KissMeData/091120/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200300	2403441400	26950	26950	26950	26950	1568
3	20250110	200200	2403441400	26950	26950	26950	26950	0
4	20250110	200100	2403441400	26950	26950	26950	26950	0
5	20250110	200000	2403441400	26950	26950	26950	26950	0
6	20250110	195900	2403441400	26950	26950	26950	26950	0
7	20250110	195800	2403441400	26950	26950	26950	26950	0
8	20250110	195700	2403441400	26950	26950	26950	26950	0
9	20250110	195600	2403441400	26950	26950	26950	26950	0
10	20250110	195500	2403441400	26950	26950	26950	26950	0
11	20250110	195400	2403441400	26950	26950	26950	26950	0
12	20250110	195300	2403441400	26950	26950	26950	26950	0
13	20250110	195200	2403441400	26950	26950	26950	26950	0
14	20250110	195100	2403441400	26950	26950	26950	26950	0
15	20250110	195000	2403441400	26950	26950	26950	26950	0
16	20250110	194900	2403441400	26950	26950	26950	26950	0
17	20250110	194800	2403441400	26950	26950	26950	26950	0
18	20250110	194700	2403441400	26950	26950	26950	26950	0
19	20250110	194600	2403441400	26950	26950	26950	26950	0
20	20250110	194500	2403441400	26950	26950	26950	26950	0
21	20250110	194400	2403441400	26950	26950	26950	26950	0
22	20250110	194300	2403441400	26950	26950	26950	26950	0
23	20250110	194200	2403441400	26950	26950	26950	26950	0
24	20250110	194100	2403441400	26950	26950	26950	26950	0
25	20250110	194000	2403441400	26950	26950	26950	26950	0
26	20250110	193900	2403441400	26950	26950	26950	26950	0
27	20250110	193800	2403441400	26950	26950	26950	26950	0
28	20250110	193700	2403441400	26950	26950	26950	26950	0
29	20250110	193600	2403441400	26950	26950	26950	26950	0
30	20250110	193500	2403441400	26950	26950	26950	26950	0
31	20250110	193400	2403441400	26950	26950	26950	26950	0
32	20250110	193300	2403441400	26950	26950	26950	26950	1568
33	20250110	193200	2403441400	26950	26950	26950	26950	0
34	20250110	193100	2403441400	26950	26950	26950	26950	0
35	20250110	193000	2403441400	26950	26950	26950	26950	0
36	20250110	192900	2403441400	26950	26950	26950	26950	0
37	20250110	192800	2403441400	26950	26950	26950	26950	0
38	20250110	192700	2403441400	26950	26950	26950	26950	0
39	20250110	192600	2403441400	26950	26950	26950	26950	0
40	20250110	192500	2403441400	26950	26950	26950	26950	0
41	20250110	192400	2403441400	26950	26950	26950	26950	0
42	20250110	192300	2403441400	26950	26950	26950	26950	0
43	20250110	192200	2403441400	26950	26950	26950	26950	0
44	20250110	192100	2403441400	26950	26950	26950	26950	0
45	20250110	192000	2403441400	26950	26950	26950	26950	0
46	20250110	191900	2403441400	26950	26950	26950	26950	0
47	20250110	191800	2403441400	26950	26950	26950	26950	0
48	20250110	191700	2403441400	26950	26950	26950	26950	0
49	20250110	191600	2403441400	26950	26950	26950	26950	0
50	20250110	191500	2403441400	26950	26950	26950	26950	0
51	20250110	191400	2403441400	26950	26950	26950	26950	0
52	20250110	191300	2403441400	26950	26950	26950	26950	0
53	20250110	191200	2403441400	26950	26950	26950	26950	0
54	20250110	191100	2403441400	26950	26950	26950	26950	0
55	20250110	191000	2403441400	26950	26950	26950	26950	0
56	20250110	190900	2403441400	26950	26950	26950	26950	0
57	20250110	190800	2403441400	26950	26950	26950	26950	0
58	20250110	190700	2403441400	26950	26950	26950	26950	0
59	20250110	190600	2403441400	26950	26950	26950	26950	0
60	20250110	190500	2403441400	26950	26950	26950	26950	0
61	20250110	190400	2403441400	26950	26950	26950	26950	0
62	20250110	190300	2403441400	26950	26950	26950	26950	1568
63	20250110	190200	2403441400	26950	26950	26950	26950	0
64	20250110	190100	2403441400	26950	26950	26950	26950	0
65	20250110	190000	2403441400	26950	26950	26950	26950	0
66	20250110	185900	2403441400	26950	26950	26950	26950	0
67	20250110	185800	2403441400	26950	26950	26950	26950	0
68	20250110	185700	2403441400	26950	26950	26950	26950	0
69	20250110	185600	2403441400	26950	26950	26950	26950	0
70	20250110	185500	2403441400	26950	26950	26950	26950	0
71	20250110	185400	2403441400	26950	26950	26950	26950	0
72	20250110	185300	2403441400	26950	26950	26950	26950	0
73	20250110	185200	2403441400	26950	26950	26950	26950	0
74	20250110	185100	2403441400	26950	26950	26950	26950	0
75	20250110	185000	2403441400	26950	26950	26950	26950	0
76	20250110	184900	2403441400	26950	26950	26950	26950	0
77	20250110	184800	2403441400	26950	26950	26950	26950	0
78	20250110	184700	2403441400	26950	26950	26950	26950	0
79	20250110	184600	2403441400	26950	26950	26950	26950	0
80	20250110	184500	2403441400	26950	26950	26950	26950	0
81	20250110	184400	2403441400	26950	26950	26950	26950	0
82	20250110	184300	2403441400	26950	26950	26950	26950	0
83	20250110	184200	2403441400	26950	26950	26950	26950	0
84	20250110	184100	2403441400	26950	26950	26950	26950	0
85	20250110	184000	2403441400	26950	26950	26950	26950	0
