KissMeData/272110/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	210000	800000680	13400	13400	13400	13400	1387
3	20250113	205900	800000680	13400	13400	13400	13400	0
4	20250113	205800	800000680	13400	13400	13400	13400	0
5	20250113	205700	800000680	13400	13400	13400	13400	0
6	20250113	205600	800000680	13400	13400	13400	13400	0
7	20250113	205500	800000680	13400	13400	13400	13400	0
8	20250113	205400	800000680	13400	13400	13400	13400	0
9	20250113	205300	800000680	13400	13400	13400	13400	0
10	20250113	205200	800000680	13400	13400	13400	13400	0
11	20250113	205100	800000680	13400	13400	13400	13400	0
12	20250113	205000	800000680	13400	13400	13400	13400	0
13	20250113	204900	800000680	13400	13400	13400	13400	0
14	20250113	204800	800000680	13400	13400	13400	13400	0
15	20250113	204700	800000680	13400	13400	13400	13400	0
16	20250113	204600	800000680	13400	13400	13400	13400	0
17	20250113	204500	800000680	13400	13400	13400	13400	0
18	20250113	204400	800000680	13400	13400	13400	13400	0
19	20250113	204300	800000680	13400	13400	13400	13400	0
20	20250113	204200	800000680	13400	13400	13400	13400	0
21	20250113	204100	800000680	13400	13400	13400	13400	0
22	20250113	204000	800000680	13400	13400	13400	13400	0
23	20250113	203900	800000680	13400	13400	13400	13400	0
24	20250113	203800	800000680	13400	13400	13400	13400	0
25	20250113	203700	800000680	13400	13400	13400	13400	0
26	20250113	203600	800000680	13400	13400	13400	13400	0
27	20250113	203500	800000680	13400	13400	13400	13400	0
28	20250113	203400	800000680	13400	13400	13400	13400	0
29	20250113	203300	800000680	13400	13400	13400	13400	0
30	20250113	203200	800000680	13400	13400	13400	13400	0
31	20250113	203100	800000680	13400	13400	13400	13400	0
32	20250113	203000	800000680	13400	13400	13400	13400	1387
33	20250113	202900	800000680	13400	13400	13400	13400	0
34	20250113	202800	800000680	13400	13400	13400	13400	0
35	20250113	202700	800000680	13400	13400	13400	13400	0
36	20250113	202600	800000680	13400	13400	13400	13400	0
37	20250113	202500	800000680	13400	13400	13400	13400	0
38	20250113	202400	800000680	13400	13400	13400	13400	0
39	20250113	202300	800000680	13400	13400	13400	13400	0
40	20250113	202200	800000680	13400	13400	13400	13400	0
41	20250113	202100	800000680	13400	13400	13400	13400	0
42	20250113	202000	800000680	13400	13400	13400	13400	0
43	20250113	201900	800000680	13400	13400	13400	13400	0
44	20250113	201800	800000680	13400	13400	13400	13400	0
45	20250113	201700	800000680	13400	13400	13400	13400	0
46	20250113	201600	800000680	13400	13400	13400	13400	0
47	20250113	201500	800000680	13400	13400	13400	13400	0
48	20250113	201400	800000680	13400	13400	13400	13400	0
49	20250113	201300	800000680	13400	13400	13400	13400	0
50	20250113	201200	800000680	13400	13400	13400	13400	0
51	20250113	201100	800000680	13400	13400	13400	13400	0
52	20250113	201000	800000680	13400	13400	13400	13400	0
53	20250113	200900	800000680	13400	13400	13400	13400	0
54	20250113	200800	800000680	13400	13400	13400	13400	0
55	20250113	200700	800000680	13400	13400	13400	13400	0
56	20250113	200600	800000680	13400	13400	13400	13400	0
57	20250113	200500	800000680	13400	13400	13400	13400	0
58	20250113	200400	800000680	13400	13400	13400	13400	0
59	20250113	200300	800000680	13400	13400	13400	13400	0
60	20250113	200200	800000680	13400	13400	13400	13400	0
61	20250113	200100	800000680	13400	13400	13400	13400	0
62	20250113	200000	800000680	13400	13400	13400	13400	1387
63	20250113	195900	800000680	13400	13400	13400	13400	0
64	20250113	195800	800000680	13400	13400	13400	13400	0
65	20250113	195700	800000680	13400	13400	13400	13400	0
66	20250113	195600	800000680	13400	13400	13400	13400	0
67	20250113	195500	800000680	13400	13400	13400	13400	0
68	20250113	195400	800000680	13400	13400	13400	13400	0
69	20250113	195300	800000680	13400	13400	13400	13400	0
70	20250113	195200	800000680	13400	13400	13400	13400	0
71	20250113	195100	800000680	13400	13400	13400	13400	0
72	20250113	195000	800000680	13400	13400	13400	13400	0
73	20250113	194900	800000680	13400	13400	13400	13400	0
74	20250113	194800	800000680	13400	13400	13400	13400	0
75	20250113	194700	800000680	13400	13400	13400	13400	0
76	20250113	194600	800000680	13400	13400	13400	13400	0
77	20250113	194500	800000680	13400	13400	13400	13400	0
78	20250113	194400	800000680	13400	13400	13400	13400	0
79	20250113	194300	800000680	13400	13400	13400	13400	0
80	20250113	194200	800000680	13400	13400	13400	13400	0
81	20250113	194100	800000680	13400	13400	13400	13400	0
82	20250113	194000	800000680	13400	13400	13400	13400	0
83	20250113	193900	800000680	13400	13400	13400	13400	0
84	20250113	193800	800000680	13400	13400	13400	13400	0
85	20250113	193700	800000680	13400	13400	13400	13400	0
86	20250113	193600	800000680	13400	13400	13400	13400	0
87	20250113	193500	800000680	13400	13400	13400	13400	0
88	20250113	193400	800000680	13400	13400	13400	13400	0
89	20250113	193300	800000680	13400	13400	13400	13400	0
90	20250113	193200	800000680	13400	13400	13400	13400	0
91	20250113	193100	800000680	13400	13400	13400	13400	0
92	20250113	193000	800000680	13400	13400	13400	13400	1387
