	0
302	20250115	155500	155509430	9760	9760	9760	9760	1058
303	20250115	155400	155509430	9760	9760	9760	9760	0
304	20250115	155300	155509430	9760	9760	9760	9760	0
305	20250115	155200	155509430	9760	9760	9760	9760	0
306	20250115	155100	155509430	9760	9760	9760	9760	0
307	20250115	155000	155509430	9760	9760	9760	9760	0
308	20250115	154900	155509430	9760	9760	9760	9760	0
309	20250115	154800	155509430	9760	9760	9760	9760	0
310	20250115	154700	155509430	9760	9760	9760	9760	0
311	20250115	154600	155509430	9760	9760	9760	9760	0
312	20250115	154500	155509430	9760	9760	9760	9760	0
313	20250115	154400	155509430	9760	9760	9760	9760	0
314	20250115	154300	155509430	9760	9760	9760	9760	0
315	20250115	154200	155509430	9760	9760	9760	9760	0
316	20250115	154100	155509430	9760	9760	9760	9760	0
317	20250115	154000	155509430	9760	9760	9760	9760	0
318	20250115	153900	155509430	9760	9760	9760	9760	0
319	20250115	153800	155509430	9760	9760	9760	9760	0
320	20250115	153700	155509430	9760	9760	9760	9760	0
321	20250115	153600	155509430	9760	9760	9760	9760	0
322	20250115	153500	155509430	9760	9760	9760	9760	0
323	20250115	153400	155509430	9760	9760	9760	9760	0
324	20250115	153300	155509430	9760	9760	9760	9760	0
325	20250115	153200	155509430	9760	9760	9760	9760	0
326	20250115	153100	155509430	9760	9760	9760	9760	0
327	20250115	153000	155509430	9760	9760	9760	9760	1058
328	20250115	152900	145183350	9810	9810	9810	9810	0
329	20250115	152800	145183350	9810	9810	9810	9810	0
330	20250115	152700	145183350	9810	9810	9810	9810	0
331	20250115	152600	145183350	9810	9810	9810	9810	0
332	20250115	152500	145183350	9810	9810	9810	9810	0
333	20250115	152400	145183350	9810	9810	9810	9810	0
334	20250115	152300	145183350	9810	9810	9810	9810	0
335	20250115	152200	145183350	9810	9810	9810	9810	0
336	20250115	152100	145183350	9810	9810	9810	9810	0
337	20250115	152000	145183350	9810	9810	9810	9810	0
338	20250115	151900	145183350	9810	9790	9810	9790	57
339	20250115	151800	144625240	9810	9800	9810	9800	126
340	20250115	151700	143390370	9810	9810	9810	9810	30
341	20250115	151600	143096070	9810	9810	9810	9810	0
342	20250115	151500	143096070	9810	9810	9810	9810	1
343	20250115	151400	143086260	9810	9770	9810	9770	15
344	20250115	151300	142939630	9810	9800	9810	9800	2
345	20250115	151200	142920020	9810	9790	9810	9790	17
346	20250115	151100	142753370	9790	9780	9790	9780	42
347	20250115	151000	142342200	9790	9790	9790	9790	0
348	20250115	150900	142342200	9790	9770	9790	9770	243
349	20250115	150800	139968070	9780	9780	9780	9780	35
350	20250115	150700	139625770	9770	9790	9790	9770	53
351	20250115	150600	139107710	9780	9780	9780	9780	1
352	20250115	150500	139097930	9790	9790	9790	9790	0
353	20250115	150400	139097930	9790	9790	9790	9790	0
354	20250115	150300	139097930	9790	9790	9790	9790	0
355	20250115	150200	139097930	9790	9790	9790	9790	0
356	20250115	150100	139097930	9790	9790	9790	9790	1
357	20250115	150000	139088140	9810	9810	9810	9810	0
358	20250115	145900	139088140	9810	9810	9810	9810	0
359	20250115	145800	139088140	9810	9810	9810	9810	0
360	20250115	145700	139088140	9810	9810	9810	9810	1