86	20250110	183900	2403441400	26950	26950	26950	26950	0
87	20250110	183800	2403441400	26950	26950	26950	26950	0
88	20250110	183700	2403441400	26950	26950	26950	26950	0
89	20250110	183600	2403441400	26950	26950	26950	26950	0
90	20250110	183500	2403441400	26950	26950	26950	26950	0
91	20250110	183400	2403441400	26950	26950	26950	26950	0
92	20250110	183300	2403441400	26950	26950	26950	26950	1568
93	20250110	183200	2403441400	26950	26950	26950	26950	0
94	20250110	183100	2403441400	26950	26950	26950	26950	0
95	20250110	183000	2403441400	26950	26950	26950	26950	0
96	20250110	182900	2403441400	26950	26950	26950	26950	0
97	20250110	182800	2403441400	26950	26950	26950	26950	0
98	20250110	182700	2403441400	26950	26950	26950	26950	0
99	20250110	182600	2403441400	26950	26950	26950	26950	0
100	20250110	182500	2403441400	26950	26950	26950	26950	0
101	20250110	182400	2403441400	26950	26950	26950	26950	0
102	20250110	182300	2403441400	26950	26950	26950	26950	0
103	20250110	182200	2403441400	26950	26950	26950	26950	0
104	20250110	182100	2403441400	26950	26950	26950	26950	0
105	20250110	182000	2403441400	26950	26950	26950	26950	0
106	20250110	181900	2403441400	26950	26950	26950	26950	0
107	20250110	181800	2403441400	26950	26950	26950	26950	0
108	20250110	181700	2403441400	26950	26950	26950	26950	0
109	20250110	181600	2403441400	26950	26950	26950	26950	0
110	20250110	181500	2403441400	26950	26950	26950	26950	0
111	20250110	181400	2403441400	26950	26950	26950	26950	0
112	20250110	181300	2403441400	26950	26950	26950	26950	0
113	20250110	181200	2403441400	26950	26950	26950	26950	0
114	20250110	181100	2403441400	26950	26950	26950	26950	0
115	20250110	181000	2403441400	26950	26950	26950	26950	0
116	20250110	180900	2403441400	26950	26950	26950	26950	0
117	20250110	180800	2403441400	26950	26950	26950	26950	0
118	20250110	180700	2403441400	26950	26950	26950	26950	0
119	20250110	180600	2403441400	26950	26950	26950	26950	0
120	20250110	180500	2403441400	26950	26950	26950	26950	0
121	20250110	180400	2403441400	26950	26950	26950	26950	0
122	20250110	180300	2403441400	26950	26950	26950	26950	1568
123	20250110	180200	2403441400	26950	26950	26950	26950	0
124	20250110	180100	2403441400	26950	26950	26950	26950	0
125	20250110	180000	2403441400	26950	26950	26950	26950	0
126	20250110	175900	2403441400	26950	26950	26950	26950	0
127	20250110	175800	2403441400	26950	26950	26950	26950	0
128	20250110	175700	2403441400	26950	26950	26950	26950	0
129	20250110	175600	2403441400	26950	26950	26950	26950	0
130	20250110	175500	2403441400	26950	26950	26950	26950	0
131	20250110	175400	2403441400	26950	26950	26950	26950	0
132	20250110	175300	2403441400	26950	26950	26950	26950	0
133	20250110	175200	2403441400	26950	26950	26950	26950	0
134	20250110	175100	2403441400	26950	26950	26950	26950	0
135	20250110	175000	2403441400	26950	26950	26950	26950	0
136	20250110	174900	2403441400	26950	26950	26950	26950	0
137	20250110	174800	2403441400	26950	26950	26950	26950	0
138	20250110	174700	2403441400	26950	26950	26950	26950	0
139	20250110	174600	2403441400	26950	26950	26950	26950	0
140	20250110	174500	2403441400	26950	26950	26950	26950	0
141	20250110	174400	2403441400	26950	26950	26950	26950	0
142	20250110	174300	2403441400	26950	26950	26950	26950	0
143	20250110	174200	2403441400	26950	26950	26950	26950	0
144	20250110	174100	2403441400	26950	26950	26950	26950	0
145	20250110	174000	2403441400	26950	26950	26950	26950	0
146	20250110	173900	2403441400	26950	26950	26950	26950	0
147	20250110	173800	2403441400	26950	26950	26950	26950	0
148	20250110	173700	2403441400	26950	26950	26950	26950	0
149	20250110	173600	2403441400	26950	26950	26950	26950	0
150	20250110	173500	2403441400	26950	26950	26950	26950	0
151	20250110	173400	2403441400	26950	26950	26950	26950	0
152	20250110	173300	2403441400	26950	26950	26950	26950	1568
153	20250110	173200	2403441400	26950	26950	26950	26950	0
154	20250110	173100	2403441400	26950	26950	26950	26950	0
155	20250110	173000	2403441400	26950	26950	26950	26950	0
156	20250110	172900	2403441400	26950	26950	26950	26950	0
157	20250110	172800	2403441400	26950	26950	26950	26950	0
158	20250110	172700	2403441400	26950	26950	26950	26950	0
159	20250110	172600	2403441400	26950	26950	26950	26950	0
160	20250110	172500	2403441400	26950	26950	26950	26950	0
161	20250110	172400	2403441400	26950	26950	26950	26950	0
162	20250110	172300	2403441400	26950	26950	26950	26950	0
163	20250110	172200	2403441400	26950	26950	26950	26950	0
164	20250110	172100	2403441400	26950	26950	26950	26950	0
165	20250110	172000	2403441400	26950	26950	26950	26950	0
166	20250110	171900	2403441400	26950	26950	26950	26950	0
167	20250110	171800	2403441400	26950	26950	26950	26950	0
168	20250110	171700	2403441400	26950	26950	26950	26950	0
169	20250110	171600	2403441400	26950	26950	26950	26950	0