93	20250113	192900	800000680	13400	13400	13400	13400	0
94	20250113	192800	800000680	13400	13400	13400	13400	0
95	20250113	192700	800000680	13400	13400	13400	13400	0
96	20250113	192600	800000680	13400	13400	13400	13400	0
97	20250113	192500	800000680	13400	13400	13400	13400	0
98	20250113	192400	800000680	13400	13400	13400	13400	0
99	20250113	192300	800000680	13400	13400	13400	13400	0
100	20250113	192200	800000680	13400	13400	13400	13400	0
101	20250113	192100	800000680	13400	13400	13400	13400	0
102	20250113	192000	800000680	13400	13400	13400	13400	0
103	20250113	191900	800000680	13400	13400	13400	13400	0
104	20250113	191800	800000680	13400	13400	13400	13400	0
105	20250113	191700	800000680	13400	13400	13400	13400	0
106	20250113	191600	800000680	13400	13400	13400	13400	0
107	20250113	191500	800000680	13400	13400	13400	13400	0
108	20250113	191400	800000680	13400	13400	13400	13400	0
109	20250113	191300	800000680	13400	13400	13400	13400	0
110	20250113	191200	800000680	13400	13400	13400	13400	0
111	20250113	191100	800000680	13400	13400	13400	13400	0
112	20250113	191000	800000680	13400	13400	13400	13400	0
113	20250113	190900	800000680	13400	13400	13400	13400	0
114	20250113	190800	800000680	13400	13400	13400	13400	0
115	20250113	190700	800000680	13400	13400	13400	13400	0
116	20250113	190600	800000680	13400	13400	13400	13400	0
117	20250113	190500	800000680	13400	13400	13400	13400	0
118	20250113	190400	800000680	13400	13400	13400	13400	0
119	20250113	190300	800000680	13400	13400	13400	13400	0
120	20250113	190200	800000680	13400	13400	13400	13400	0
121	20250113	190100	800000680	13400	13400	13400	13400	0
122	20250113	190000	800000680	13400	13400	13400	13400	1387
123	20250113	185900	800000680	13400	13400	13400	13400	0
124	20250113	185800	800000680	13400	13400	13400	13400	0
125	20250113	185700	800000680	13400	13400	13400	13400	0
126	20250113	185600	800000680	13400	13400	13400	13400	0
127	20250113	185500	800000680	13400	13400	13400	13400	0
128	20250113	185400	800000680	13400	13400	13400	13400	0
129	20250113	185300	800000680	13400	13400	13400	13400	0
130	20250113	185200	800000680	13400	13400	13400	13400	0
131	20250113	185100	800000680	13400	13400	13400	13400	0
132	20250113	185000	800000680	13400	13400	13400	13400	0
133	20250113	184900	800000680	13400	13400	13400	13400	0
134	20250113	184800	800000680	13400	13400	13400	13400	0
135	20250113	184700	800000680	13400	13400	13400	13400	0
136	20250113	184600	800000680	13400	13400	13400	13400	0
137	20250113	184500	800000680	13400	13400	13400	13400	0
138	20250113	184400	800000680	13400	13400	13400	13400	0
139	20250113	184300	800000680	13400	13400	13400	13400	0
140	20250113	184200	800000680	13400	13400	13400	13400	0
141	20250113	184100	800000680	13400	13400	13400	13400	0
142	20250113	184000	800000680	13400	13400	13400	13400	0
143	20250113	183900	800000680	13400	13400	13400	13400	0
144	20250113	183800	800000680	13400	13400	13400	13400	0
145	20250113	183700	800000680	13400	13400	13400	13400	0
146	20250113	183600	800000680	13400	13400	13400	13400	0
147	20250113	183500	800000680	13400	13400	13400	13400	0
148	20250113	183400	800000680	13400	13400	13400	13400	0
149	20250113	183300	800000680	13400	13400	13400	13400	0
150	20250113	183200	800000680	13400	13400	13400	13400	0
151	20250113	183100	800000680	13400	13400	13400	13400	0
152	20250113	183000	800000680	13400	13400	13400	13400	1387
153	20250113	182900	800000680	13400	13400	13400	13400	0
154	20250113	182800	800000680	13400	13400	13400	13400	0
155	20250113	182700	800000680	13400	13400	13400	13400	0
156	20250113	182600	800000680	13400	13400	13400	13400	0
157	20250113	182500	800000680	13400	13400	13400	13400	0
158	20250113	182400	800000680	13400	13400	13400	13400	0
159	20250113	182300	800000680	13400	13400	13400	13400	0
160	20250113	182200	800000680	13400	13400	13400	13400	0
161	20250113	182100	800000680	13400	13400	13400	13400	0
162	20250113	182000	800000680	13400	13400	13400	13400	0
163	20250113	181900	800000680	13400	13400	13400	13400	0
164	20250113	181800	800000680	13400	13400	13400	13400	0
165	20250113	181700	800000680	13400	13400	13400	13400	0
166	20250113	181600	800000680	13400	13400	13400	13400	0
167	20250113	181500	800000680	13400	13400	13400	13400	0
168	20250113	181400	800000680	13400	13400	13400	13400	0
169	20250113	181300	800000680	13400	13400	13400	13400	0
170	20250113	181200	800000680	13400	13400	13400	13400	0
171	20250113	181100	800000680	13400	13400	13400	13400	0
172	20250113	181000	800000680	13400	13400	13400	13400	0
173	20250113	180900	800000680	13400	13400	13400	13400	0
174	20250113	180800	800000680	13400	13400	13400	13400	0
175	20250113	180700	800000680	13400	13400	13400	13400	0
176	20250113	180600	800000680	13400	13400	13400	13400	0
177	20250113	180500	800000680	13400	13400	13400	13400	0
178	20250113	180400	800000680	13400	13400	13400	13400	0
179	20250113	180300	800000680	13400	13400	13400	13400	0
180	20250113	180200	800000680	13400	13400	13400	13400	0
181	20250113	180100	800000680	13400	13400	13400	13400	0
182	20250113	180000	800000680	13400	13400	13400	13400	1387
