KissMeData/215200/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204400	897840650	40450	40450	40450	40450	746
3	20250110	204300	897840650	40450	40450	40450	40450	0
4	20250110	204200	897840650	40450	40450	40450	40450	0
5	20250110	204100	897840650	40450	40450	40450	40450	0
6	20250110	204000	897840650	40450	40450	40450	40450	0
7	20250110	203900	897840650	40450	40450	40450	40450	0
8	20250110	203800	897840650	40450	40450	40450	40450	0
9	20250110	203700	897840650	40450	40450	40450	40450	0
10	20250110	203600	897840650	40450	40450	40450	40450	0
11	20250110	203500	897840650	40450	40450	40450	40450	0
12	20250110	203400	897840650	40450	40450	40450	40450	0
13	20250110	203300	897840650	40450	40450	40450	40450	0
14	20250110	203200	897840650	40450	40450	40450	40450	0
15	20250110	203100	897840650	40450	40450	40450	40450	0
16	20250110	203000	897840650	40450	40450	40450	40450	0
17	20250110	202900	897840650	40450	40450	40450	40450	0
18	20250110	202800	897840650	40450	40450	40450	40450	0
19	20250110	202700	897840650	40450	40450	40450	40450	0
20	20250110	202600	897840650	40450	40450	40450	40450	0
21	20250110	202500	897840650	40450	40450	40450	40450	0
22	20250110	202400	897840650	40450	40450	40450	40450	0
23	20250110	202300	897840650	40450	40450	40450	40450	0
24	20250110	202200	897840650	40450	40450	40450	40450	0
25	20250110	202100	897840650	40450	40450	40450	40450	0
26	20250110	202000	897840650	40450	40450	40450	40450	0
27	20250110	201900	897840650	40450	40450	40450	40450	0
28	20250110	201800	897840650	40450	40450	40450	40450	0
29	20250110	201700	897840650	40450	40450	40450	40450	0
30	20250110	201600	897840650	40450	40450	40450	40450	0
31	20250110	201500	897840650	40450	40450	40450	40450	0
32	20250110	201400	897840650	40450	40450	40450	40450	746
33	20250110	201300	897840650	40450	40450	40450	40450	0
34	20250110	201200	897840650	40450	40450	40450	40450	0
35	20250110	201100	897840650	40450	40450	40450	40450	0
36	20250110	201000	897840650	40450	40450	40450	40450	0
37	20250110	200900	897840650	40450	40450	40450	40450	0
38	20250110	200800	897840650	40450	40450	40450	40450	0
39	20250110	200700	897840650	40450	40450	40450	40450	0
40	20250110	200600	897840650	40450	40450	40450	40450	0
41	20250110	200500	897840650	40450	40450	40450	40450	0
42	20250110	200400	897840650	40450	40450	40450	40450	0
43	20250110	200300	897840650	40450	40450	40450	40450	0
44	20250110	200200	897840650	40450	40450	40450	40450	0
45	20250110	200100	897840650	40450	40450	40450	40450	0
46	20250110	200000	897840650	40450	40450	40450	40450	0
47	20250110	195900	897840650	40450	40450	40450	40450	0
48	20250110	195800	897840650	40450	40450	40450	40450	0
49	20250110	195700	897840650	40450	40450	40450	40450	0
50	20250110	195600	897840650	40450	40450	40450	40450	0
51	20250110	195500	897840650	40450	40450	40450	40450	0
52	20250110	195400	897840650	40450	40450	40450	40450	0
53	20250110	195300	897840650	40450	40450	40450	40450	0
54	20250110	195200	897840650	40450	40450	40450	40450	0
55	20250110	195100	897840650	40450	40450	40450	40450	0
56	20250110	195000	897840650	40450	40450	40450	40450	0
57	20250110	194900	897840650	40450	40450	40450	40450	0
58	20250110	194800	897840650	40450	40450	40450	40450	0
59	20250110	194700	897840650	40450	40450	40450	40450	0
60	20250110	194600	897840650	40450	40450	40450	40450	0
61	20250110	194500	897840650	40450	40450	40450	40450	0
62	20250110	194400	897840650	40450	40450	40450	40450	746
63	20250110	194300	897840650	40450	40450	40450	40450	0
64	20250110	194200	897840650	40450	40450	40450	40450	0
65	20250110	194100	897840650	40450	40450	40450	40450	0
66	20250110	194000	897840650	40450	40450	40450	40450	0
67	20250110	193900	897840650	40450	40450	40450	40450	0
68	20250110	193800	897840650	40450	40450	40450	40450	0
69	20250110	193700	897840650	40450	40450	40450	40450	0
70	20250110	193600	897840650	40450	40450	40450	40450	0
71	20250110	193500	897840650	40450	40450	40450	40450	0
72	20250110	193400	897840650	40450	40450	40450	40450	0
73	20250110	193300	897840650	40450	40450	40450	40450	0
74	20250110	193200	897840650	40450	40450	40450	40450	0
75	20250110	193100	897840650	40450	40450	40450	40450	0
76	20250110	193000	897840650	40450	40450	40450	40450	0
77	20250110	192900	897840650	40450	40450	40450	40450	0
78	20250110	192800	897840650	40450	40450	40450	40450	0
79	20250110	192700	897840650	40450	40450	40450	40450	0
80	20250110	192600	897840650	40450	40450	40450	40450	0
81	20250110	192500	897840650	40450	40450	40450	40450	0
82	20250110	192400	897840650	40450	40450	40450	40450	0
83	20250110	192300	897840650	40450	40450	40450	40450	0
84	20250110	192200	897840650	40450	40450	40450	40450	0
85	20250110	192100	897840650	40450	40450	40450	40450	0
86	20250110	192000	897840650	40450	40450	40450	40450	0
87	20250110	191900	897840650	40450	40450	40450	40450	0
88	20250110	191800	897840650	40450	40450	40450	40450	0
89	20250110	191700	897840650	40450	40450	40450	40450	0
90	20250110	191600	897840650	40450	40450	40450	40450	0