170	20250110	171500	2403441400	26950	26950	26950	26950	0
171	20250110	171400	2403441400	26950	26950	26950	26950	0
172	20250110	171300	2403441400	26950	26950	26950	26950	0
173	20250110	171200	2403441400	26950	26950	26950	26950	0
174	20250110	171100	2403441400	26950	26950	26950	26950	0
175	20250110	171000	2403441400	26950	26950	26950	26950	0
176	20250110	170900	2403441400	26950	26950	26950	26950	0
177	20250110	170800	2403441400	26950	26950	26950	26950	0
178	20250110	170700	2403441400	26950	26950	26950	26950	0
179	20250110	170600	2403441400	26950	26950	26950	26950	0
180	20250110	170500	2403441400	26950	26950	26950	26950	0
181	20250110	170400	2403441400	26950	26950	26950	26950	0
182	20250110	170300	2403441400	26950	26950	26950	26950	1568
183	20250110	170200	2403441400	26950	26950	26950	26950	0
184	20250110	170100	2403441400	26950	26950	26950	26950	0
185	20250110	170000	2403441400	26950	26950	26950	26950	0
186	20250110	165900	2403441400	26950	26950	26950	26950	0
187	20250110	165800	2403441400	26950	26950	26950	26950	0
188	20250110	165700	2403441400	26950	26950	26950	26950	0
189	20250110	165600	2403441400	26950	26950	26950	26950	0
190	20250110	165500	2403441400	26950	26950	26950	26950	0
191	20250110	165400	2403441400	26950	26950	26950	26950	0
192	20250110	165300	2403441400	26950	26950	26950	26950	0
193	20250110	165200	2403441400	26950	26950	26950	26950	0
194	20250110	165100	2403441400	26950	26950	26950	26950	0
195	20250110	165000	2403441400	26950	26950	26950	26950	0
196	20250110	164900	2403441400	26950	26950	26950	26950	0
197	20250110	164800	2403441400	26950	26950	26950	26950	0
198	20250110	164700	2403441400	26950	26950	26950	26950	0
199	20250110	164600	2403441400	26950	26950	26950	26950	0
200	20250110	164500	2403441400	26950	26950	26950	26950	0
201	20250110	164400	2403441400	26950	26950	26950	26950	0
202	20250110	164300	2403441400	26950	26950	26950	26950	0
203	20250110	164200	2403441400	26950	26950	26950	26950	0
204	20250110	164100	2403441400	26950	26950	26950	26950	0
205	20250110	164000	2403441400	26950	26950	26950	26950	0
206	20250110	163900	2403441400	26950	26950	26950	26950	0
207	20250110	163800	2403441400	26950	26950	26950	26950	0
208	20250110	163700	2403441400	26950	26950	26950	26950	0
209	20250110	163600	2403441400	26950	26950	26950	26950	0
210	20250110	163500	2403441400	26950	26950	26950	26950	0
211	20250110	163400	2403441400	26950	26950	26950	26950	0
212	20250110	163300	2403441400	26950	26950	26950	26950	1568
213	20250110	163200	2403441400	26950	26950	26950	26950	0
214	20250110	163100	2403441400	26950	26950	26950	26950	0
215	20250110	163000	2403441400	26950	26950	26950	26950	0
216	20250110	162900	2403441400	26950	26950	26950	26950	0
217	20250110	162800	2403441400	26950	26950	26950	26950	0
218	20250110	162700	2403441400	26950	26950	26950	26950	0
219	20250110	162600	2403441400	26950	26950	26950	26950	0
220	20250110	162500	2403441400	26950	26950	26950	26950	0
221	20250110	162400	2403441400	26950	26950	26950	26950	0
222	20250110	162300	2403441400	26950	26950	26950	26950	0
223	20250110	162200	2403441400	26950	26950	26950	26950	0
224	20250110	162100	2403441400	26950	26950	26950	26950	0
225	20250110	162000	2403441400	26950	26950	26950	26950	0
226	20250110	161900	2403441400	26950	26950	26950	26950	0
227	20250110	161800	2403441400	26950	26950	26950	26950	0
228	20250110	161700	2403441400	26950	26950	26950	26950	0
229	20250110	161600	2403441400	26950	26950	26950	26950	0
230	20250110	161500	2403441400	26950	26950	26950	26950	0
231	20250110	161400	2403441400	26950	26950	26950	26950	0
232	20250110	161300	2403441400	26950	26950	26950	26950	0
233	20250110	161200	2403441400	26950	26950	26950	26950	0
234	20250110	161100	2403441400	26950	26950	26950	26950	0
235	20250110	161000	2403441400	26950	26950	26950	26950	0
236	20250110	160900	2403441400	26950	26950	26950	26950	0
237	20250110	160800	2403441400	26950	26950	26950	26950	0
238	20250110	160700	2403441400	26950	26950	26950	26950	0
239	20250110	160600	2403441400	26950	26950	26950	26950	0
240	20250110	160500	2403441400	26950	26950	26950	26950	0
241	20250110	160400	2403441400	26950	26950	26950	26950	0
242	20250110	160300	2403441400	26950	26950	26950	26950	1568
243	20250110	160200	2403441400	26950	26950	26950	26950	0
244	20250110	160100	2403441400	26950	26950	26950	26950	0
245	20250110	160000	2403441400	26950	26950	26950	26950	0
246	20250110	155900	2403441400	26950	26950	26950	26950	0
247	20250110	155800	2403441400	26950	26950	26950	26950	0
248	20250110	155700	2403441400	26950	26950	26950	26950	0
249	20250110	155600	2403441400	26950	26950	26950	26950	0
250	20250110	155500	2403441400	26950	26950	26950	26950	0
251	20250110	155400	2403441400	26950	26950	26950	26950	0
252	20250110	155300	2403441400	26950	26950	26950	26950	0
253	20250110	155200	2403441400	26950	26950	26950	26950	0