183	20250113	175900	800000680	13400	13400	13400	13400	0
184	20250113	175800	800000680	13400	13400	13400	13400	0
185	20250113	175700	800000680	13400	13400	13400	13400	0
186	20250113	175600	800000680	13400	13400	13400	13400	0
187	20250113	175500	800000680	13400	13400	13400	13400	0
188	20250113	175400	800000680	13400	13400	13400	13400	0
189	20250113	175300	800000680	13400	13400	13400	13400	0
190	20250113	175200	800000680	13400	13400	13400	13400	0
191	20250113	175100	800000680	13400	13400	13400	13400	0
192	20250113	175000	800000680	13400	13400	13400	13400	0
193	20250113	174900	800000680	13400	13400	13400	13400	0
194	20250113	174800	800000680	13400	13400	13400	13400	0
195	20250113	174700	800000680	13400	13400	13400	13400	0
196	20250113	174600	800000680	13400	13400	13400	13400	0
197	20250113	174500	800000680	13400	13400	13400	13400	0
198	20250113	174400	800000680	13400	13400	13400	13400	0
199	20250113	174300	800000680	13400	13400	13400	13400	0
200	20250113	174200	800000680	13400	13400	13400	13400	0
201	20250113	174100	800000680	13400	13400	13400	13400	0
202	20250113	174000	800000680	13400	13400	13400	13400	0
203	20250113	173900	800000680	13400	13400	13400	13400	0
204	20250113	173800	800000680	13400	13400	13400	13400	0
205	20250113	173700	800000680	13400	13400	13400	13400	0
206	20250113	173600	800000680	13400	13400	13400	13400	0
207	20250113	173500	800000680	13400	13400	13400	13400	0
208	20250113	173400	800000680	13400	13400	13400	13400	0
209	20250113	173300	800000680	13400	13400	13400	13400	0
210	20250113	173200	800000680	13400	13400	13400	13400	0
211	20250113	173100	800000680	13400	13400	13400	13400	0
212	20250113	173000	800000680	13400	13400	13400	13400	1387
213	20250113	172900	800000680	13400	13400	13400	13400	0
214	20250113	172800	800000680	13400	13400	13400	13400	0
215	20250113	172700	800000680	13400	13400	13400	13400	0
216	20250113	172600	800000680	13400	13400	13400	13400	0
217	20250113	172500	800000680	13400	13400	13400	13400	0
218	20250113	172400	800000680	13400	13400	13400	13400	0
219	20250113	172300	800000680	13400	13400	13400	13400	0
220	20250113	172200	800000680	13400	13400	13400	13400	0
221	20250113	172100	800000680	13400	13400	13400	13400	0
222	20250113	172000	800000680	13400	13400	13400	13400	0
223	20250113	171900	800000680	13400	13400	13400	13400	0
224	20250113	171800	800000680	13400	13400	13400	13400	0
225	20250113	171700	800000680	13400	13400	13400	13400	0
226	20250113	171600	800000680	13400	13400	13400	13400	0
227	20250113	171500	800000680	13400	13400	13400	13400	0
228	20250113	171400	800000680	13400	13400	13400	13400	0
229	20250113	171300	800000680	13400	13400	13400	13400	0
230	20250113	171200	800000680	13400	13400	13400	13400	0
231	20250113	171100	800000680	13400	13400	13400	13400	0
232	20250113	171000	800000680	13400	13400	13400	13400	0
233	20250113	170900	800000680	13400	13400	13400	13400	0
234	20250113	170800	800000680	13400	13400	13400	13400	0
235	20250113	170700	800000680	13400	13400	13400	13400	0
236	20250113	170600	800000680	13400	13400	13400	13400	0
237	20250113	170500	800000680	13400	13400	13400	13400	0
238	20250113	170400	800000680	13400	13400	13400	13400	0
239	20250113	170300	800000680	13400	13400	13400	13400	0
240	20250113	170200	800000680	13400	13400	13400	13400	0
241	20250113	170100	800000680	13400	13400	13400	13400	0
242	20250113	170000	800000680	13400	13400	13400	13400	1387
243	20250113	165900	800000680	13400	13400	13400	13400	0
244	20250113	165800	800000680	13400	13400	13400	13400	0
245	20250113	165700	800000680	13400	13400	13400	13400	0
246	20250113	165600	800000680	13400	13400	13400	13400	0
247	20250113	165500	800000680	13400	13400	13400	13400	0
248	20250113	165400	800000680	13400	13400	13400	13400	0
249	20250113	165300	800000680	13400	13400	13400	13400	0
250	20250113	165200	800000680	13400	13400	13400	13400	0
251	20250113	165100	800000680	13400	13400	13400	13400	0
252	20250113	165000	800000680	13400	13400	13400	13400	0
253	20250113	164900	800000680	13400	13400	13400	13400	0
254	20250113	164800	800000680	13400	13400	13400	13400	0
255	20250113	164700	800000680	13400	13400	13400	13400	0
256	20250113	164600	800000680	13400	13400	13400	13400	0
257	20250113	164500	800000680	13400	13400	13400	13400	0
258	20250113	164400	800000680	13400	13400	13400	13400	0
259	20250113	164300	800000680	13400	13400	13400	13400	0
260	20250113	164200	800000680	13400	13400	13400	13400	0
261	20250113	164100	800000680	13400	13400	13400	13400	0
262	20250113	164000	800000680	13400	13400	13400	13400	0
263	20250113	163900	800000680	13400	13400	13400	13400	0
264	20250113	163800	800000680	13400	13400	13400	13400	0
265	20250113	163700	800000680	13400	13400	13400	13400	0
266	20250113	163600	800000680	13400	13400	13400	13400	0
267	20250113	163500	800000680	13400	13400	13400	13400	0
268	20250113	163400	800000680	13400	13400	13400	13400	0
269	20250113	163300	800000680	13400	13400	13400	13400	0
270	20250113	163200	800000680	13400	13400	13400	13400	0
271	20250113	163100	800000680	13400	13400	13400	13400	0
272	20250113	163000	800000680	13400	13400	13400	13400	1387
273	20250113	162900	800000680	13400	13400	13400	13400	0