361	20250115	145600	139078330	9800	9800	9800	9800	0
362	20250115	145500	139078330	9800	9800	9800	9800	1
363	20250115	145400	139068530	9820	9820	9820	9820	1
364	20250115	145300	139058710	9760	9760	9760	9760	0
365	20250115	145200	139058710	9760	9760	9760	9760	0
366	20250115	145100	139058710	9760	9760	9760	9760	0
367	20250115	145000	139058710	9760	9760	9760	9760	0
368	20250115	144900	139058710	9760	9760	9760	9760	0
369	20250115	144800	139058710	9760	9760	9760	9760	0
370	20250115	144700	139058710	9760	9760	9760	9760	0
371	20250115	144600	139058710	9760	9760	9760	9760	0
372	20250115	144500	139058710	9760	9760	9760	9760	54
373	20250115	144400	138531670	9760	9760	9760	9760	36
374	20250115	144300	138180310	9760	9760	9760	9760	733
375	20250115	144200	131026230	9770	9770	9770	9770	516
376	20250115	144100	125984910	9780	9790	9790	9780	572
377	20250115	144000	120386740	9800	9800	9800	9800	0
378	20250115	143900	120386740	9800	9800	9800	9800	4
379	20250115	143800	120347540	9800	9800	9800	9800	0
380	20250115	143700	120347540	9800	9800	9800	9800	0
381	20250115	143600	120347540	9800	9800	9800	9800	0
382	20250115	143500	120347540	9800	9800	9800	9800	19
383	20250115	143400	120161340	9790	9790	9790	9790	0
384	20250115	143300	120161340	9790	9790	9790	9790	0
385	20250115	143200	120161340	9790	9790	9790	9790	0
386	20250115	143100	120161340	9790	9790	9790	9790	7
387	20250115	143000	120092810	9820	9820	9820	9820	0
388	20250115	142900	120092810	9820	9820	9820	9820	0
389	20250115	142800	120092810	9820	9820	9820	9820	0
390	20250115	142700	120092810	9820	9820	9820	9820	0
391	20250115	142600	120092810	9820	9820	9820	9820	0
392	20250115	142500	120092810	9820	9820	9820	9820	0
393	20250115	142400	120092810	9820	9820	9820	9820	0
394	20250115	142300	120092810	9820	9820	9820	9820	0
395	20250115	142200	120092810	9820	9820	9820	9820	0
396	20250115	142100	120092810	9820	9820	9820	9820	0
397	20250115	142000	120092810	9820	9820	9820	9820	0
398	20250115	141900	120092810	9820	9820	9820	9820	0
399	20250115	141800	120092810	9820	9820	9820	9820	0
400	20250115	141700	120092810	9820	9820	9820	9820	0
401	20250115	141600	120092810	9820	9820	9820	9820	10
402	20250115	141500	119994610	9820	9820	9820	9820	0
403	20250115	141400	119994610	9820	9810	9820	9810	42
404	20250115	141300	119582460	9780	9780	9780	9770	274
405	20250115	141200	116902850	9780	9780	9780	9780	0
406	20250115	141100	116902850	9780	9780	9780	9780	0
407	20250115	141000	116902850	9780	9780	9780	9780	0
408	20250115	140900	116902850	9780	9780	9780	9780	0
409	20250115	140800	116902850	9780	9780	9780	9780	0
410	20250115	140700	116902850	9780	9780	9780	9780	0
411	20250115	140600	116902850	9780	9780	9780	9780	136
412	20250115	140500	115572770	9790	9790	9790	9790	0
413	20250115	140400	115572770	9790	9790	9790	9790	21
414	20250115	140300	115367180	9790	9790	9790	9790	0
415	20250115	140200	115367180	9790	9790	9790	9790	7
416	20250115	140100	115298650	9790	9790	9790	9790	50
417	20250115	140000	114809150	9820	9820	9820	9820	1
418	20250115	135900	114799330	9800	9800	9800	9800	2
419	20250115	135800	114779730	9780	9780	9780	9780	0