254	20250110	155100	2403441400	26950	26950	26950	26950	0
255	20250110	155000	2403441400	26950	26950	26950	26950	0
256	20250110	154900	2403441400	26950	26950	26950	26950	0
257	20250110	154800	2403441400	26950	26950	26950	26950	0
258	20250110	154700	2403441400	26950	26950	26950	26950	0
259	20250110	154600	2403441400	26950	26950	26950	26950	0
260	20250110	154500	2403441400	26950	26950	26950	26950	0
261	20250110	154400	2403441400	26950	26950	26950	26950	0
262	20250110	154300	2403441400	26950	26950	26950	26950	0
263	20250110	154200	2403441400	26950	26950	26950	26950	0
264	20250110	154100	2403441400	26950	26950	26950	26950	0
265	20250110	154000	2403441400	26950	26950	26950	26950	0
266	20250110	153900	2403441400	26950	26950	26950	26950	0
267	20250110	153800	2403441400	26950	26950	26950	26950	0
268	20250110	153700	2403441400	26950	26950	26950	26950	0
269	20250110	153600	2403441400	26950	26950	26950	26950	0
270	20250110	153500	2403441400	26950	26950	26950	26950	0
271	20250110	153400	2403441400	26950	26950	26950	26950	0
272	20250110	153300	2403441400	26950	26950	26950	26950	1568
273	20250110	153200	2403441400	26950	26950	26950	26950	0
274	20250110	153100	2403441400	26950	26950	26950	26950	0
275	20250110	153000	2403441400	26950	26950	26950	26950	1568
276	20250110	152900	2361183800	26950	26950	26950	26950	0
277	20250110	152800	2361183800	26950	26950	26950	26950	0
278	20250110	152700	2361183800	26950	26950	26950	26950	0
279	20250110	152600	2361183800	26950	26950	26950	26950	0
280	20250110	152500	2361183800	26950	26950	26950	26950	0
281	20250110	152400	2361183800	26950	26950	26950	26950	0
282	20250110	152300	2361183800	26950	26950	26950	26950	0
283	20250110	152200	2361183800	26950	26950	26950	26950	0
284	20250110	152100	2361183800	26950	26950	26950	26950	0
285	20250110	152000	2361183800	26950	26950	26950	26950	0
286	20250110	151900	2361183800	26950	26950	27000	26950	983
287	20250110	151800	2334691450	27000	27000	27000	26950	242
288	20250110	151700	2328158150	27000	27000	27000	26950	569
289	20250110	151600	2312823050	27000	27000	27000	27000	13
290	20250110	151500	2312472050	27000	26950	27000	26950	794
291	20250110	151400	2291068250	27000	27000	27000	26950	335
292	20250110	151300	2282027600	26950	26950	26950	26950	144
293	20250110	151200	2278146800	26950	26950	27000	26950	225
294	20250110	151100	2272081300	26950	27050	27050	26950	758
295	20250110	151000	2251607850	27000	27000	27050	27000	1404
296	20250110	150900	2213699800	27050	27050	27050	27000	38
297	20250110	150800	2212671950	27050	27050	27050	27050	53
298	20250110	150700	2211238300	27050	27050	27050	27050	11
299	20250110	150600	2210940750	27000	27000	27000	27000	100
300	20250110	150500	2208240750	27000	27000	27000	27000	1674
301	20250110	150400	2163042750	27000	27000	27000	27000	120
302	20250110	150300	2159802750	27000	27000	27000	27000	1
303	20250110	150200	2159775750	27000	27000	27000	27000	227
304	20250110	150100	2153646750	27050	27050	27050	27050	113
305	20250110	150000	2150590100	27050	27050	27050	27050	869
306	20250110	145900	2127083650	27050	27100	27100	27050	165
307	20250110	145800	2122620150	27100	27050	27100	27050	22
308	20250110	145700	2122024650	27050	27050	27050	27050	0
309	20250110	145600	2122024650	27050	27000	27050	27000	580
310	20250110	145500	2106337450	27000	27000	27000	27000	0
311	20250110	145400	2106337450	27000	27050	27050	27000	165
312	20250110	145300	2101877450	27050	27000	27050	27000	80
313	20250110	145200	2099716950	27050	27050	27050	27050	10
314	20250110	145100	2099446450	27050	27050	27050	27050	0
315	20250110	145000	2099446450	27050	27050	27100	27050	226
316	20250110	144900	2093332950	27050	27050	27050	27050	163
317	20250110	144800	2088923800	27050	27050	27050	27050	1030
318	20250110	144700	2061062300	27050	27050	27050	27050	30
319	20250110	144600	2060250800	27050	27000	27050	27000	21
320	20250110	144500	2059682800	27050	27050	27050	27050	431
321	20250110	144400	2048024250	27050	27050	27050	27050	462
322	20250110	144300	2035527150	27050	27050	27050	27050	410
323	20250110	144200	2024436650	27000	27000	27000	27000	3700
324	20250110	144100	1924536650	27000	27100	27100	27000	5188
325	20250110	144000	1784105550	27150	27150	27150	27150	2
326	20250110	143900	1784051250	27150	27150	27150	27150	11
327	20250110	143800	1783752600	27150	27150	27150	27150	47
328	20250110	143700	1782476550	27150	27150	27150	27150	3
329	20250110	143600	1782395100	27150	27200	27200	27150	86
330	20250110	143500	1780060150	27150	27150	27150	27150	91
331	20250110	143400	1777589500	27150	27150	27150	27150	20
332	20250110	143300	1777046500	27100	27150	27150	27100	144
333	20250110	143200	1773137550	27100	27150	27150	27100	52
334	20250110	143100	1771726250	27200	27200	27200	27200	13
335	20250110	143000	1771372650	27150	27150	27150	27150	0