274	20250113	162800	800000680	13400	13400	13400	13400	0
275	20250113	162700	800000680	13400	13400	13400	13400	0
276	20250113	162600	800000680	13400	13400	13400	13400	0
277	20250113	162500	800000680	13400	13400	13400	13400	0
278	20250113	162400	800000680	13400	13400	13400	13400	0
279	20250113	162300	800000680	13400	13400	13400	13400	0
280	20250113	162200	800000680	13400	13400	13400	13400	0
281	20250113	162100	800000680	13400	13400	13400	13400	0
282	20250113	162000	800000680	13400	13400	13400	13400	0
283	20250113	161900	800000680	13400	13400	13400	13400	0
284	20250113	161800	800000680	13400	13400	13400	13400	0
285	20250113	161700	800000680	13400	13400	13400	13400	0
286	20250113	161600	800000680	13400	13400	13400	13400	0
287	20250113	161500	800000680	13400	13400	13400	13400	0
288	20250113	161400	800000680	13400	13400	13400	13400	0
289	20250113	161300	800000680	13400	13400	13400	13400	0
290	20250113	161200	800000680	13400	13400	13400	13400	0
291	20250113	161100	800000680	13400	13400	13400	13400	0
292	20250113	161000	800000680	13400	13400	13400	13400	0
293	20250113	160900	800000680	13400	13400	13400	13400	0
294	20250113	160800	800000680	13400	13400	13400	13400	0
295	20250113	160700	800000680	13400	13400	13400	13400	0
296	20250113	160600	800000680	13400	13400	13400	13400	0
297	20250113	160500	800000680	13400	13400	13400	13400	0
298	20250113	160400	800000680	13400	13400	13400	13400	0
299	20250113	160300	800000680	13400	13400	13400	13400	0
300	20250113	160200	800000680	13400	13400	13400	13400	0
301	20250113	160100	800000680	13400	13400	13400	13400	0
302	20250113	160000	800000680	13400	13400	13400	13400	1387
303	20250113	155900	800000680	13400	13400	13400	13400	0
304	20250113	155800	800000680	13400	13400	13400	13400	0
305	20250113	155700	800000680	13400	13400	13400	13400	0
306	20250113	155600	800000680	13400	13400	13400	13400	0
307	20250113	155500	800000680	13400	13400	13400	13400	0
308	20250113	155400	800000680	13400	13400	13400	13400	0
309	20250113	155300	800000680	13400	13400	13400	13400	0
310	20250113	155200	800000680	13400	13400	13400	13400	0
311	20250113	155100	800000680	13400	13400	13400	13400	0
312	20250113	155000	800000680	13400	13400	13400	13400	0
313	20250113	154900	800000680	13400	13400	13400	13400	0
314	20250113	154800	800000680	13400	13400	13400	13400	0
315	20250113	154700	800000680	13400	13400	13400	13400	0
316	20250113	154600	800000680	13400	13400	13400	13400	0
317	20250113	154500	800000680	13400	13400	13400	13400	0
318	20250113	154400	800000680	13400	13400	13400	13400	0
319	20250113	154300	800000680	13400	13400	13400	13400	0
320	20250113	154200	800000680	13400	13400	13400	13400	0
321	20250113	154100	800000680	13400	13400	13400	13400	0
322	20250113	154000	800000680	13400	13400	13400	13400	0
323	20250113	153900	800000680	13400	13400	13400	13400	0
324	20250113	153800	800000680	13400	13400	13400	13400	0
325	20250113	153700	800000680	13400	13400	13400	13400	0
326	20250113	153600	800000680	13400	13400	13400	13400	0
327	20250113	153500	800000680	13400	13400	13400	13400	0
328	20250113	153400	800000680	13400	13400	13400	13400	0
329	20250113	153300	800000680	13400	13400	13400	13400	0
330	20250113	153200	800000680	13400	13400	13400	13400	0
331	20250113	153100	800000680	13400	13400	13400	13400	0
332	20250113	153000	800000680	13400	13400	13400	13400	2774
333	20250113	152900	781414880	13450	13450	13450	13450	0
334	20250113	152800	781414880	13450	13450	13450	13450	0
335	20250113	152700	781414880	13450	13450	13450	13450	0
336	20250113	152600	781414880	13450	13450	13450	13450	0
337	20250113	152500	781414880	13450	13450	13450	13450	0
338	20250113	152400	781414880	13450	13450	13450	13450	0
339	20250113	152300	781414880	13450	13450	13450	13450	0
340	20250113	152200	781414880	13450	13450	13450	13450	0
341	20250113	152100	781414880	13450	13450	13450	13450	0
342	20250113	152000	781414880	13450	13450	13450	13450	0
343	20250113	151900	781414880	13450	13460	13460	13450	340
344	20250113	151800	776839950	13460	13480	13480	13460	226
345	20250113	151700	773794860	13500	13530	13530	13500	294
346	20250113	151600	769820930	13550	13550	13550	13550	0
347	20250113	151500	769820930	13550	13550	13550	13550	0
348	20250113	151400	769820930	13550	13550	13550	13550	0
349	20250113	151300	769820930	13550	13550	13550	13550	1
350	20250113	151200	769807380	13550	13550	13550	13550	26
351	20250113	151100	769455080	13510	13510	13510	13510	0
352	20250113	151000	769455080	13510	13510	13510	13510	5
353	20250113	150900	769387530	13500	13500	13500	13500	0
354	20250113	150800	769387530	13500	13500	13500	13500	0
355	20250113	150700	769387530	13500	13500	13500	13500	0
356	20250113	150600	769387530	13500	13500	13500	13500	2
357	20250113	150500	769360530	13550	13550	13550	13550	0
358	20250113	150400	769360530	13550	13550	13550	13550	370
359	20250113	150300	764347030	13550	13550	13550	13550	0
360	20250113	150200	764347030	13550	13550	13550	13550	0
361	20250113	150100	764347030	13550	13550	13550	13550	0
362	20250113	150000	764347030	13550	13550	13550	13550	0
363	20250113	145900	764347030	13550	13550	13550	13550	0