420	20250115	135700	114779730	9780	9780	9780	9780	0
421	20250115	135600	114779730	9780	9780	9780	9780	0
422	20250115	135500	114779730	9780	9780	9780	9780	0
423	20250115	135400	114779730	9780	9780	9780	9780	0
424	20250115	135300	114779730	9780	9780	9780	9780	0
425	20250115	135200	114779730	9780	9780	9780	9780	0
426	20250115	135100	114779730	9780	9780	9780	9780	0
427	20250115	135000	114779730	9780	9780	9780	9780	0
428	20250115	134900	114779730	9780	9780	9780	9780	0
429	20250115	134800	114779730	9780	9790	9790	9780	216
430	20250115	134700	112665480	9800	9800	9800	9800	0
431	20250115	134600	112665480	9800	9800	9800	9800	0
432	20250115	134500	112665480	9800	9800	9800	9800	0
433	20250115	134400	112665480	9800	9800	9800	9800	0
434	20250115	134300	112665480	9800	9800	9800	9800	0
435	20250115	134200	112665480	9800	9800	9800	9800	0
436	20250115	134100	112665480	9800	9800	9800	9800	0
437	20250115	134000	112665480	9800	9800	9800	9800	0
438	20250115	133900	112665480	9800	9800	9800	9800	0
439	20250115	133800	112665480	9800	9800	9800	9800	0
440	20250115	133700	112665480	9800	9800	9800	9800	0
441	20250115	133600	112665480	9800	9800	9800	9800	0
442	20250115	133500	112665480	9800	9800	9800	9800	0
443	20250115	133400	112665480	9800	9800	9800	9800	0
444	20250115	133300	112665480	9800	9800	9800	9800	0
445	20250115	133200	112665480	9800	9800	9800	9800	0
446	20250115	133100	112665480	9800	9800	9800	9800	0
447	20250115	133000	112665480	9800	9800	9800	9800	0
448	20250115	132900	112665480	9800	9800	9800	9800	0
449	20250115	132800	112665480	9800	9800	9800	9800	79
450	20250115	132700	111891280	9800	9800	9800	9800	0
451	20250115	132600	111891280	9800	9800	9800	9800	0
452	20250115	132500	111891280	9800	9800	9800	9800	0
453	20250115	132400	111891280	9800	9800	9800	9800	0
454	20250115	132300	111891280	9800	9800	9800	9800	0
455	20250115	132200	111891280	9800	9800	9800	9800	0
456	20250115	132100	111891280	9800	9800	9800	9800	0
457	20250115	132000	111891280	9800	9800	9800	9800	3
458	20250115	131900	111861880	9840	9840	9840	9840	0
459	20250115	131800	111861880	9840	9840	9840	9840	0
460	20250115	131700	111861880	9840	9840	9840	9840	0
461	20250115	131600	111861880	9840	9840	9840	9840	0
462	20250115	131500	111861880	9840	9840	9840	9840	0
463	20250115	131400	111861880	9840	9840	9840	9840	0
464	20250115	131300	111861880	9840	9840	9840	9840	0
465	20250115	131200	111861880	9840	9840	9840	9840	0
466	20250115	131100	111861880	9840	9840	9840	9840	0
467	20250115	131000	111861880	9840	9840	9840	9840	0
468	20250115	130900	111861880	9840	9840	9840	9840	0
469	20250115	130800	111861880	9840	9840	9840	9840	0
470	20250115	130700	111861880	9840	9840	9840	9840	0
471	20250115	130600	111861880	9840	9840	9840	9840	1
472	20250115	130500	111852040	9790	9790	9790	9790	0
473	20250115	130400	111852040	9790	9790	9790	9790	0
474	20250115	130300	111852040	9790	9790	9790	9790	0
475	20250115	130200	111852040	9790	9790	9790	9790	0
476	20250115	130100	111852040	9790	9790	9790	9790	0
477	20250115	130000	111852040	9790	9790	9790	9790	0
478	20250115	125900	111852040	9790	9790	9790	9790	0