336	20250110	142900	1771372650	27150	27150	27150	27150	135
337	20250110	142800	1767707400	27150	27150	27150	27150	0
338	20250110	142700	1767707400	27150	27150	27150	27150	202
339	20250110	142600	1762223100	27150	27100	27150	27100	1390
340	20250110	142500	1724544250	27100	27100	27100	27100	10
341	20250110	142400	1724273250	27100	27050	27100	27050	155
342	20250110	142300	1720073000	27100	27100	27100	27050	15
343	20250110	142200	1719666600	27050	27100	27100	27050	55
344	20250110	142100	1718176250	27100	27100	27100	27100	2
345	20250110	142000	1718122050	27100	27100	27100	27100	0
346	20250110	141900	1718122050	27100	27100	27100	27050	72
347	20250110	141800	1716173350	27100	27100	27100	27100	95
348	20250110	141700	1713598850	27100	27100	27100	27100	117
349	20250110	141600	1710428150	27050	27050	27050	27050	50
350	20250110	141500	1709075650	27050	27100	27100	27050	2
351	20250110	141400	1709021500	27100	27100	27100	27100	41
352	20250110	141300	1707910400	27100	27100	27100	27100	0
353	20250110	141200	1707910400	27100	27100	27100	27100	10
354	20250110	141100	1707639400	27100	27100	27100	27100	0
355	20250110	141000	1707639400	27100	27100	27100	27100	5
356	20250110	140900	1707503900	27100	27100	27100	27100	23
357	20250110	140800	1706880600	27100	27100	27100	27100	55
358	20250110	140700	1705390100	27050	27050	27050	27050	708
359	20250110	140600	1686238700	27050	27050	27050	27050	0
360	20250110	140500	1686238700	27050	27050	27050	27050	2202
361	20250110	140400	1626674600	27100	27100	27100	27100	0
362	20250110	140300	1626674600	27100	27100	27100	27100	0
363	20250110	140200	1626674600	27100	27100	27100	27100	35
364	20250110	140100	1625726100	27100	27100	27100	27100	9
365	20250110	140000	1625482200	27100	27050	27100	27050	178
366	20250110	135900	1620660550	27050	27050	27050	27050	86
367	20250110	135800	1618334250	27100	27100	27100	27100	1
368	20250110	135700	1618307150	27100	27100	27100	27100	98
369	20250110	135600	1615651350	27100	27100	27100	27100	40
370	20250110	135500	1614567350	27100	27100	27100	27100	382
371	20250110	135400	1604215150	27100	27100	27100	27100	35
372	20250110	135300	1603266650	27100	27100	27100	27100	0
373	20250110	135200	1603266650	27100	27100	27100	27100	159
374	20250110	135100	1598957750	27100	27100	27100	27100	41
375	20250110	135000	1597846650	27100	27100	27150	27100	196
376	20250110	134900	1592533500	27100	27100	27100	27100	77
377	20250110	134800	1590446800	27100	27100	27100	27100	53
378	20250110	134700	1589010500	27050	27050	27050	27050	0
379	20250110	134600	1589010500	27050	27100	27100	27050	15
380	20250110	134500	1588604700	27100	27100	27100	27100	2
381	20250110	134400	1588550500	27100	27100	27100	27100	224
382	20250110	134300	1582480100	27100	27100	27100	27100	2
383	20250110	134200	1582425900	27100	27100	27100	27100	113
384	20250110	134100	1579363600	27100	27050	27100	27050	625
385	20250110	134000	1562456450	27050	27100	27100	27050	332
386	20250110	133900	1553475200	27100	27100	27100	27100	6
387	20250110	133800	1553312600	27100	27100	27100	27100	30
388	20250110	133700	1552499600	27100	27100	27100	27100	46
389	20250110	133600	1551253000	27100	27100	27100	27100	2078
390	20250110	133500	1494939200	27100	27100	27100	27100	0
391	20250110	133400	1494939200	27100	27100	27100	27100	110
392	20250110	133300	1491958200	27100	27100	27100	27100	100
393	20250110	133200	1489248200	27100	27100	27100	27100	345
394	20250110	133100	1479898700	27100	27100	27100	27100	100
395	20250110	133000	1477188700	27100	27100	27100	27100	1
396	20250110	132900	1477161600	27150	27150	27150	27150	238
397	20250110	132800	1470699900	27150	27150	27150	27150	1
398	20250110	132700	1470672750	27150	27150	27150	27150	0
399	20250110	132600	1470672750	27150	27150	27150	27150	0
400	20250110	132500	1470672750	27150	27150	27150	27150	195
401	20250110	132400	1465378500	27150	27150	27150	27150	1
402	20250110	132300	1465351350	27100	27100	27100	27100	982
403	20250110	132200	1438739150	27100	27100	27100	27100	109
404	20250110	132100	1435785250	27100	27100	27150	27100	185
405	20250110	132000	1430769250	27100	27100	27100	27100	0
406	20250110	131900	1430769250	27100	27150	27150	27100	94
407	20250110	131800	1428221800	27150	27150	27150	27150	31
408	20250110	131700	1427380150	27150	27150	27150	27150	2
409	20250110	131600	1427325850	27150	27150	27150	27150	95
410	20250110	131500	1424746600	27150	27150	27150	27150	10
411	20250110	131400	1424475100	27150	27150	27150	27150	2
412	20250110	131300	1424420800	27150	27150	27150	27150	0
413	20250110	131200	1424420800	27150	27150	27150	27150	4
414	20250110	131100	1424312200	27150	27100	27150	27100	548
415	20250110	131000	1409461350	27100	27150	27150	27100	204
416	20250110	130900	1403932750	27150	27150	27150	27150	8
417	20250110	130800	1403715550	27150	27150	27150	27150	106