364	20250113	145800	764347030	13550	13550	13550	13550	0
365	20250113	145700	764347030	13550	13550	13550	13550	80
366	20250113	145600	763263030	13550	13550	13550	13550	0
367	20250113	145500	763263030	13550	13550	13550	13550	0
368	20250113	145400	763263030	13550	13550	13550	13550	0
369	20250113	145300	763263030	13550	13550	13550	13550	0
370	20250113	145200	763263030	13550	13550	13550	13550	0
371	20250113	145100	763263030	13550	13550	13550	13550	0
372	20250113	145000	763263030	13550	13550	13550	13550	0
373	20250113	144900	763263030	13550	13550	13550	13550	0
374	20250113	144800	763263030	13550	13550	13550	13550	252
375	20250113	144700	759848430	13480	13540	13540	13480	83
376	20250113	144600	758724910	13530	13530	13530	13530	40
377	20250113	144500	758183710	13530	13530	13530	13530	0
378	20250113	144400	758183710	13530	13530	13530	13530	0
379	20250113	144300	758183710	13530	13530	13530	13530	0
380	20250113	144200	758183710	13530	13530	13530	13530	200
381	20250113	144100	755477710	13480	13480	13480	13480	0
382	20250113	144000	755477710	13480	13480	13480	13480	0
383	20250113	143900	755477710	13480	13480	13480	13480	0
384	20250113	143800	755477710	13480	13480	13480	13480	128
385	20250113	143700	753752270	13470	13480	13480	13470	80
386	20250113	143600	752674030	13460	13460	13460	13460	0
387	20250113	143500	752674030	13460	13460	13460	13460	0
388	20250113	143400	752674030	13460	13460	13460	13460	0
389	20250113	143300	752674030	13460	13460	13460	13460	0
390	20250113	143200	752674030	13460	13480	13480	13460	421
391	20250113	143100	747003170	13530	13530	13530	13530	0
392	20250113	143000	747003170	13530	13530	13530	13530	0
393	20250113	142900	747003170	13530	13530	13530	13530	0
394	20250113	142800	747003170	13530	13530	13530	13530	0
395	20250113	142700	747003170	13530	13530	13530	13530	0
396	20250113	142600	747003170	13530	13530	13530	13530	0
397	20250113	142500	747003170	13530	13530	13530	13530	0
398	20250113	142400	747003170	13530	13530	13530	13530	1
399	20250113	142300	746989640	13530	13530	13530	13530	0
400	20250113	142200	746989640	13530	13530	13530	13530	1
401	20250113	142100	746976110	13480	13480	13480	13480	0
402	20250113	142000	746976110	13480	13480	13480	13480	0
403	20250113	141900	746976110	13480	13480	13480	13480	0
404	20250113	141800	746976110	13480	13480	13480	13480	10
405	20250113	141700	746841310	13480	13490	13490	13480	50
406	20250113	141600	746166880	13480	13480	13480	13480	0
407	20250113	141500	746166880	13480	13480	13480	13480	0
408	20250113	141400	746166880	13480	13480	13480	13480	10
409	20250113	141300	746032080	13490	13490	13490	13490	17
410	20250113	141200	745802750	13490	13490	13490	13490	10
411	20250113	141100	745667850	13490	13490	13490	13490	0
412	20250113	141000	745667850	13490	13490	13490	13490	67
413	20250113	140900	744764020	13480	13480	13480	13480	0
414	20250113	140800	744764020	13480	13480	13480	13480	0
415	20250113	140700	744764020	13480	13480	13480	13480	0
416	20250113	140600	744764020	13480	13490	13490	13480	125
417	20250113	140500	743077870	13500	13500	13500	13500	0
418	20250113	140400	743077870	13500	13500	13500	13500	0
419	20250113	140300	743077870	13500	13500	13500	13500	0
420	20250113	140200	743077870	13500	13500	13500	13500	0
421	20250113	140100	743077870	13500	13500	13500	13500	0
422	20250113	140000	743077870	13500	13500	13500	13500	0
423	20250113	135900	743077870	13500	13510	13510	13500	476
424	20250113	135800	736648820	13520	13520	13520	13520	104
425	20250113	135700	735242740	13520	13520	13520	13520	72
426	20250113	135600	734269300	13530	13530	13530	13530	78
427	20250113	135500	733213960	13540	13540	13540	13540	0
428	20250113	135400	733213960	13540	13540	13540	13540	0
429	20250113	135300	733213960	13540	13540	13540	13540	0
430	20250113	135200	733213960	13540	13540	13540	13540	0
431	20250113	135100	733213960	13540	13540	13540	13540	0
432	20250113	135000	733213960	13540	13540	13540	13540	0
433	20250113	134900	733213960	13540	13540	13540	13540	0
434	20250113	134800	733213960	13540	13540	13540	13540	0
435	20250113	134700	733213960	13540	13540	13540	13540	0
436	20250113	134600	733213960	13540	13540	13540	13540	0
437	20250113	134500	733213960	13540	13540	13540	13540	144
438	20250113	134400	731264200	13540	13540	13540	13540	0
439	20250113	134300	731264200	13540	13540	13540	13540	0
440	20250113	134200	731264200	13540	13540	13540	13540	0
441	20250113	134100	731264200	13540	13540	13540	13540	142
442	20250113	134000	729341520	13530	13530	13530	13530	0
443	20250113	133900	729341520	13530	13530	13530	13530	0
444	20250113	133800	729341520	13530	13530	13530	13530	0
445	20250113	133700	729341520	13530	13530	13530	13530	0
446	20250113	133600	729341520	13530	13530	13530	13530	2
447	20250113	133500	729314460	13530	13530	13530	13530	0
448	20250113	133400	729314460	13530	13530	13530	13530	0
449	20250113	133300	729314460	13530	13530	13530	13530	0
450	20250113	133200	729314460	13530	13530	13530	13530	0
451	20250113	133100	729314460	13530	13530	13530	13530	0
452	20250113	133000	729314460	13530	13530	13530	13530	0
453	20250113	132900	729314460	13530	13530	13530	13530	83