91	20250110	191500	897840650	40450	40450	40450	40450	0
92	20250110	191400	897840650	40450	40450	40450	40450	746
93	20250110	191300	897840650	40450	40450	40450	40450	0
94	20250110	191200	897840650	40450	40450	40450	40450	0
95	20250110	191100	897840650	40450	40450	40450	40450	0
96	20250110	191000	897840650	40450	40450	40450	40450	0
97	20250110	190900	897840650	40450	40450	40450	40450	0
98	20250110	190800	897840650	40450	40450	40450	40450	0
99	20250110	190700	897840650	40450	40450	40450	40450	0
100	20250110	190600	897840650	40450	40450	40450	40450	0
101	20250110	190500	897840650	40450	40450	40450	40450	0
102	20250110	190400	897840650	40450	40450	40450	40450	0
103	20250110	190300	897840650	40450	40450	40450	40450	0
104	20250110	190200	897840650	40450	40450	40450	40450	0
105	20250110	190100	897840650	40450	40450	40450	40450	0
106	20250110	190000	897840650	40450	40450	40450	40450	0
107	20250110	185900	897840650	40450	40450	40450	40450	0
108	20250110	185800	897840650	40450	40450	40450	40450	0
109	20250110	185700	897840650	40450	40450	40450	40450	0
110	20250110	185600	897840650	40450	40450	40450	40450	0
111	20250110	185500	897840650	40450	40450	40450	40450	0
112	20250110	185400	897840650	40450	40450	40450	40450	0
113	20250110	185300	897840650	40450	40450	40450	40450	0
114	20250110	185200	897840650	40450	40450	40450	40450	0
115	20250110	185100	897840650	40450	40450	40450	40450	0
116	20250110	185000	897840650	40450	40450	40450	40450	0
117	20250110	184900	897840650	40450	40450	40450	40450	0
118	20250110	184800	897840650	40450	40450	40450	40450	0
119	20250110	184700	897840650	40450	40450	40450	40450	0
120	20250110	184600	897840650	40450	40450	40450	40450	0
121	20250110	184500	897840650	40450	40450	40450	40450	0
122	20250110	184400	897840650	40450	40450	40450	40450	746
123	20250110	184300	897840650	40450	40450	40450	40450	0
124	20250110	184200	897840650	40450	40450	40450	40450	0
125	20250110	184100	897840650	40450	40450	40450	40450	0
126	20250110	184000	897840650	40450	40450	40450	40450	0
127	20250110	183900	897840650	40450	40450	40450	40450	0
128	20250110	183800	897840650	40450	40450	40450	40450	0
129	20250110	183700	897840650	40450	40450	40450	40450	0
130	20250110	183600	897840650	40450	40450	40450	40450	0
131	20250110	183500	897840650	40450	40450	40450	40450	0
132	20250110	183400	897840650	40450	40450	40450	40450	0
133	20250110	183300	897840650	40450	40450	40450	40450	0
134	20250110	183200	897840650	40450	40450	40450	40450	0
135	20250110	183100	897840650	40450	40450	40450	40450	0
136	20250110	183000	897840650	40450	40450	40450	40450	0
137	20250110	182900	897840650	40450	40450	40450	40450	0
138	20250110	182800	897840650	40450	40450	40450	40450	0
139	20250110	182700	897840650	40450	40450	40450	40450	0
140	20250110	182600	897840650	40450	40450	40450	40450	0
141	20250110	182500	897840650	40450	40450	40450	40450	0
142	20250110	182400	897840650	40450	40450	40450	40450	0
143	20250110	182300	897840650	40450	40450	40450	40450	0
144	20250110	182200	897840650	40450	40450	40450	40450	0
145	20250110	182100	897840650	40450	40450	40450	40450	0
146	20250110	182000	897840650	40450	40450	40450	40450	0
147	20250110	181900	897840650	40450	40450	40450	40450	0
148	20250110	181800	897840650	40450	40450	40450	40450	0
149	20250110	181700	897840650	40450	40450	40450	40450	0
150	20250110	181600	897840650	40450	40450	40450	40450	0
151	20250110	181500	897840650	40450	40450	40450	40450	0
152	20250110	181400	897840650	40450	40450	40450	40450	746
153	20250110	181300	897840650	40450	40450	40450	40450	0
154	20250110	181200	897840650	40450	40450	40450	40450	0
155	20250110	181100	897840650	40450	40450	40450	40450	0
156	20250110	181000	897840650	40450	40450	40450	40450	0
157	20250110	180900	897840650	40450	40450	40450	40450	0
158	20250110	180800	897840650	40450	40450	40450	40450	0
159	20250110	180700	897840650	40450	40450	40450	40450	0
160	20250110	180600	897840650	40450	40450	40450	40450	0
161	20250110	180500	897840650	40450	40450	40450	40450	0
162	20250110	180400	897840650	40450	40450	40450	40450	0
163	20250110	180300	897840650	40450	40450	40450	40450	0
164	20250110	180200	897840650	40450	40450	40450	40450	0
165	20250110	180100	897840650	40450	40450	40450	40450	0
166	20250110	180000	897840650	40450	40450	40450	40450	0
167	20250110	175900	897840650	40450	40450	40450	40450	0
168	20250110	175800	897840650	40450	40450	40450	40450	0
169	20250110	175700	897840650	40450	40450	40450	40450	0
170	20250110	175600	897840650	40450	40450	40450	40450	0
171	20250110	175500	897840650	40450	40450	40450	40450	0
172	20250110	175400	897840650	40450	40450	40450	40450	0
173	20250110	175300	897840650	40450	40450	40450	40450	0
174	20250110	175200	897840650	40450	40450	40450	40450	0
175	20250110	175100	897840650	40450	40450	40450	40450	0
176	20250110	175000	897840650	40450	40450	40450	40450	0
177	20250110	174900	897840650	40450	40450	40450	40450	0
178	20250110	174800	897840650	40450	40450	40450	40450	0
179	20250110	174700	897840650	40450	40450	40450	40450	0