418	20250110	130700	1400837650	27150	27100	27150	27100	120
419	20250110	130600	1397585250	27150	27150	27150	27150	53
420	20250110	130500	1396146300	27150	27150	27150	27150	7
421	20250110	130400	1395956250	27150	27150	27150	27150	22
422	20250110	130300	1395358950	27150	27150	27150	27150	51
423	20250110	130200	1393974300	27150	27150	27150	27150	2
424	20250110	130100	1393920000	27150	27150	27150	27150	15
425	20250110	130000	1393512750	27150	27150	27150	27150	242
426	20250110	125900	1386942450	27150	27150	27150	27150	6
427	20250110	125800	1386779550	27150	27150	27150	27150	27
428	20250110	125700	1386046500	27100	27100	27100	27100	0
429	20250110	125600	1386046500	27100	27100	27100	27100	0
430	20250110	125500	1386046500	27100	27150	27150	27100	921
431	20250110	125400	1361087150	27150	27200	27200	27100	777
432	20250110	125300	1340021700	27200	27200	27200	27200	0
433	20250110	125200	1340021700	27200	27200	27200	27200	2
434	20250110	125100	1339967300	27200	27200	27200	27200	19
435	20250110	125000	1339450500	27200	27200	27200	27200	3
436	20250110	124900	1339368900	27150	27150	27150	27150	13
437	20250110	124800	1339015950	27200	27200	27200	27200	0
438	20250110	124700	1339015950	27200	27200	27200	27200	0
439	20250110	124600	1339015950	27200	27200	27200	27200	5
440	20250110	124500	1338879950	27150	27150	27150	27150	1
441	20250110	124400	1338852800	27150	27150	27150	27150	35
442	20250110	124300	1337902550	27150	27150	27150	27150	61
443	20250110	124200	1336246400	27150	27150	27150	27150	256
444	20250110	124100	1329296000	27150	27150	27150	27150	4
445	20250110	124000	1329187400	27150	27150	27150	27150	401
446	20250110	123900	1318300250	27150	27150	27150	27150	5
447	20250110	123800	1318164500	27150	27150	27150	27150	100
448	20250110	123700	1315449500	27150	27150	27150	27150	5
449	20250110	123600	1315313750	27200	27200	27200	27200	0
450	20250110	123500	1315313750	27200	27200	27200	27200	4
451	20250110	123400	1315204950	27200	27200	27200	27200	223
452	20250110	123300	1309139350	27250	27250	27250	27250	0
453	20250110	123200	1309139350	27250	27250	27250	27250	11
454	20250110	123100	1308839600	27250	27250	27250	27250	20
455	20250110	123000	1308294600	27250	27250	27250	27250	0
456	20250110	122900	1308294600	27250	27250	27250	27250	31
457	20250110	122800	1307449850	27250	27250	27250	27250	100
458	20250110	122700	1304724850	27250	27250	27250	27250	40
459	20250110	122600	1303634850	27250	27250	27250	27250	0
460	20250110	122500	1303634850	27250	27250	27250	27250	1
461	20250110	122400	1303607600	27250	27250	27250	27250	0
462	20250110	122300	1303607600	27250	27250	27250	27250	0
463	20250110	122200	1303607600	27250	27250	27250	27250	0
464	20250110	122100	1303607600	27250	27250	27250	27250	0
465	20250110	122000	1303607600	27250	27250	27250	27250	5
466	20250110	121900	1303471350	27200	27200	27200	27200	5
467	20250110	121800	1303335350	27250	27250	27250	27250	119
468	20250110	121700	1300092600	27250	27200	27250	27200	303
469	20250110	121600	1291846600	27250	27250	27250	27250	1
470	20250110	121500	1291819350	27250	27250	27250	27250	24
471	20250110	121400	1291165350	27200	27200	27200	27200	124
472	20250110	121300	1287792550	27200	27200	27200	27200	6
473	20250110	121200	1287629350	27150	27200	27200	27150	40
474	20250110	121100	1286542350	27200	27200	27200	27200	13
475	20250110	121000	1286188750	27250	27250	27250	27250	0
476	20250110	120900	1286188750	27250	27250	27250	27250	10
477	20250110	120800	1285916250	27150	27150	27150	27150	0
478	20250110	120700	1285916250	27150	27150	27150	27150	0
479	20250110	120600	1285916250	27150	27200	27200	27150	148
480	20250110	120500	1281893100	27200	27200	27200	27200	197
481	20250110	120400	1276534700	27150	27150	27150	27150	0
482	20250110	120300	1276534700	27150	27150	27150	27150	0
483	20250110	120200	1276534700	27150	27200	27200	27150	38
484	20250110	120100	1275502050	27250	27200	27250	27200	3
485	20250110	120000	1275420400	27200	27200	27200	27200	2
486	20250110	115900	1275366000	27200	27200	27200	27200	10
487	20250110	115800	1275094000	27200	27200	27200	27200	13
488	20250110	115700	1274740400	27200	27200	27250	27200	76
489	20250110	115600	1272672700	27150	27150	27150	27150	0
490	20250110	115500	1272672700	27150	27150	27150	27150	11
491	20250110	115400	1272374050	27150	27150	27150	27150	0
492	20250110	115300	1272374050	27150	27150	27150	27150	72
493	20250110	115200	1270419250	27200	27200	27200	27200	123
494	20250110	115100	1267073650	27200	27200	27200	27200	0
495	20250110	115000	1267073650	27200	27200	27200	27200	38
496	20250110	114900	1266040050	27200	27200	27200	27200	0
497	20250110	114800	1266040050	27200	27200	27200	27200	0
498	20250110	114700	1266040050	27200	27200	27200	27200	86
499	20250110	114600	1263700850	27200	27200	27200	27200	0
500	20250110	114500	1263700850	27200	27200	27200	27200	178