479	20250115	125800	111852040	9790	9790	9790	9790	0
480	20250115	125700	111852040	9790	9790	9790	9790	0
481	20250115	125600	111852040	9790	9790	9790	9790	0
482	20250115	125500	111852040	9790	9790	9790	9790	0
483	20250115	125400	111852040	9790	9790	9790	9790	0
484	20250115	125300	111852040	9790	9790	9790	9790	0
485	20250115	125200	111852040	9790	9790	9790	9790	8
486	20250115	125100	111773720	9790	9790	9790	9790	0
487	20250115	125000	111773720	9790	9790	9790	9790	0
488	20250115	124900	111773720	9790	9790	9790	9790	0
489	20250115	124800	111773720	9790	9790	9790	9790	0
490	20250115	124700	111773720	9790	9790	9790	9790	0
491	20250115	124600	111773720	9790	9790	9790	9790	0
492	20250115	124500	111773720	9790	9790	9790	9790	0
493	20250115	124400	111773720	9790	9790	9790	9790	64
494	20250115	124300	111147160	9830	9830	9830	9830	0
495	20250115	124200	111147160	9830	9830	9830	9830	0
496	20250115	124100	111147160	9830	9830	9830	9830	7
497	20250115	124000	111078350	9840	9840	9840	9840	0
498	20250115	123900	111078350	9840	9840	9840	9840	0
499	20250115	123800	111078350	9840	9840	9840	9840	0
500	20250115	123700	111078350	9840	9840	9840	9840	0
501	20250115	123600	111078350	9840	9840	9840	9840	0
502	20250115	123500	111078350	9840	9840	9840	9840	0
503	20250115	123400	111078350	9840	9840	9840	9840	5
504	20250115	123300	111029150	9830	9830	9830	9830	0
505	20250115	123200	111029150	9830	9830	9830	9830	0
506	20250115	123100	111029150	9830	9830	9830	9830	0
507	20250115	123000	111029150	9830	9830	9830	9830	3
508	20250115	122900	110999660	9830	9830	9830	9830	1
509	20250115	122800	110989830	9790	9790	9790	9790	0
510	20250115	122700	110989830	9790	9790	9790	9790	0
511	20250115	122600	110989830	9790	9790	9790	9790	3
512	20250115	122500	110960460	9840	9840	9840	9840	0
513	20250115	122400	110960460	9840	9840	9840	9840	0
514	20250115	122300	110960460	9840	9840	9840	9840	0
515	20250115	122200	110960460	9840	9840	9840	9840	0
516	20250115	122100	110960460	9840	9840	9840	9840	0
517	20250115	122000	110960460	9840	9840	9840	9840	1
518	20250115	121900	110950620	9790	9790	9790	9790	0
519	20250115	121800	110950620	9790	9790	9790	9790	2
520	20250115	121700	110931040	9840	9840	9840	9840	0
521	20250115	121600	110931040	9840	9840	9840	9840	0
522	20250115	121500	110931040	9840	9840	9840	9840	0
523	20250115	121400	110931040	9840	9840	9840	9840	0
524	20250115	121300	110931040	9840	9840	9840	9840	0
525	20250115	121200	110931040	9840	9840	9840	9840	0
526	20250115	121100	110931040	9840	9840	9840	9840	0
527	20250115	121000	110931040	9840	9840	9840	9840	1
528	20250115	120900	110921200	9790	9790	9790	9790	0
529	20250115	120800	110921200	9790	9790	9790	9790	0
530	20250115	120700	110921200	9790	9790	9790	9790	0
531	20250115	120600	110921200	9790	9790	9790	9790	0
532	20250115	120500	110921200	9790	9790	9790	9790	0
533	20250115	120400	110921200	9790	9790	9790	9790	0
534	20250115	120300	110921200	9790	9790	9790	9790	0
535	20250115	120200	110921200	9790	9790	9790	9790	0
536	20250115	120100	110921200	9790	9790	9790	9790	105
537	20250115	120000	109893250	9850	9850	9850	9850	0
538	20250115	115900	109893250	9850	9850	9850	9850	0