180	20250110	174600	897840650	40450	40450	40450	40450	0
181	20250110	174500	897840650	40450	40450	40450	40450	0
182	20250110	174400	897840650	40450	40450	40450	40450	746
183	20250110	174300	897840650	40450	40450	40450	40450	0
184	20250110	174200	897840650	40450	40450	40450	40450	0
185	20250110	174100	897840650	40450	40450	40450	40450	0
186	20250110	174000	897840650	40450	40450	40450	40450	0
187	20250110	173900	897840650	40450	40450	40450	40450	0
188	20250110	173800	897840650	40450	40450	40450	40450	0
189	20250110	173700	897840650	40450	40450	40450	40450	0
190	20250110	173600	897840650	40450	40450	40450	40450	0
191	20250110	173500	897840650	40450	40450	40450	40450	0
192	20250110	173400	897840650	40450	40450	40450	40450	0
193	20250110	173300	897840650	40450	40450	40450	40450	0
194	20250110	173200	897840650	40450	40450	40450	40450	0
195	20250110	173100	897840650	40450	40450	40450	40450	0
196	20250110	173000	897840650	40450	40450	40450	40450	0
197	20250110	172900	897840650	40450	40450	40450	40450	0
198	20250110	172800	897840650	40450	40450	40450	40450	0
199	20250110	172700	897840650	40450	40450	40450	40450	0
200	20250110	172600	897840650	40450	40450	40450	40450	0
201	20250110	172500	897840650	40450	40450	40450	40450	0
202	20250110	172400	897840650	40450	40450	40450	40450	0
203	20250110	172300	897840650	40450	40450	40450	40450	0
204	20250110	172200	897840650	40450	40450	40450	40450	0
205	20250110	172100	897840650	40450	40450	40450	40450	0
206	20250110	172000	897840650	40450	40450	40450	40450	0
207	20250110	171900	897840650	40450	40450	40450	40450	0
208	20250110	171800	897840650	40450	40450	40450	40450	0
209	20250110	171700	897840650	40450	40450	40450	40450	0
210	20250110	171600	897840650	40450	40450	40450	40450	0
211	20250110	171500	897840650	40450	40450	40450	40450	0
212	20250110	171400	897840650	40450	40450	40450	40450	746
213	20250110	171300	897840650	40450	40450	40450	40450	0
214	20250110	171200	897840650	40450	40450	40450	40450	0
215	20250110	171100	897840650	40450	40450	40450	40450	0
216	20250110	171000	897840650	40450	40450	40450	40450	0
217	20250110	170900	897840650	40450	40450	40450	40450	0
218	20250110	170800	897840650	40450	40450	40450	40450	0
219	20250110	170700	897840650	40450	40450	40450	40450	0
220	20250110	170600	897840650	40450	40450	40450	40450	0
221	20250110	170500	897840650	40450	40450	40450	40450	0
222	20250110	170400	897840650	40450	40450	40450	40450	0
223	20250110	170300	897840650	40450	40450	40450	40450	0
224	20250110	170200	897840650	40450	40450	40450	40450	0
225	20250110	170100	897840650	40450	40450	40450	40450	0
226	20250110	170000	897840650	40450	40450	40450	40450	0
227	20250110	165900	897840650	40450	40450	40450	40450	0
228	20250110	165800	897840650	40450	40450	40450	40450	0
229	20250110	165700	897840650	40450	40450	40450	40450	0
230	20250110	165600	897840650	40450	40450	40450	40450	0
231	20250110	165500	897840650	40450	40450	40450	40450	0
232	20250110	165400	897840650	40450	40450	40450	40450	0
233	20250110	165300	897840650	40450	40450	40450	40450	0
234	20250110	165200	897840650	40450	40450	40450	40450	0
235	20250110	165100	897840650	40450	40450	40450	40450	0
236	20250110	165000	897840650	40450	40450	40450	40450	0
237	20250110	164900	897840650	40450	40450	40450	40450	0
238	20250110	164800	897840650	40450	40450	40450	40450	0
239	20250110	164700	897840650	40450	40450	40450	40450	0
240	20250110	164600	897840650	40450	40450	40450	40450	0
241	20250110	164500	897840650	40450	40450	40450	40450	0
242	20250110	164400	897840650	40450	40450	40450	40450	746
243	20250110	164300	897840650	40450	40450	40450	40450	0
244	20250110	164200	897840650	40450	40450	40450	40450	0
245	20250110	164100	897840650	40450	40450	40450	40450	0
246	20250110	164000	897840650	40450	40450	40450	40450	0
247	20250110	163900	897840650	40450	40450	40450	40450	0
248	20250110	163800	897840650	40450	40450	40450	40450	0
249	20250110	163700	897840650	40450	40450	40450	40450	0
250	20250110	163600	897840650	40450	40450	40450	40450	0
251	20250110	163500	897840650	40450	40450	40450	40450	0
252	20250110	163400	897840650	40450	40450	40450	40450	0
253	20250110	163300	897840650	40450	40450	40450	40450	0
254	20250110	163200	897840650	40450	40450	40450	40450	0
255	20250110	163100	897840650	40450	40450	40450	40450	0
256	20250110	163000	897840650	40450	40450	40450	40450	0
257	20250110	162900	897840650	40450	40450	40450	40450	0
258	20250110	162800	897840650	40450	40450	40450	40450	0
259	20250110	162700	897840650	40450	40450	40450	40450	0
260	20250110	162600	897840650	40450	40450	40450	40450	0
261	20250110	162500	897840650	40450	40450	40450	40450	0
262	20250110	162400	897840650	40450	40450	40450	40450	0
263	20250110	162300	897840650	40450	40450	40450	40450	0
264	20250110	162200	897840650	40450	40450	40450	40450	0
265	20250110	162100	897840650	40450	40450	40450	40450	0
266	20250110	162000	897840650	40450	40450	40450	40450	0
267	20250110	161900	897840650	40450	40450	40450	40450	0