454	20250113	132800	728191470	13540	13550	13550	13540	294
455	20250113	132700	724208850	13540	13540	13540	13540	0
456	20250113	132600	724208850	13540	13540	13540	13540	0
457	20250113	132500	724208850	13540	13540	13540	13540	0
458	20250113	132400	724208850	13540	13540	13540	13540	0
459	20250113	132300	724208850	13540	13550	13550	13540	5
460	20250113	132200	724141140	13550	13550	13550	13550	0
461	20250113	132100	724141140	13550	13550	13550	13550	0
462	20250113	132000	724141140	13550	13610	13610	13550	3505
463	20250113	131900	676572860	13610	13610	13610	13610	0
464	20250113	131800	676572860	13610	13610	13610	13610	0
465	20250113	131700	676572860	13610	13610	13610	13610	0
466	20250113	131600	676572860	13610	13610	13610	13610	0
467	20250113	131500	676572860	13610	13610	13610	13610	0
468	20250113	131400	676572860	13610	13610	13610	13610	32
469	20250113	131300	676137340	13610	13610	13610	13610	0
470	20250113	131200	676137340	13610	13620	13620	13610	97
471	20250113	131100	674816640	13620	13620	13620	13620	0
472	20250113	131000	674816640	13620	13620	13620	13620	30
473	20250113	130900	674408040	13610	13610	13610	13610	0
474	20250113	130800	674408040	13610	13610	13610	13610	2
475	20250113	130700	674380820	13610	13610	13610	13610	0
476	20250113	130600	674380820	13610	13610	13610	13610	0
477	20250113	130500	674380820	13610	13610	13610	13610	0
478	20250113	130400	674380820	13610	13610	13610	13610	0
479	20250113	130300	674380820	13610	13610	13610	13610	0
480	20250113	130200	674380820	13610	13610	13610	13610	0
481	20250113	130100	674380820	13610	13610	13610	13610	0
482	20250113	130000	674380820	13610	13610	13610	13610	0
483	20250113	125900	674380820	13610	13610	13610	13610	0
484	20250113	125800	674380820	13610	13610	13610	13610	5
485	20250113	125700	674312770	13610	13610	13610	13610	3
486	20250113	125600	674271940	13610	13610	13610	13610	3
487	20250113	125500	674231110	13580	13580	13580	13580	0
488	20250113	125400	674231110	13580	13580	13580	13580	0
489	20250113	125300	674231110	13580	13580	13580	13580	0
490	20250113	125200	674231110	13580	13580	13580	13580	0
491	20250113	125100	674231110	13580	13580	13580	13580	0
492	20250113	125000	674231110	13580	13580	13580	13580	0
493	20250113	124900	674231110	13580	13580	13580	13580	0
494	20250113	124800	674231110	13580	13580	13580	13580	0
495	20250113	124700	674231110	13580	13580	13580	13580	0
496	20250113	124600	674231110	13580	13580	13580	13580	0
497	20250113	124500	674231110	13580	13580	13580	13580	0
498	20250113	124400	674231110	13580	13580	13580	13580	0
499	20250113	124300	674231110	13580	13580	13580	13580	0
500	20250113	124200	674231110	13580	13580	13580	13580	0
501	20250113	124100	674231110	13580	13580	13580	13580	0
502	20250113	124000	674231110	13580	13580	13580	13580	0
503	20250113	123900	674231110	13580	13580	13580	13580	0
504	20250113	123800	674231110	13580	13580	13580	13580	0
505	20250113	123700	674231110	13580	13580	13580	13580	0
506	20250113	123600	674231110	13580	13580	13580	13580	0
507	20250113	123500	674231110	13580	13580	13580	13580	0
508	20250113	123400	674231110	13580	13580	13580	13580	0
509	20250113	123300	674231110	13580	13580	13580	13580	0
510	20250113	123200	674231110	13580	13580	13580	13580	0
511	20250113	123100	674231110	13580	13590	13590	13580	292
512	20250113	123000	670264380	13600	13600	13600	13600	0
513	20250113	122900	670264380	13600	13600	13600	13600	0
514	20250113	122800	670264380	13600	13600	13600	13600	52
515	20250113	122700	669557180	13620	13620	13620	13620	0
516	20250113	122600	669557180	13620	13620	13620	13620	0
517	20250113	122500	669557180	13620	13620	13620	13620	0
518	20250113	122400	669557180	13620	13620	13620	13620	0
519	20250113	122300	669557180	13620	13620	13620	13620	0
520	20250113	122200	669557180	13620	13620	13620	13620	0
521	20250113	122100	669557180	13620	13630	13630	13620	174
522	20250113	122000	667186950	13630	13630	13630	13630	0
523	20250113	121900	667186950	13630	13630	13630	13630	0
524	20250113	121800	667186950	13630	13630	13630	13630	0
525	20250113	121700	667186950	13630	13630	13630	13630	0
526	20250113	121600	667186950	13630	13630	13630	13630	0
527	20250113	121500	667186950	13630	13630	13630	13630	0
528	20250113	121400	667186950	13630	13630	13630	13630	0
529	20250113	121300	667186950	13630	13630	13630	13630	0
530	20250113	121200	667186950	13630	13630	13630	13630	0
531	20250113	121100	667186950	13630	13630	13630	13630	10
532	20250113	121000	667050650	13690	13690	13690	13690	0
533	20250113	120900	667050650	13690	13690	13690	13690	0
534	20250113	120800	667050650	13690	13690	13690	13690	0
535	20250113	120700	667050650	13690	13690	13690	13690	0
536	20250113	120600	667050650	13690	13690	13690	13690	0
537	20250113	120500	667050650	13690	13690	13690	13690	0
538	20250113	120400	667050650	13690	13690	13690	13690	0
539	20250113	120300	667050650	13690	13690	13690	13690	0
540	20250113	120200	667050650	13690	13690	13690	13690	0
541	20250113	120100	667050650	13690	13680	13690	13680	591
542	20250113	120000	658961950	13680	13680	13680	13680	0
543	20250113	115900	658961950	13680	13680	13680	13680	0