539	20250115	115800	109893250	9850	9820	9850	9790	1001
540	20250115	115700	100081710	9850	9850	9850	9850	0
541	20250115	115600	100081710	9850	9850	9850	9850	0
542	20250115	115500	100081710	9850	9820	9850	9820	4
543	20250115	115400	100042340	9850	9850	9850	9850	0
544	20250115	115300	100042340	9850	9850	9850	9850	0
545	20250115	115200	100042340	9850	9850	9850	9850	0
546	20250115	115100	100042340	9850	9850	9850	9850	0
547	20250115	115000	100042340	9850	9850	9850	9850	0
548	20250115	114900	100042340	9850	9850	9850	9850	200
549	20250115	114800	98072340	9850	9850	9850	9850	0
550	20250115	114700	98072340	9850	9850	9850	9850	0
551	20250115	114600	98072340	9850	9850	9850	9850	0
552	20250115	114500	98072340	9850	9850	9850	9850	0
553	20250115	114400	98072340	9850	9850	9850	9850	1
554	20250115	114300	98062490	9810	9810	9810	9810	0
555	20250115	114200	98062490	9810	9810	9810	9810	0
556	20250115	114100	98062490	9810	9810	9810	9810	0
557	20250115	114000	98062490	9810	9820	9820	9810	200
558	20250115	113900	96099990	9810	9810	9810	9810	0
559	20250115	113800	96099990	9810	9810	9810	9810	0
560	20250115	113700	96099990	9810	9820	9820	9810	146
561	20250115	113600	94666280	9820	9820	9820	9820	0
562	20250115	113500	94666280	9820	9820	9820	9820	0
563	20250115	113400	94666280	9820	9820	9820	9820	5
564	20250115	113300	94617180	9820	9820	9820	9820	0
565	20250115	113200	94617180	9820	9820	9820	9820	0
566	20250115	113100	94617180	9820	9820	9820	9820	0
567	20250115	113000	94617180	9820	9820	9820	9820	0
568	20250115	112900	94617180	9820	9820	9820	9820	0
569	20250115	112800	94617180	9820	9820	9820	9820	11
570	20250115	112700	94509160	9810	9810	9810	9810	122
571	20250115	112600	93312340	9810	9810	9810	9810	0
572	20250115	112500	93312340	9810	9810	9810	9810	0
573	20250115	112400	93312340	9810	9810	9810	9810	0
574	20250115	112300	93312340	9810	9810	9810	9810	0
575	20250115	112200	93312340	9810	9810	9810	9810	0
576	20250115	112100	93312340	9810	9810	9810	9810	0
577	20250115	112000	93312340	9810	9810	9810	9810	0
578	20250115	111900	93312340	9810	9810	9810	9810	35
579	20250115	111800	92968990	9820	9820	9820	9820	0
580	20250115	111700	92968990	9820	9830	9830	9820	270
581	20250115	111600	90317200	9850	9850	9850	9850	1
582	20250115	111500	90307350	9830	9830	9830	9830	0
583	20250115	111400	90307350	9830	9830	9830	9830	0
584	20250115	111300	90307350	9830	9830	9830	9830	0
585	20250115	111200	90307350	9830	9830	9830	9830	0
586	20250115	111100	90307350	9830	9830	9830	9830	21
587	20250115	111000	90100920	9830	9830	9830	9830	0
588	20250115	110900	90100920	9830	9830	9830	9830	0
589	20250115	110800	90100920	9830	9830	9830	9830	0
590	20250115	110700	90100920	9830	9830	9830	9830	11
591	20250115	110600	89992790	9830	9830	9830	9830	0
592	20250115	110500	89992790	9830	9830	9830	9830	0
593	20250115	110400	89992790	9830	9830	9830	9830	0
594	20250115	110300	89992790	9830	9830	9830	9830	0
595	20250115	110200	89992790	9830	9830	9830	9830	0
596	20250115	110100	89992790	9830	9830	9830	9830	0
597	20250115	110000	89992790	9830	9830	9830	9830	0