268	20250110	161800	897840650	40450	40450	40450	40450	0
269	20250110	161700	897840650	40450	40450	40450	40450	0
270	20250110	161600	897840650	40450	40450	40450	40450	0
271	20250110	161500	897840650	40450	40450	40450	40450	0
272	20250110	161400	897840650	40450	40450	40450	40450	746
273	20250110	161300	897840650	40450	40450	40450	40450	0
274	20250110	161200	897840650	40450	40450	40450	40450	0
275	20250110	161100	897840650	40450	40450	40450	40450	0
276	20250110	161000	897840650	40450	40450	40450	40450	0
277	20250110	160900	897840650	40450	40450	40450	40450	0
278	20250110	160800	897840650	40450	40450	40450	40450	0
279	20250110	160700	897840650	40450	40450	40450	40450	0
280	20250110	160600	897840650	40450	40450	40450	40450	0
281	20250110	160500	897840650	40450	40450	40450	40450	0
282	20250110	160400	897840650	40450	40450	40450	40450	0
283	20250110	160300	897840650	40450	40450	40450	40450	0
284	20250110	160200	897840650	40450	40450	40450	40450	0
285	20250110	160100	897840650	40450	40450	40450	40450	0
286	20250110	160000	897840650	40450	40450	40450	40450	0
287	20250110	155900	897840650	40450	40450	40450	40450	0
288	20250110	155800	897840650	40450	40450	40450	40450	0
289	20250110	155700	897840650	40450	40450	40450	40450	0
290	20250110	155600	897840650	40450	40450	40450	40450	0
291	20250110	155500	897840650	40450	40450	40450	40450	0
292	20250110	155400	897840650	40450	40450	40450	40450	0
293	20250110	155300	897840650	40450	40450	40450	40450	0
294	20250110	155200	897840650	40450	40450	40450	40450	0
295	20250110	155100	897840650	40450	40450	40450	40450	0
296	20250110	155000	897840650	40450	40450	40450	40450	0
297	20250110	154900	897840650	40450	40450	40450	40450	0
298	20250110	154800	897840650	40450	40450	40450	40450	0
299	20250110	154700	897840650	40450	40450	40450	40450	0
300	20250110	154600	897840650	40450	40450	40450	40450	0
301	20250110	154500	897840650	40450	40450	40450	40450	0
302	20250110	154400	897840650	40450	40450	40450	40450	746
303	20250110	154300	897840650	40450	40450	40450	40450	0
304	20250110	154200	897840650	40450	40450	40450	40450	0
305	20250110	154100	897840650	40450	40450	40450	40450	0
306	20250110	154000	897840650	40450	40450	40450	40450	0
307	20250110	153900	897840650	40450	40450	40450	40450	0
308	20250110	153800	897840650	40450	40450	40450	40450	0
309	20250110	153700	897840650	40450	40450	40450	40450	0
310	20250110	153600	897840650	40450	40450	40450	40450	0
311	20250110	153500	897840650	40450	40450	40450	40450	0
312	20250110	153400	897840650	40450	40450	40450	40450	0
313	20250110	153300	897840650	40450	40450	40450	40450	0
314	20250110	153200	897840650	40450	40450	40450	40450	0
315	20250110	153100	897840650	40450	40450	40450	40450	0
316	20250110	153000	897840650	40450	40450	40450	40450	746
317	20250110	152900	867664950	40500	40500	40500	40500	0
318	20250110	152800	867664950	40500	40500	40500	40500	0
319	20250110	152700	867664950	40500	40500	40500	40500	0
320	20250110	152600	867664950	40500	40500	40500	40500	0
321	20250110	152500	867664950	40500	40500	40500	40500	0
322	20250110	152400	867664950	40500	40500	40500	40500	0
323	20250110	152300	867664950	40500	40500	40500	40500	0
324	20250110	152200	867664950	40500	40500	40500	40500	0
325	20250110	152100	867664950	40500	40500	40500	40500	0
326	20250110	152000	867664950	40500	40500	40500	40500	0
327	20250110	151900	867664950	40500	40600	40600	40500	52
328	20250110	151800	865554700	40550	40500	40600	40500	38
329	20250110	151700	864013050	40450	40500	40550	40450	133
330	20250110	151600	858620450	40450	40500	40500	40450	3
331	20250110	151500	858499050	40450	40450	40550	40450	50
332	20250110	151400	856472250	40450	40450	40500	40450	55
333	20250110	151300	854247350	40450	40450	40450	40450	3
334	20250110	151200	854126000	40450	40450	40450	40450	3
335	20250110	151100	854004650	40450	40450	40450	40450	1
336	20250110	151000	853964200	40550	40550	40550	40550	7
337	20250110	150900	853680350	40500	40500	40500	40500	49
338	20250110	150800	851695850	40500	40500	40500	40500	11
339	20250110	150700	851250350	40500	40500	40500	40500	7
340	20250110	150600	850966850	40500	40550	40550	40450	32
341	20250110	150500	849669400	40550	40500	40550	40450	94
342	20250110	150400	845859900	40550	40550	40550	40550	0
343	20250110	150300	845859900	40550	40550	40550	40550	4
344	20250110	150200	845697700	40450	40450	40450	40450	37
345	20250110	150100	844201050	40500	40500	40500	40500	90
346	20250110	150000	840556050	40400	40400	40400	40400	0
347	20250110	145900	840556050	40400	40450	40500	40400	83
348	20250110	145800	837201850	40450	40500	40500	40450	38
349	20250110	145700	835663900	40550	40500	40550	40500	16
350	20250110	145600	835015650	40500	40500	40500	40500	6
351	20250110	145500	834772650	40400	40450	40500	40400	94
352	20250110	145400	830973600	40450	40450	40450	40450	6
353	20250110	145300	830730900	40450	40450	40450	40450	21
354	20250110	145200	829881450	40550	40550	40550	40550	5
355	20250110	145100	829678700	40450	40450	40450	40450	81
356	20250110	145000	826402250	40500	40500	40500	40500	15