544	20250113	115800	658961950	13680	13680	13680	13680	0
545	20250113	115700	658961950	13680	13680	13680	13680	0
546	20250113	115600	658961950	13680	13680	13680	13680	0
547	20250113	115500	658961950	13680	13680	13680	13680	10
548	20250113	115400	658825150	13680	13680	13680	13680	0
549	20250113	115300	658825150	13680	13680	13680	13680	0
550	20250113	115200	658825150	13680	13680	13680	13680	0
551	20250113	115100	658825150	13680	13680	13680	13680	0
552	20250113	115000	658825150	13680	13620	13680	13620	2
553	20250113	114900	658797850	13600	13600	13600	13600	3
554	20250113	114800	658757050	13610	13610	13610	13610	12
555	20250113	114700	658593730	13650	13650	13650	13650	0
556	20250113	114600	658593730	13650	13650	13650	13650	0
557	20250113	114500	658593730	13650	13650	13650	13650	39
558	20250113	114400	658061380	13660	13690	13690	13660	712
559	20250113	114300	648314850	13740	13740	13740	13740	0
560	20250113	114200	648314850	13740	13740	13740	13740	0
561	20250113	114100	648314850	13740	13740	13740	13740	0
562	20250113	114000	648314850	13740	13740	13740	13740	0
563	20250113	113900	648314850	13740	13740	13740	13740	0
564	20250113	113800	648314850	13740	13740	13740	13740	320
565	20250113	113700	643918050	13780	13780	13780	13780	0
566	20250113	113600	643918050	13780	13780	13780	13780	40
567	20250113	113500	643366850	13880	13880	13880	13880	0
568	20250113	113400	643366850	13880	13880	13880	13880	0
569	20250113	113300	643366850	13880	13850	13880	13800	1105
570	20250113	113200	628076270	13840	13840	13840	13840	200
571	20250113	113100	625308270	13790	13790	13790	13790	0
572	20250113	113000	625308270	13790	13790	13790	13790	0
573	20250113	112900	625308270	13790	13830	13830	13790	447
574	20250113	112800	619137120	13830	13830	13830	13830	92
575	20250113	112700	617864760	13760	13880	13880	13760	4227
576	20250113	112600	559426950	13870	13870	13870	13870	0
577	20250113	112500	559426950	13870	13880	13880	13870	719
578	20250113	112400	549447440	13880	13870	13880	13820	2519
579	20250113	112300	514533680	13800	13800	13800	13800	0
580	20250113	112200	514533680	13800	13800	13800	13800	0
581	20250113	112100	514533680	13800	13770	13800	13770	223
582	20250113	112000	511461660	13750	13740	13750	13740	547
583	20250113	111900	503943580	13720	13690	13740	13690	528
584	20250113	111800	496703380	13660	13660	13660	13660	5
585	20250113	111700	496635080	13640	13640	13640	13640	0
586	20250113	111600	496635080	13640	13640	13640	13640	0
587	20250113	111500	496635080	13640	13640	13640	13640	0
588	20250113	111400	496635080	13640	13640	13640	13640	40
589	20250113	111300	496089480	13640	13640	13640	13640	0
590	20250113	111200	496089480	13640	13640	13640	13640	0
591	20250113	111100	496089480	13640	13640	13640	13640	0
592	20250113	111000	496089480	13640	13640	13640	13640	1
593	20250113	110900	496075840	13640	13640	13640	13640	0
594	20250113	110800	496075840	13640	13640	13640	13640	0
595	20250113	110700	496075840	13640	13580	13640	13580	6
596	20250113	110600	495994300	13620	13620	13620	13620	0
597	20250113	110500	495994300	13620	13620	13620	13620	0
598	20250113	110400	495994300	13620	13610	13620	13610	32
599	20250113	110300	495558570	13620	13620	13620	13620	1
600	20250113	110200	495544950	13530	13530	13530	13530	10
601	20250113	110100	495409650	13530	13540	13540	13530	507
602	20250113	110000	488545790	13510	13510	13510	13510	0
603	20250113	105900	488545790	13510	13610	13610	13510	500
604	20250113	105800	481755190	13610	13680	13680	13610	1023
605	20250113	105700	467795680	13720	13720	13720	13720	1
606	20250113	105600	467781960	13680	13680	13680	13680	152
607	20250113	105500	465702600	13650	13670	13670	13650	500
608	20250113	105400	458872090	13670	13670	13670	13670	0
609	20250113	105300	458872090	13670	13670	13670	13670	50
610	20250113	105200	458188590	13740	13500	13740	13500	8642
611	20250113	105100	341485790	13500	13500	13500	13500	11
612	20250113	105000	341337290	13500	13500	13500	13500	0
613	20250113	104900	341337290	13500	13500	13500	13500	30
614	20250113	104800	340932290	13480	13480	13480	13480	0
615	20250113	104700	340932290	13480	13480	13480	13480	0
616	20250113	104600	340932290	13480	13470	13480	13470	90
617	20250113	104500	339719890	13470	13470	13470	13470	0
618	20250113	104400	339719890	13470	13470	13470	13470	75
619	20250113	104300	338709640	13480	13480	13480	13480	0
620	20250113	104200	338709640	13480	13480	13480	13480	0
621	20250113	104100	338709640	13480	13480	13480	13480	0
622	20250113	104000	338709640	13480	13480	13480	13470	70
623	20250113	103900	337766390	13480	13480	13480	13480	118
624	20250113	103800	336175750	13480	13460	13480	13460	76
625	20250113	103700	335152570	13480	13470	13480	13470	51
626	20250113	103600	334465520	13480	13480	13480	13480	261
627	20250113	103500	330947240	13480	13480	13480	13480	0
628	20250113	103400	330947240	13480	13470	13480	13470	123
629	20250113	103300	329289250	13480	13480	13480	13480	12
630	20250113	103200	329127490	13480	13460	13480	13460	128
631	20250113	103100	327404230	13480	13480	13480	13480	0
632	20250113	103000	327404230	13480	13480	13480	13480	6