598	20250115	105900	89992790	9830	9830	9830	9830	3
599	20250115	105800	89963300	9830	9830	9830	9830	0
600	20250115	105700	89963300	9830	9840	9840	9830	163
601	20250115	105600	88359560	9840	9840	9840	9840	0
602	20250115	105500	88359560	9840	9840	9840	9840	0
603	20250115	105400	88359560	9840	9840	9840	9840	204
604	20250115	105300	86352200	9830	9830	9830	9830	0
605	20250115	105200	86352200	9830	9830	9830	9830	0
606	20250115	105100	86352200	9830	9830	9830	9830	0
607	20250115	105000	86352200	9830	9830	9830	9830	0
608	20250115	104900	86352200	9830	9830	9830	9830	0
609	20250115	104800	86352200	9830	9830	9830	9830	0
610	20250115	104700	86352200	9830	9830	9830	9830	0
611	20250115	104600	86352200	9830	9830	9830	9830	0
612	20250115	104500	86352200	9830	9830	9830	9830	0
613	20250115	104400	86352200	9830	9830	9830	9830	0
614	20250115	104300	86352200	9830	9830	9830	9830	0
615	20250115	104200	86352200	9830	9830	9830	9830	100
616	20250115	104100	85369200	9830	9830	9830	9830	0
617	20250115	104000	85369200	9830	9830	9830	9830	0
618	20250115	103900	85369200	9830	9830	9830	9830	2
619	20250115	103800	85349540	9860	9860	9860	9860	0
620	20250115	103700	85349540	9860	9860	9860	9860	0
621	20250115	103600	85349540	9860	9860	9860	9860	0
622	20250115	103500	85349540	9860	9860	9860	9860	0
623	20250115	103400	85349540	9860	9860	9860	9860	0
624	20250115	103300	85349540	9860	9860	9860	9860	0
625	20250115	103200	85349540	9860	9860	9860	9860	1
626	20250115	103100	85339680	9820	9820	9820	9820	4
627	20250115	103000	85300400	9820	9830	9850	9820	330
628	20250115	102900	82050060	9860	9860	9860	9860	0
629	20250115	102800	82050060	9860	9860	9860	9860	0
630	20250115	102700	82050060	9860	9860	9860	9860	0
631	20250115	102600	82050060	9860	9860	9860	9860	0
632	20250115	102500	82050060	9860	9860	9860	9860	0
633	20250115	102400	82050060	9860	9860	9860	9860	0
634	20250115	102300	82050060	9860	9860	9860	9860	1
635	20250115	102200	82040200	9860	9860	9860	9860	0
636	20250115	102100	82040200	9860	9860	9860	9860	0
637	20250115	102000	82040200	9860	9860	9860	9860	1
638	20250115	101900	82030340	9830	9830	9830	9830	0
639	20250115	101800	82030340	9830	9830	9830	9830	0
640	20250115	101700	82030340	9830	9830	9830	9830	0
641	20250115	101600	82030340	9830	9830	9830	9830	8
642	20250115	101500	81951700	9820	9820	9820	9820	0
643	20250115	101400	81951700	9820	9820	9820	9820	0
644	20250115	101300	81951700	9820	9820	9820	9820	0
645	20250115	101200	81951700	9820	9830	9830	9820	64
646	20250115	101100	81322600	9860	9860	9860	9860	0
647	20250115	101000	81322600	9860	9860	9860	9860	0
648	20250115	100900	81322600	9860	9860	9860	9860	0
649	20250115	100800	81322600	9860	9860	9860	9860	0
650	20250115	100700	81322600	9860	9860	9860	9860	0
651	20250115	100600	81322600	9860	9860	9860	9860	136
652	20250115	100500	79981640	9860	9860	9860	9860	2
653	20250115	100400	79961920	9810	9810	9810	9810	0
654	20250115	100300	79961920	9810	9810	9810	9810	0
655	20250115	100200	79961920	9810	9820	9820	9810	50
656	20250115	100100	79471020	9820	9820	9820	9820	2
657	20250115	100000	79451380	9820	9820	9820	9820	30
658	20250115	095900	79156780	9820	9820	9820	9820	0
