KissMeData/086710/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195900	459577920	9850	9850	9850	9850	693
3	20250110	195800	459577920	9850	9850	9850	9850	0
4	20250110	195700	459577920	9850	9850	9850	9850	0
5	20250110	195600	459577920	9850	9850	9850	9850	0
6	20250110	195500	459577920	9850	9850	9850	9850	0
7	20250110	195400	459577920	9850	9850	9850	9850	0
8	20250110	195300	459577920	9850	9850	9850	9850	0
9	20250110	195200	459577920	9850	9850	9850	9850	0
10	20250110	195100	459577920	9850	9850	9850	9850	0
11	20250110	195000	459577920	9850	9850	9850	9850	0
12	20250110	194900	459577920	9850	9850	9850	9850	0
13	20250110	194800	459577920	9850	9850	9850	9850	0
14	20250110	194700	459577920	9850	9850	9850	9850	0
15	20250110	194600	459577920	9850	9850	9850	9850	0
16	20250110	194500	459577920	9850	9850	9850	9850	0
17	20250110	194400	459577920	9850	9850	9850	9850	0
18	20250110	194300	459577920	9850	9850	9850	9850	0
19	20250110	194200	459577920	9850	9850	9850	9850	0
20	20250110	194100	459577920	9850	9850	9850	9850	0
21	20250110	194000	459577920	9850	9850	9850	9850	0
22	20250110	193900	459577920	9850	9850	9850	9850	0
23	20250110	193800	459577920	9850	9850	9850	9850	0
24	20250110	193700	459577920	9850	9850	9850	9850	0
25	20250110	193600	459577920	9850	9850	9850	9850	0
26	20250110	193500	459577920	9850	9850	9850	9850	0
27	20250110	193400	459577920	9850	9850	9850	9850	0
28	20250110	193300	459577920	9850	9850	9850	9850	0
29	20250110	193200	459577920	9850	9850	9850	9850	0
30	20250110	193100	459577920	9850	9850	9850	9850	0
31	20250110	193000	459577920	9850	9850	9850	9850	0
32	20250110	192900	459577920	9850	9850	9850	9850	693
33	20250110	192800	459577920	9850	9850	9850	9850	0
34	20250110	192700	459577920	9850	9850	9850	9850	0
35	20250110	192600	459577920	9850	9850	9850	9850	0
36	20250110	192500	459577920	9850	9850	9850	9850	0
37	20250110	192400	459577920	9850	9850	9850	9850	0
38	20250110	192300	459577920	9850	9850	9850	9850	0
39	20250110	192200	459577920	9850	9850	9850	9850	0
40	20250110	192100	459577920	9850	9850	9850	9850	0
41	20250110	192000	459577920	9850	9850	9850	9850	0
42	20250110	191900	459577920	9850	9850	9850	9850	0
43	20250110	191800	459577920	9850	9850	9850	9850	0
44	20250110	191700	459577920	9850	9850	9850	9850	0
45	20250110	191600	459577920	9850	9850	9850	9850	0
46	20250110	191500	459577920	9850	9850	9850	9850	0
47	20250110	191400	459577920	9850	9850	9850	9850	0
48	20250110	191300	459577920	9850	9850	9850	9850	0
49	20250110	191200	459577920	9850	9850	9850	9850	0
50	20250110	191100	459577920	9850	9850	9850	9850	0
51	20250110	191000	459577920	9850	9850	9850	9850	0
52	20250110	190900	459577920	9850	9850	9850	9850	0
53	20250110	190800	459577920	9850	9850	9850	9850	0
54	20250110	190700	459577920	9850	9850	9850	9850	0
55	20250110	190600	459577920	9850	9850	9850	9850	0
56	20250110	190500	459577920	9850	9850	9850	9850	0
57	20250110	190400	459577920	9850	9850	9850	9850	0
58	20250110	190300	459577920	9850	9850	9850	9850	0
59	20250110	190200	459577920	9850	9850	9850	9850	0
60	20250110	190100	459577920	9850	9850	9850	9850	0
61	20250110	190000	459577920	9850	9850	9850	9850	0
62	20250110	185900	459577920	9850	9850	9850	9850	693
63	20250110	185800	459577920	9850	9850	9850	9850	0
64	20250110	185700	459577920	9850	9850	9850	9850	0
65	20250110	185600	459577920	9850	9850	9850	9850	0
66	20250110	185500	459577920	9850	9850	9850	9850	0
67	20250110	185400	459577920	9850	9850	9850	9850	0
68	20250110	185300	459577920	9850	9850	9850	9850	0
69	20250110	185200	459577920	9850	9850	9850	9850	0
70	20250110	185100	459577920	9850	9850	9850	9850	0
71	20250110	185000	459577920	9850	9850	9850	9850	0
72	20250110	184900	459577920	9850	9850	9850	9850	0
73	20250110	184800	459577920	9850	9850	9850	9850	0
74	20250110	184700	459577920	9850	9850	9850	9850	0
75	20250110	184600	459577920	9850	9850	9850	9850	0
76	20250110	184500	459577920	9850	9850	9850	9850	0
77	20250110	184400	459577920	9850	9850	9850	9850	0
78	20250110	184300	459577920	9850	9850	9850	9850	0
79	20250110	184200	459577920	9850	9850	9850	9850	0
80	20250110	184100	459577920	9850	9850	9850	9850	0
81	20250110	184000	459577920	9850	9850	9850	9850	0
82	20250110	183900	459577920	9850	9850	9850	9850	0