357	20250110	144900	825794750	40550	40550	40550	40550	5
358	20250110	144800	825592000	40600	40550	40600	40550	32
359	20250110	144700	824293300	40450	40450	40450	40450	66
360	20250110	144600	821623600	40550	40550	40550	40550	133
361	20250110	144500	816230450	40550	40550	40550	40550	1
362	20250110	144400	816189900	40550	40550	40550	40550	5
363	20250110	144300	815987150	40450	40450	40450	40450	66
364	20250110	144200	813317450	40550	40550	40550	40550	10
365	20250110	144100	812911950	40550	40550	40550	40550	0
366	20250110	144000	812911950	40550	40450	40550	40450	70
367	20250110	143900	810079950	40450	40450	40450	40450	192
368	20250110	143800	802313550	40500	40500	40500	40500	12
369	20250110	143700	801827550	40450	40450	40450	40450	10
370	20250110	143600	801423050	40550	40550	40550	40450	47
371	20250110	143500	799521200	40450	40550	40550	40450	151
372	20250110	143400	793405750	40500	40500	40500	40500	0
373	20250110	143300	793405750	40500	40600	40650	40500	310
374	20250110	143200	780834350	40600	40600	40600	40600	2
375	20250110	143100	780753150	40650	40600	40750	40600	75
376	20250110	143000	777707250	40700	40700	40700	40700	16
377	20250110	142900	777056050	40700	40650	40700	40650	6
378	20250110	142800	776811950	40650	40650	40650	40650	1
379	20250110	142700	776771300	40650	40600	40650	40600	77
380	20250110	142600	773645050	40550	40550	40550	40550	66
381	20250110	142500	770968750	40600	40600	40600	40600	5
382	20250110	142400	770765750	40600	40600	40600	40600	0
383	20250110	142300	770765750	40600	40600	40600	40600	5
384	20250110	142200	770562750	40550	40550	40550	40550	71
385	20250110	142100	767683700	40600	40600	40600	40600	5
386	20250110	142000	767480700	40600	40600	40600	40600	1
387	20250110	141900	767440100	40600	40600	40600	40600	6
388	20250110	141800	767196500	40600	40650	40750	40600	17
389	20250110	141700	766504550	40650	40600	40650	40600	5
390	20250110	141600	766301450	40650	40600	40650	40600	5
391	20250110	141500	766098250	40500	40500	40500	40500	1
392	20250110	141400	766057750	40500	40550	40600	40500	125
393	20250110	141300	760991100	40550	40550	40550	40550	0
394	20250110	141200	760991100	40550	40550	40550	40550	5
395	20250110	141100	760788350	40500	40500	40500	40500	0
396	20250110	141000	760788350	40500	40550	40550	40500	121
397	20250110	140900	755887600	40550	40550	40550	40550	0
398	20250110	140800	755887600	40550	40550	40550	40550	5
399	20250110	140700	755684850	40500	40500	40500	40500	0
400	20250110	140600	755684850	40500	40500	40550	40500	180
401	20250110	140500	748394750	40500	40500	40500	40500	8
402	20250110	140400	748070750	40500	40450	40550	40450	35
403	20250110	140300	746653200	40450	40500	40500	40450	95
404	20250110	140200	742805750	40550	40500	40550	40500	71
405	20250110	140100	739930000	40550	40550	40550	40550	2
406	20250110	140000	739848900	40550	40550	40550	40550	5
407	20250110	135900	739646150	40550	40550	40550	40550	0
408	20250110	135800	739646150	40550	40550	40550	40550	6
409	20250110	135700	739402850	40500	40550	40550	40500	71
410	20250110	135600	736527100	40550	40550	40550	40550	0
411	20250110	135500	736527100	40550	40550	40550	40550	12
412	20250110	135400	736040500	40550	40550	40550	40550	0
413	20250110	135300	736040500	40550	40600	40600	40550	60
414	20250110	135200	733607250	40600	40600	40600	40600	0
415	20250110	135100	733607250	40600	40600	40600	40600	5
416	20250110	135000	733404250	40550	40550	40550	40550	0
417	20250110	134900	733404250	40550	40600	40600	40550	91
418	20250110	134800	729712950	40600	40600	40600	40600	48
419	20250110	134700	727764150	40700	40650	40700	40650	5
420	20250110	134600	727560750	40650	40600	40650	40600	32
421	20250110	134500	726260050	40650	40650	40650	40600	37
422	20250110	134400	724756050	40700	40700	40700	40700	10
423	20250110	134300	724349050	40650	40700	40700	40650	6
424	20250110	134200	724104900	40700	40700	40700	40700	0
425	20250110	134100	724104900	40700	40600	40700	40600	96
426	20250110	134000	720205050	40700	40700	40700	40700	6
427	20250110	133900	719960850	40700	40700	40700	40700	5
428	20250110	133800	719757350	40650	40650	40650	40650	0
429	20250110	133700	719757350	40650	40600	40650	40600	74
430	20250110	133600	716752600	40600	40650	40650	40600	79
431	20250110	133500	713541300	40650	40650	40650	40650	3
432	20250110	133400	713419350	40650	40600	40700	40600	57
433	20250110	133300	711102350	40700	40550	40700	40550	67
434	20250110	133200	708385350	40700	40650	40700	40650	29
435	20250110	133100	707206300	40550	40650	40650	40550	8
436	20250110	133000	706881450	40650	40650	40700	40600	52
437	20250110	132900	704767950	40600	40650	40650	40600	49
438	20250110	132800	702776350	40650	40700	40700	40650	24
439	20250110	132700	701799950	40650	40650	40650	40650	3
440	20250110	132600	701678000	40650	40600	40650	40600	6
441	20250110	132500	701434150	40550	40600	40700	40550	30
442	20250110	132400	700215550	40600	40600	40650	40600	83
443	20250110	132300	696844500	40600	40600	40600	40600	4