659	20250115	095800	79156780	9820	9820	9820	9820	200
660	20250115	095700	77192780	9820	9820	9820	9820	0
661	20250115	095600	77192780	9820	9820	9820	9820	221
662	20250115	095500	75022560	9810	9810	9810	9810	0
663	20250115	095400	75022560	9810	9810	9810	9810	2
664	20250115	095300	75002940	9810	9820	9820	9810	128
665	20250115	095200	73746850	9820	9830	9830	9820	148
666	20250115	095100	72292050	9840	9840	9840	9840	9
667	20250115	095000	72203490	9840	9850	9850	9840	300
668	20250115	094900	69248500	9870	9870	9870	9870	25
669	20250115	094800	69001750	9870	9870	9870	9870	0
670	20250115	094700	69001750	9870	9850	9870	9850	64
671	20250115	094600	68371330	9850	9850	9850	9850	1
672	20250115	094500	68361480	9850	9850	9850	9850	35
673	20250115	094400	68016730	9850	9850	9850	9850	6
674	20250115	094300	67957630	9830	9830	9830	9830	100
675	20250115	094200	66974630	9840	9840	9840	9840	0
676	20250115	094100	66974630	9840	9850	9850	9840	28
677	20250115	094000	66699010	9850	9850	9850	9850	0
678	20250115	093900	66699010	9850	9850	9850	9850	147
679	20250115	093800	65251060	9850	9850	9850	9850	0
680	20250115	093700	65251060	9850	9850	9850	9850	3
681	20250115	093600	65221510	9890	9850	9890	9840	202
682	20250115	093500	63232840	9850	9850	9850	9850	0
683	20250115	093400	63232840	9850	9850	9850	9850	16
684	20250115	093300	63075240	9850	9860	9890	9850	88
685	20250115	093200	62207690	9900	9860	9900	9860	271
686	20250115	093100	59527630	9900	9870	9900	9870	95
687	20250115	093000	58589950	9900	9900	9900	9900	2
688	20250115	092900	58570150	9900	9890	9900	9890	12
689	20250115	092800	58451450	9900	9900	9900	9900	131
690	20250115	092700	57154550	9900	9900	9900	9900	50
691	20250115	092600	56659550	9910	9910	9910	9910	0
692	20250115	092500	56659550	9910	9910	9910	9910	0
693	20250115	092400	56659550	9910	9880	9910	9880	425
694	20250115	092300	52448130	9910	9910	9910	9910	0
695	20250115	092200	52448130	9910	9890	9910	9890	126
696	20250115	092100	51201970	9920	9920	9920	9910	123
697	20250115	092000	49983020	9920	9920	9920	9920	0
698	20250115	091900	49983020	9920	9890	9920	9880	304
699	20250115	091800	46968810	9930	9930	9930	9930	510
700	20250115	091700	41904510	9930	9930	9930	9930	100
701	20250115	091600	40911510	9930	9920	9930	9920	301
702	20250115	091500	37923580	9930	9930	9930	9880	121
703	20250115	091400	36727410	9930	9930	9930	9930	10
704	20250115	091300	36628110	9930	9910	9940	9910	203
705	20250115	091200	34616070	9910	9910	9910	9910	2
706	20250115	091100	34596250	9910	9900	9910	9900	160
707	20250115	091000	33012240	9900	9890	9900	9890	700
708	20250115	090900	26083310	9900	9900	9900	9900	0
709	20250115	090800	26083310	9900	9900	9900	9890	329
710	20250115	090700	22826310	9900	9900	9900	9900	0
711	20250115	090600	22826310	9900	9890	9900	9890	122
712	20250115	090500	21619470	9900	9890	9910	9880	173
713	20250115	090400	19908570	9910	9930	9940	9900	144
714	20250115	090300	18478700	9940	9940	9940	9940	0
715	20250115	090200	18478700	9940	9940	9940	9940	0
716	20250115	090100	18478700	9940	9900	9940	9900	1547
717	20250115	090000	3162840	9900	9890	9900	9870	320