633	20250113	102900	327323350	13480	13470	13480	13450	330
634	20250113	102800	322879660	13480	13480	13480	13480	157
635	20250113	102700	320763300	13430	13430	13430	13430	139
636	20250113	102600	318896530	13430	13430	13430	13430	4
637	20250113	102500	318842810	13420	13420	13420	13420	0
638	20250113	102400	318842810	13420	13430	13430	13420	100
639	20250113	102300	317500320	13440	13440	13440	13440	185
640	20250113	102200	315013920	13440	13450	13450	13440	61
641	20250113	102100	314193560	13480	13480	13480	13480	4
642	20250113	102000	314139640	13480	13400	13480	13400	1600
643	20250113	101900	292636400	13400	13560	13560	13380	7554
644	20250113	101800	190967860	13570	13630	13630	13560	3022
645	20250113	101700	149899600	13640	13690	13690	13640	2578
646	20250113	101600	114668200	13690	13690	13690	13690	200
647	20250113	101500	111930200	13690	13690	13690	13690	0
648	20250113	101400	111930200	13690	13740	13740	13690	155
649	20250113	101300	109805370	13770	13770	13770	13770	0
650	20250113	101200	109805370	13770	13770	13770	13770	0
651	20250113	101100	109805370	13770	13770	13770	13770	0
652	20250113	101000	109805370	13770	13770	13770	13770	1
653	20250113	100900	109791600	13730	13730	13730	13730	74
654	20250113	100800	108775580	13730	13730	13730	13730	0
655	20250113	100700	108775580	13730	13730	13730	13730	0
656	20250113	100600	108775580	13730	13730	13730	13730	0
657	20250113	100500	108775580	13730	13730	13730	13730	0
658	20250113	100400	108775580	13730	13730	13730	13730	0
659	20250113	100300	108775580	13730	13730	13730	13730	36
660	20250113	100200	108281300	13740	13740	13740	13740	1
661	20250113	100100	108267560	13750	13750	13750	13750	0
662	20250113	100000	108267560	13750	13750	13750	13750	3
663	20250113	095900	108226310	13720	13720	13720	13720	1
664	20250113	095800	108212590	13700	13700	13700	13700	0
665	20250113	095700	108212590	13700	13700	13700	13700	5
666	20250113	095600	108144090	13690	13690	13690	13690	126
667	20250113	095500	106419150	13690	13690	13690	13690	0
668	20250113	095400	106419150	13690	13690	13690	13690	1
669	20250113	095300	106405460	13700	13700	13700	13700	49
670	20250113	095200	105734160	13690	13690	13690	13690	18
671	20250113	095100	105487740	13690	13690	13690	13690	1
672	20250113	095000	105474050	13630	13630	13630	13630	0
673	20250113	094900	105474050	13630	13630	13630	13630	0
674	20250113	094800	105474050	13630	13660	13660	13630	357
675	20250113	094700	100602870	13650	13650	13650	13650	0
676	20250113	094600	100602870	13650	13650	13650	13650	20
677	20250113	094500	100329870	13650	13650	13650	13650	0
678	20250113	094400	100329870	13650	13650	13650	13650	0
679	20250113	094300	100329870	13650	13650	13650	13650	0
680	20250113	094200	100329870	13650	13650	13650	13650	0
681	20250113	094100	100329870	13650	13650	13650	13650	60
682	20250113	094000	99510870	13650	13650	13650	13650	0
683	20250113	093900	99510870	13650	13650	13650	13650	0
684	20250113	093800	99510870	13650	13690	13690	13650	196
685	20250113	093700	96827990	13690	13690	13690	13680	987
686	20250113	093600	83316760	13680	13680	13680	13680	178
687	20250113	093500	80881720	13670	13670	13670	13670	23
688	20250113	093400	80567310	13670	13670	13670	13670	155
689	20250113	093300	78448460	13660	13620	13660	13620	336
690	20250113	093200	73860880	13600	13600	13600	13600	1
691	20250113	093100	73847280	13590	13590	13590	13590	0
692	20250113	093000	73847280	13590	13590	13590	13590	5
693	20250113	092900	73779330	13600	13630	13630	13600	79
694	20250113	092800	72703020	13610	13610	13610	13610	0
695	20250113	092700	72703020	13610	13610	13610	13610	0
696	20250113	092600	72703020	13610	13610	13610	13610	15
697	20250113	092500	72498870	13600	13620	13620	13600	900
698	20250113	092400	60257170	13610	13600	13610	13600	30
699	20250113	092300	59848970	13600	13610	13610	13600	291
700	20250113	092200	55891270	13600	13600	13600	13600	0
701	20250113	092100	55891270	13600	13600	13600	13600	1
702	20250113	092000	55877670	13660	13660	13660	13660	0
703	20250113	091900	55877670	13660	13660	13660	13660	0
704	20250113	091800	55877670	13660	13670	13670	13660	866
705	20250113	091700	44048100	13660	13660	13660	13660	0
706	20250113	091600	44048100	13660	13660	13660	13660	0
707	20250113	091500	44048100	13660	13650	13660	13650	21
708	20250113	091400	43761250	13640	13650	13650	13640	676
709	20250113	091300	34534740	13640	13640	13650	13640	78
710	20250113	091200	33470620	13640	13640	13640	13640	0
711	20250113	091100	33470620	13640	13640	13640	13640	2
712	20250113	091000	33443340	13550	13620	13620	13550	1000
713	20250113	090900	19861250	13600	13670	13670	13600	1050
714	20250113	090800	5576620	13770	13770	13770	13770	6
715	20250113	090700	5494000	13780	13700	13780	13670	118
716	20250113	090600	3880210	13760	13760	13760	13750	170
717	20250113	090500	1541120	13760	13760	13760	13760	0
718	20250113	090400	1541120	13760	13760	13760	13760	0
719	20250113	090300	1541120	13760	13760	13760	13760	0
720	20250113	090200	1541120	13760	13760	13760	13760	84
721	20250113	090100	385280	13760	13760	13760	13760	3
722	20250113	090000	344000	13760	13760	13760	13760	25