444	20250110	132200	696682100	40600	40550	40650	40550	246
445	20250110	132100	686703400	40500	40450	40500	40450	50
446	20250110	132000	684680300	40450	40450	40450	40400	120
447	20250110	131900	679830350	40450	40450	40450	40450	112
448	20250110	131800	675299950	40450	40450	40450	40450	5
449	20250110	131700	675097700	40450	40450	40450	40450	6
450	20250110	131600	674855000	40350	40450	40450	40350	67
451	20250110	131500	672151450	40450	40450	40450	40450	6
452	20250110	131400	671908750	40450	40450	40450	40450	0
453	20250110	131300	671908750	40450	40450	40450	40450	5
454	20250110	131200	671706500	40350	40350	40350	40350	66
455	20250110	131100	669043400	40450	40450	40450	40450	5
456	20250110	131000	668841150	40450	40450	40450	40450	9
457	20250110	130900	668477100	40450	40400	40450	40400	5
458	20250110	130800	668275000	40350	40350	40350	40350	66
459	20250110	130700	665611900	40400	40400	40400	40400	5
460	20250110	130600	665409900	40450	40450	40450	40450	0
461	20250110	130500	665409900	40450	40450	40450	40450	5
462	20250110	130400	665207650	40450	40450	40450	40350	153
463	20250110	130300	659027700	40500	40500	40500	40500	5
464	20250110	130200	658825200	40500	40500	40500	40500	0
465	20250110	130100	658825200	40500	40500	40550	40500	7
466	20250110	130000	658541600	40500	40400	40500	40400	108
467	20250110	125900	654176300	40550	40450	40550	40450	49
468	20250110	125800	652191850	40450	40450	40450	40450	0
469	20250110	125700	652191850	40450	40450	40450	40450	11
470	20250110	125600	651746900	40450	40450	40450	40450	39
471	20250110	125500	650169350	40450	40450	40450	40450	57
472	20250110	125400	647863700	40500	40500	40500	40500	5
473	20250110	125300	647661200	40450	40450	40450	40450	0
474	20250110	125200	647661200	40450	40450	40500	40450	12
475	20250110	125100	647175550	40550	40550	40550	40500	77
476	20250110	125000	644056900	40600	40550	40600	40550	161
477	20250110	124900	637526650	40500	40500	40500	40500	71
478	20250110	124800	634651150	40500	40500	40500	40500	11
479	20250110	124700	634205650	40400	40400	40400	40400	66
480	20250110	124600	631539250	40500	40500	40500	40500	5
481	20250110	124500	631336750	40400	40400	40400	40400	1
482	20250110	124400	631296350	40500	40450	40500	40450	5
483	20250110	124300	631093900	40450	40450	40500	40400	71
484	20250110	124200	628225200	40450	40450	40450	40450	89
485	20250110	124100	624625150	40450	40450	40450	40450	0
486	20250110	124000	624625150	40450	40400	40450	40400	5
487	20250110	123900	624423100	40400	40400	40400	40400	62
488	20250110	123800	621918300	40450	40450	40450	40450	5
489	20250110	123700	621716050	40450	40500	40500	40450	40
490	20250110	123600	620097600	40500	40500	40500	40500	74
491	20250110	123500	617100600	40400	40500	40500	40400	72
492	20250110	123400	614191200	40500	40500	40500	40500	0
493	20250110	123300	614191200	40500	40500	40500	40500	5
494	20250110	123200	613988700	40500	40500	40500	40500	0
495	20250110	123100	613988700	40500	40350	40500	40350	140
496	20250110	123000	608332250	40450	40450	40450	40450	1
497	20250110	122900	608291800	40450	40450	40450	40450	6
498	20250110	122800	608049100	40450	40450	40450	40450	0
499	20250110	122700	608049100	40450	40400	40450	40400	5
500	20250110	122600	607847000	40400	40450	40450	40400	85
501	20250110	122500	604411900	40450	40450	40450	40450	5
502	20250110	122400	604209650	40450	40450	40450	40450	0
503	20250110	122300	604209650	40450	40400	40450	40400	5
504	20250110	122200	604007450	40350	40350	40350	40350	66
505	20250110	122100	601344350	40450	40450	40450	40450	8
506	20250110	122000	601020750	40450	40450	40450	40450	0
507	20250110	121900	601020750	40450	40450	40450	40450	5
508	20250110	121800	600818500	40350	40400	40400	40350	68
509	20250110	121700	598074600	40450	40300	40450	40300	90
510	20250110	121600	594443800	40250	40300	40300	40250	32
511	20250110	121500	593155500	40250	40300	40300	40250	24
512	20250110	121400	592189450	40250	40300	40300	40250	102
513	20250110	121300	588083650	40300	40300	40300	40300	0
514	20250110	121200	588083650	40300	40300	40300	40300	5
515	20250110	121100	587882150	40300	40300	40300	40300	1
516	20250110	121000	587841850	40300	40350	40400	40300	26
517	20250110	120900	586793700	40350	40350	40350	40350	1
518	20250110	120800	586753350	40350	40350	40350	40350	6
519	20250110	120700	586511250	40300	40300	40300	40300	0
520	20250110	120600	586511250	40300	40250	40450	40250	162
521	20250110	120500	579989750	40300	40300	40300	40300	0
522	20250110	120400	579989750	40300	40300	40300	40300	60
523	20250110	120300	577571750	40300	40300	40300	40300	1
524	20250110	120200	577531450	40300	40300	40300	40300	6
525	20250110	120100	577289650	40350	40300	40350	40300	3
526	20250110	120000	577168700	40350	40300	40350	40300	56
527	20250110	115900	574911600	40300	40300	40300	40300	0
528	20250110	115800	574911600	40300	40200	40300	40200	71
529	20250110	115700	572056900	40300	40300	40450	40300	20
530	20250110	115600	571250700	40250	40250	40250	40250	1
531	20250110	115500	571210450	40250	40200	40500	40200	159