501	20250110	114400	1258859250	27250	27250	27250	27250	10
502	20250110	114300	1258586750	27250	27300	27300	27250	65
503	20250110	114200	1256815300	27250	27250	27250	27250	76
504	20250110	114100	1254744300	27300	27300	27300	27300	34
505	20250110	114000	1253816100	27300	27300	27350	27300	137
506	20250110	113900	1250075350	27300	27300	27300	27300	100
507	20250110	113800	1247345350	27300	27300	27300	27300	3
508	20250110	113700	1247263450	27300	27300	27300	27300	40
509	20250110	113600	1246171450	27300	27250	27300	27250	109
510	20250110	113500	1243199950	27250	27250	27250	27250	0
511	20250110	113400	1243199950	27250	27250	27250	27250	0
512	20250110	113300	1243199950	27250	27250	27250	27250	81
513	20250110	113200	1240992700	27300	27300	27350	27250	110
514	20250110	113100	1237989700	27300	27300	27300	27300	94
515	20250110	113000	1235423500	27300	27300	27300	27300	384
516	20250110	112900	1224940300	27350	27350	27350	27350	2
517	20250110	112800	1224885600	27350	27300	27350	27300	17
518	20250110	112700	1224420700	27200	27250	27350	27200	234
519	20250110	112600	1218031500	27200	27150	27200	27150	212
520	20250110	112500	1212272100	27200	27200	27200	27200	11
521	20250110	112400	1211972900	27150	27150	27150	27150	50
522	20250110	112300	1210615400	27150	27150	27150	27150	0
523	20250110	112200	1210615400	27150	27150	27150	27150	0
524	20250110	112100	1210615400	27150	27150	27150	27150	0
525	20250110	112000	1210615400	27150	27200	27200	27150	47
526	20250110	111900	1209338800	27200	27200	27200	27200	11
527	20250110	111800	1209039600	27200	27200	27200	27200	0
528	20250110	111700	1209039600	27200	27200	27200	27200	251
529	20250110	111600	1202212400	27200	27200	27200	27200	47
530	20250110	111500	1200934000	27150	27100	27150	27100	101
531	20250110	111400	1198194550	27100	27100	27100	27100	0
532	20250110	111300	1198194550	27100	27100	27100	27100	150
533	20250110	111200	1194129550	27150	27100	27150	27100	296
534	20250110	111100	1186107900	27150	27150	27150	27150	2
535	20250110	111000	1186053600	27100	27100	27100	27100	0
536	20250110	110900	1186053600	27100	27100	27100	27100	20
537	20250110	110800	1185511600	27100	27100	27100	27100	460
538	20250110	110700	1173045600	27100	27100	27100	27100	11
539	20250110	110600	1172747500	27100	27100	27100	27100	0
540	20250110	110500	1172747500	27100	27100	27100	27100	428
541	20250110	110400	1161148700	27100	27150	27150	27100	2061
542	20250110	110300	1105281300	27150	27150	27150	27150	26
543	20250110	110200	1104575400	27100	27150	27150	27100	14
544	20250110	110100	1104195950	27150	27150	27150	27150	49
545	20250110	110000	1102865600	27150	27150	27150	27150	55
546	20250110	105900	1101372350	27150	27150	27150	27150	165
547	20250110	105800	1096892600	27100	27100	27150	27100	179
548	20250110	105700	1092041650	27100	27150	27150	27100	55
549	20250110	105600	1090549650	27100	27100	27100	27100	0
550	20250110	105500	1090549650	27100	27100	27100	27100	1
551	20250110	105400	1090522550	27150	27150	27150	27100	94
552	20250110	105300	1087972350	27150	27150	27150	27150	100
553	20250110	105200	1085257350	27150	27150	27150	27150	3
554	20250110	105100	1085175900	27100	27100	27100	27100	1
555	20250110	105000	1085148800	27150	27150	27150	27150	0
556	20250110	104900	1085148800	27150	27150	27150	27150	5
557	20250110	104800	1085013050	27150	27150	27150	27150	40
558	20250110	104700	1083927050	27150	27200	27200	27150	43
559	20250110	104600	1082757600	27200	27150	27200	27100	587
560	20250110	104500	1066848850	27150	27200	27200	27150	42
561	20250110	104400	1065708500	27150	27150	27200	27100	199
562	20250110	104300	1060309300	27100	27100	27100	27100	334
563	20250110	104200	1051257900	27100	27100	27100	27100	100
564	20250110	104100	1048547900	27100	27150	27200	27100	486
565	20250110	104000	1035367950	27150	27150	27150	27100	491
566	20250110	103900	1022053800	27100	27150	27150	27100	186
567	20250110	103800	1017005750	27150	27150	27150	27100	406
568	20250110	103700	1005987850	27150	27150	27200	27150	264
569	20250110	103600	998820200	27150	27150	27150	27150	86
570	20250110	103500	996485300	27150	27150	27150	27150	535
571	20250110	103400	981960050	27150	27150	27150	27150	340
572	20250110	103300	972729050	27150	27200	27200	27150	251
573	20250110	103200	965908900	27300	27300	27300	27300	149
574	20250110	103100	961841200	27200	27200	27200	27200	697
575	20250110	103000	942882800	27250	27350	27350	27250	256
576	20250110	102900	935894500	27400	27400	27400	27400	0
577	20250110	102800	935894500	27400	27400	27400	27400	0
578	20250110	102700	935894500	27400	27250	27400	27250	16
579	20250110	102600	935458350	27200	27350	27350	27200	1894
580	20250110	102500	883821350	27350	27400	27400	27350	120
581	20250110	102400	880535850	27400	27400	27400	27400	110
582	20250110	102300	877521850	27400	27400	27400	27400	5