532	20250110	115400	564799900	40250	40250	40250	40250	75
533	20250110	115300	561781150	40250	40300	40300	40250	82
534	20250110	115200	558480150	40300	40300	40300	40300	8
535	20250110	115100	558157750	40300	40300	40300	40300	4
536	20250110	115000	557996550	40300	40300	40300	40300	40
537	20250110	114900	556384550	40250	40300	40300	40250	117
538	20250110	114800	551675200	40300	40300	40300	40300	0
539	20250110	114700	551675200	40300	40300	40300	40300	0
540	20250110	114600	551675200	40300	40300	40300	40300	11
541	20250110	114500	551231900	40300	40350	40350	40300	7
542	20250110	114400	550949750	40250	40250	40250	40250	0
543	20250110	114300	550949750	40250	40250	40250	40250	0
544	20250110	114200	550949750	40250	40350	40350	40250	56
545	20250110	114100	548694550	40300	40250	40300	40250	102
546	20250110	114000	544587250	40300	40300	40300	40300	0
547	20250110	113900	544587250	40300	40300	40300	40300	0
548	20250110	113800	544587250	40300	40300	40300	40300	0
549	20250110	113700	544587250	40300	40250	40300	40250	67
550	20250110	113600	541890450	40300	40300	40300	40300	5
551	20250110	113500	541688950	40300	40300	40300	40300	19
552	20250110	113400	540923250	40500	40350	40500	40350	103
553	20250110	113300	536767050	40250	40250	40250	40250	66
554	20250110	113200	534110550	40300	40300	40300	40300	1
555	20250110	113100	534070250	40300	40300	40300	40300	150
556	20250110	113000	528025250	40250	40250	40250	40250	0
557	20250110	112900	528025250	40250	40250	40250	40250	66
558	20250110	112800	525368750	40250	40250	40250	40250	0
559	20250110	112700	525368750	40250	40250	40250	40250	0
560	20250110	112600	525368750	40250	40250	40250	40250	0
561	20250110	112500	525368750	40250	40200	40250	40200	21
562	20250110	112400	524524000	40300	40250	40300	40200	110
563	20250110	112300	520098550	40250	40250	40250	40250	1
564	20250110	112200	520058300	40200	40250	40250	40200	5
565	20250110	112100	519857150	40200	40200	40200	40200	0
566	20250110	112000	519857150	40200	40250	40250	40200	113
567	20250110	111900	515312200	40250	40250	40250	40250	67
568	20250110	111800	512615450	40350	40350	40350	40350	0
569	20250110	111700	512615450	40350	40150	40500	40150	1209
570	20250110	111600	463886700	40150	40200	40200	40150	71
571	20250110	111500	461035950	40150	40150	40150	40150	16
572	20250110	111400	460393550	40150	40150	40150	40150	328
573	20250110	111300	447224350	40150	40150	40150	40150	120
574	20250110	111200	442406350	40150	40200	40200	40150	308
575	20250110	111100	430032050	40200	40200	40200	40200	85
576	20250110	111000	426615050	40200	40200	40200	40200	37
577	20250110	110900	425127650	40200	40200	40200	40200	110
578	20250110	110800	420705650	40250	40200	40250	40200	279
579	20250110	110700	409489200	40200	40200	40200	40200	0
580	20250110	110600	409489200	40200	40200	40200	40200	0
581	20250110	110500	409489200	40200	40200	40200	40200	0
582	20250110	110400	409489200	40200	40200	40200	40200	66
583	20250110	110300	406836000	40200	40200	40200	40200	0
584	20250110	110200	406836000	40200	40200	40200	40200	0
585	20250110	110100	406836000	40200	40200	40200	40200	0
586	20250110	110000	406836000	40200	40200	40250	40150	230
587	20250110	105900	397592400	40200	40200	40200	40200	0
588	20250110	105800	397592400	40200	40200	40200	40200	1
589	20250110	105700	397552200	40200	40200	40200	40200	139
590	20250110	105600	391964400	40200	40200	40200	40200	0
591	20250110	105500	391964400	40200	40200	40250	40200	72
592	20250110	105400	389069750	40250	40250	40250	40250	11
593	20250110	105300	388627000	40200	40200	40200	40200	7
594	20250110	105200	388345600	40200	40200	40200	40200	0
595	20250110	105100	388345600	40200	40200	40300	40200	67
596	20250110	105000	385651900	40200	40200	40200	40200	95
597	20250110	104900	381832900	40200	40200	40200	40200	30
598	20250110	104800	380626900	40200	40200	40200	40200	10
599	20250110	104700	380224900	40200	40200	40250	40200	238
600	20250110	104600	370656500	40200	40200	40200	40200	126
601	20250110	104500	365591300	40200	40200	40200	40200	108
602	20250110	104400	361249700	40200	40200	40200	40200	19
603	20250110	104300	360485900	40200	40250	40250	40200	107
604	20250110	104200	356183950	40200	40250	40250	40200	30
605	20250110	104100	354977450	40250	40250	40250	40250	0
606	20250110	104000	354977450	40250	40250	40250	40250	63
607	20250110	103900	352441700	40200	40250	40250	40200	8
608	20250110	103800	352119750	40250	40250	40250	40200	258
609	20250110	103700	341744400	40200	40200	40200	40200	39
610	20250110	103600	340176600	40250	40250	40300	40250	168
611	20250110	103500	333410600	40250	40250	40250	40200	230
612	20250110	103400	324162650	40300	40300	40300	40300	0
613	20250110	103300	324162650	40300	40300	40300	40200	1334
614	20250110	103200	270439850	40400	40400	40400	40400	14
615	20250110	103100	269874250	40300	40350	40350	40300	593
616	20250110	103000	245950000	40350	40350	40400	40350	76
617	20250110	102900	242880600	40400	40400	40400	40400	0
618	20250110	102800	242880600	40400	40400	40400	40400	6
619	20250110	102700	242638200	40350	40350	40350	40350	66
620	20250110	102600	239975100	40400	40400	40400	40400	15
621	20250110	102500	239369100	40400	40400	40400	40400	74
622	20250110	102400	236379500	40400	40400	40400	40400	20
623	20250110	102300	235571500	40350	40350	40350	40350	0
624	20250110	102200	235571500	40350	40350	40350	40350	66
625	20250110	102100	232908400	40400	40400	40400	40400	31
626	20250110	102000	231656000	40400	40400	40400	40400	0
627	20250110	101900	231656000	40400	40400	40400	40400	0
628	20250110	101800	231656000	40400	40400	40400	40350	102
629	20250110	101700	227538500	40400	40400	40400	40400	47
630	20250110	101600	225639700	40450	40450	40450	40450	3
631	20250110	101500	225518350	40500	40500	40500	40500	9
632	20250110	101400	225153850	40400	40350	40400	40350	117
633	20250110	101300	220430350	40400	40400	40400	40400	58
634	20250110	101200	218087150	40400	40400	40400	40400	0
635	20250110	101100	218087150	40400	40400	40400	40400	1
636	20250110	101000	218046750	40400	40400	40400	40400	51
637	20250110	100900	215986350	40450	40450	40450	40450	2
638	20250110	100800	215905450	40350	40400	40400	40350	22
639	20250110	100700	215017700	40450	40350	40450	40350	3
640	20250110	100600	214896450	40350	40400	40500	40350	205
641	20250110	100500	206619650	40400	40400	40450	40400	78
642	20250110	100400	203467400	40400	40400	40400	40400	0
643	20250110	100300	203467400	40400	40400	40400	40400	6
644	20250110	100200	203225000	40400	40400	40400	40400	19
645	20250110	100100	202457400	40450	40450	40450	40450	1
646	20250110	100000	202416950	40350	40350	40350	40350	22
647	20250110	095900	201529250	40350	40350	40350	40350	0
648	20250110	095800	201529250	40350	40300	40350	40300	71
649	20250110	095700	198667700	40300	40350	40350	40300	107
650	20250110	095600	194352200	40350	40350	40350	40350	3
651	20250110	095500	194231150	40300	40300	40300	40300	193
652	20250110	095400	186453250	40300	40350	40350	40300	22
653	20250110	095300	185566500	40300	40350	40400	40300	161
654	20250110	095200	179073400	40350	40450	40450	40350	17
655	20250110	095100	178387350	40350	40350	40350	40350	22
656	20250110	095000	177499650	40350	40350	40350	40350	0
657	20250110	094900	177499650	40350	40400	40450	40350	87
658	20250110	094800	173987800	40400	40450	40450	40400	2
659	20250110	094700	173906950	40350	40350	40350	40350	21
660	20250110	094600	173059600	40350	40350	40350	40350	31
661	20250110	094500	171808750	40350	40450	40450	40350	53
662	20250110	094400	169670100	40450	40450	40450	40450	0
663	20250110	094300	169670100	40450	40450	40450	40450	0
664	20250110	094200	169670100	40450	40450	40450	40450	5
665	20250110	094100	169467850	40350	40450	40450	40350	67
666	20250110	094000	166764300	40350	40350	40350	40350	0
667	20250110	093900	166764300	40350	40350	40350	40350	1
668	20250110	093800	166723950	40350	40350	40350	40350	54
669	20250110	093700	164545050	40350	40450	40450	40300	584
670	20250110	093600	140979800	40400	40400	40500	40400	154
671	20250110	093500	134758000	40500	40500	40500	40500	0
672	20250110	093400	134758000	40500	40400	40500	40400	72
673	20250110	093300	131843950	40400	40400	40400	40400	85
674	20250110	093200	128409950	40450	40550	40550	40400	21
675	20250110	093100	127560850	40550	40450	40550	40450	53
676	20250110	093000	125413050	40450	40450	40450	40450	16
677	20250110	092900	124765850	40350	40350	40350	40350	66
678	20250110	092800	122102750	40450	40400	40450	40400	44
679	20250110	092700	120324850	40450	40350	40450	40350	2
680	20250110	092600	120244050	40350	40450	40450	40350	37
681	20250110	092500	118749650	40450	40450	40450	40450	14
682	20250110	092400	118183350	40400	40450	40450	40400	123
683	20250110	092300	113211300	40450	40450	40450	40450	0
684	20250110	092200	113211300	40450	40450	40450	40450	66
685	20250110	092100	110541600	40450	40450	40450	40450	1
686	20250110	092000	110501150	40400	40450	40450	40400	29
687	20250110	091900	109329100	40550	40500	40550	40500	21
688	20250110	091800	108478550	40500	40500	40500	40350	727
689	20250110	091700	79112100	40450	40450	40450	40450	38
690	20250110	091600	77575000	40400	40450	40450	40400	172
691	20250110	091500	70620900	40450	40450	40450	40450	10
692	20250110	091400	70216400	40450	40450	40450	40450	2
693	20250110	091300	70135500	40450	40400	40450	40400	129
694	20250110	091200	64918400	40400	40450	40450	40400	153
695	20250110	091100	58731200	40450	40500	40500	40450	152
696	20250110	091000	52576900	40450	40500	40500	40450	26
697	20250110	090900	51524850	40500	40550	40550	40500	57
698	20250110	090800	49216300	40550	40550	40550	40500	212
699	20250110	090700	40623950	40550	40550	40550	40550	8
700	20250110	090600	40299550	40500	40550	40550	40500	39
701	20250110	090500	38719050	40550	40550	40550	40550	165
702	20250110	090400	32028300	40500	40600	40650	40500	118
703	20250110	090300	27247800	40600	40450	40600	40450	67
704	20250110	090200	24535050	40450	40500	40500	40450	36
705	20250110	090100	23077900	40500	40500	40600	40400	200
706	20250110	090000	14982800	40450	40450	41000	40450	370