583	20250110	102200	877384850	27400	27400	27400	27400	10
584	20250110	102100	877110850	27400	27400	27400	27400	0
585	20250110	102000	877110850	27400	27400	27400	27400	5
586	20250110	101900	876973850	27400	27450	27450	27400	63
587	20250110	101800	875247600	27500	27450	27500	27450	102
588	20250110	101700	872447200	27500	27350	27500	27300	270
589	20250110	101600	865041550	27300	27350	27350	27300	100
590	20250110	101500	862311150	27350	27400	27450	27350	3606
591	20250110	101400	763489050	27400	27400	27400	27400	162
592	20250110	101300	759050250	27400	27400	27400	27400	5
593	20250110	101200	758913250	27400	27400	27400	27400	268
594	20250110	101100	751570050	27400	27350	27400	27350	124
595	20250110	101000	748178500	27350	27350	27350	27350	13
596	20250110	100900	747822950	27350	27350	27350	27350	10
597	20250110	100800	747549450	27300	27300	27300	27300	10
598	20250110	100700	747276450	27250	27300	27350	27250	491
599	20250110	100600	733877850	27300	27300	27300	27300	16
600	20250110	100500	733441050	27300	27300	27300	27300	86
601	20250110	100400	731093250	27300	27300	27300	27300	8
602	20250110	100300	730874850	27300	27300	27300	27300	3
603	20250110	100200	730792950	27300	27300	27300	27300	51
604	20250110	100100	729400650	27300	27300	27300	27300	8
605	20250110	100000	729182250	27300	27300	27300	27300	114
606	20250110	095900	726070050	27250	27250	27250	27250	42
607	20250110	095800	724925550	27250	27250	27250	27250	226
608	20250110	095700	718767050	27250	27300	27300	27250	83
609	20250110	095600	716504750	27300	27250	27300	27250	2
610	20250110	095500	716450200	27300	27250	27300	27250	36
611	20250110	095400	715469050	27250	27300	27300	27200	311
612	20250110	095300	706990450	27300	27250	27300	27200	580
613	20250110	095200	691204950	27200	27250	27250	27200	53
614	20250110	095100	689762700	27250	27300	27400	27250	601
615	20250110	095000	673356900	27250	27200	27250	27200	231
616	20250110	094900	667070450	27200	27250	27250	27200	127
617	20250110	094800	663615550	27250	27200	27250	27200	24
618	20250110	094700	662962550	27250	27200	27250	27200	173
619	20250110	094600	658251700	27250	27200	27250	27200	22
620	20250110	094500	657653100	27250	27300	27300	27250	145
621	20250110	094400	653701750	27300	27250	27300	27250	16
622	20250110	094300	653265650	27300	27300	27300	27300	198
623	20250110	094200	647860250	27250	27200	27250	27200	32
624	20250110	094100	646988750	27100	27250	27250	27050	3062
625	20250110	094000	564033750	27200	27200	27200	27200	6
626	20250110	093900	563870550	27250	27250	27250	27200	1306
627	20250110	093800	528332050	27200	27250	27250	27200	385
628	20250110	093700	517844850	27250	27250	27250	27250	112
629	20250110	093600	514792850	27250	27450	27450	27250	963
630	20250110	093500	488494600	27350	27350	27350	27350	434
631	20250110	093400	476624700	27350	27400	27400	27350	399
632	20250110	093300	465704850	27400	27450	27450	27400	1262
633	20250110	093200	431096150	27450	27500	27500	27450	115
634	20250110	093100	427939150	27500	27500	27550	27450	272
635	20250110	093000	420469600	27550	27500	27600	27500	1135
636	20250110	092900	389226450	27500	27500	27500	27500	89
637	20250110	092800	386778950	27500	27550	27550	27500	577
638	20250110	092700	370911400	27550	27550	27600	27550	86
639	20250110	092600	368541350	27600	27650	27650	27600	200
640	20250110	092500	363018450	27700	27650	27750	27600	34
641	20250110	092400	362078000	27600	27650	27650	27600	72
642	20250110	092300	360089800	27650	27600	27750	27600	254
643	20250110	092200	353069600	27600	27750	27750	27600	691
644	20250110	092100	333978000	27750	27650	28000	27650	217
645	20250110	092000	327914450	27650	27650	28050	27650	459
646	20250110	091900	315177200	27650	27600	28100	27600	492
647	20250110	091800	301495000	27550	27450	27550	27450	170
648	20250110	091700	296818400	27500	27500	27500	27500	72
649	20250110	091600	294838400	27500	27500	27500	27450	733
650	20250110	091500	274685750	27500	27500	27500	27450	291
651	20250110	091400	266685100	27500	27500	27500	27500	451
652	20250110	091300	254282600	27450	27600	27600	27450	464
653	20250110	091200	241508900	27600	27500	27600	27500	309
654	20250110	091100	232986800	27500	27500	27500	27500	89
655	20250110	091000	230539300	27500	27550	27550	27500	162
656	20250110	090900	226084250	27500	27450	27550	27450	351
657	20250110	090800	216438500	27450	27450	27600	27450	379
658	20250110	090700	206021350	27450	27550	27600	27400	220
659	20250110	090600	199966450	27450	27550	27550	27450	1233
660	20250110	090500	166081400	27600	27600	27600	27450	1197
661	20250110	090400	133111650	27600	27650	27650	27550	243
662	20250110	090300	126410600	27800	27650	27800	27550	1430
663	20250110	090200	86980350	27650	27750	27900	27650	1832
664	20250110	090100	36188750	27750	27800	27900	27700	544
665	20250110	090000	21094450	27650	27650	27650	27600	763