83	20250110	183800	459577920	9850	9850	9850	9850	0
84	20250110	183700	459577920	9850	9850	9850	9850	0
85	20250110	183600	459577920	9850	9850	9850	9850	0
86	20250110	183500	459577920	9850	9850	9850	9850	0
87	20250110	183400	459577920	9850	9850	9850	9850	0
88	20250110	183300	459577920	9850	9850	9850	9850	0
89	20250110	183200	459577920	9850	9850	9850	9850	0
90	20250110	183100	459577920	9850	9850	9850	9850	0
91	20250110	183000	459577920	9850	9850	9850	9850	0
92	20250110	182900	459577920	9850	9850	9850	9850	693
93	20250110	182800	459577920	9850	9850	9850	9850	0
94	20250110	182700	459577920	9850	9850	9850	9850	0
95	20250110	182600	459577920	9850	9850	9850	9850	0
96	20250110	182500	459577920	9850	9850	9850	9850	0
97	20250110	182400	459577920	9850	9850	9850	9850	0
98	20250110	182300	459577920	9850	9850	9850	9850	0
99	20250110	182200	459577920	9850	9850	9850	9850	0
100	20250110	182100	459577920	9850	9850	9850	9850	0
101	20250110	182000	459577920	9850	9850	9850	9850	0
102	20250110	181900	459577920	9850	9850	9850	9850	0
103	20250110	181800	459577920	9850	9850	9850	9850	0
104	20250110	181700	459577920	9850	9850	9850	9850	0
105	20250110	181600	459577920	9850	9850	9850	9850	0
106	20250110	181500	459577920	9850	9850	9850	9850	0
107	20250110	181400	459577920	9850	9850	9850	9850	0
108	20250110	181300	459577920	9850	9850	9850	9850	0
109	20250110	181200	459577920	9850	9850	9850	9850	0
110	20250110	181100	459577920	9850	9850	9850	9850	0
111	20250110	181000	459577920	9850	9850	9850	9850	0
112	20250110	180900	459577920	9850	9850	9850	9850	0
113	20250110	180800	459577920	9850	9850	9850	9850	0
114	20250110	180700	459577920	9850	9850	9850	9850	0
115	20250110	180600	459577920	9850	9850	9850	9850	0
116	20250110	180500	459577920	9850	9850	9850	9850	0
117	20250110	180400	459577920	9850	9850	9850	9850	0
118	20250110	180300	459577920	9850	9850	9850	9850	0
119	20250110	180200	459577920	9850	9850	9850	9850	0
120	20250110	180100	459577920	9850	9850	9850	9850	0
121	20250110	180000	459577920	9850	9850	9850	9850	0
122	20250110	175900	459577920	9850	9850	9850	9850	693
123	20250110	175800	459577920	9850	9850	9850	9850	0
124	20250110	175700	459577920	9850	9850	9850	9850	0
125	20250110	175600	459577920	9850	9850	9850	9850	0
126	20250110	175500	459577920	9850	9850	9850	9850	0
127	20250110	175400	459577920	9850	9850	9850	9850	0
128	20250110	175300	459577920	9850	9850	9850	9850	0
129	20250110	175200	459577920	9850	9850	9850	9850	0
130	20250110	175100	459577920	9850	9850	9850	9850	0
131	20250110	175000	459577920	9850	9850	9850	9850	0
132	20250110	174900	459577920	9850	9850	9850	9850	0
133	20250110	174800	459577920	9850	9850	9850	9850	0
134	20250110	174700	459577920	9850	9850	9850	9850	0
135	20250110	174600	459577920	9850	9850	9850	9850	0
136	20250110	174500	459577920	9850	9850	9850	9850	0
137	20250110	174400	459577920	9850	9850	9850	9850	0
138	20250110	174300	459577920	9850	9850	9850	9850	0
139	20250110	174200	459577920	9850	9850	9850	9850	0
140	20250110	174100	459577920	9850	9850	9850	9850	0
141	20250110	174000	459577920	9850	9850	9850	9850	0
142	20250110	173900	459577920	9850	9850	9850	9850	0
143	20250110	173800	459577920	9850	9850	9850	9850	0
144	20250110	173700	459577920	9850	9850	9850	9850	0
145	20250110	173600	459577920	9850	9850	9850	9850	0
146	20250110	173500	459577920	9850	9850	9850	9850	0
147	20250110	173400	459577920	9850	9850	9850	9850	0
148	20250110	173300	459577920	9850	9850	9850	9850	0
149	20250110	173200	459577920	9850	9850	9850	9850	0
150	20250110	173100	459577920	9850	9850	9850	9850	0
151	20250110	173000	459577920	9850	9850	9850	9850	0
152	20250110	172900	459577920	9850	9850	9850	9850	693
153	20250110	172800	459577920	9850	9850	9850	9850	0
154	20250110	172700	459577920	9850	9850	9850	9850	0
155	20250110	172600	459577920	9850	9850	9850	9850	0
156	20250110	172500	459577920	9850	9850	9850	9850	0
157	20250110	172400	459577920	9850	9850	9850	9850	0
158	20250110	172300	459577920	9850	9850	9850	9850	0
159	20250110	172200	459577920	9850	9850	9850	9850	0
160	20250110	172100	459577920	9850	9850	9850	9850	0
161	20250110	172000	459577920	9850	9850	9850	9850	0
162	20250110	171900	459577920	9850	9850	9850	9850	0
163	20250110	171800	459577920	9850	9850	9850	9850	0
164	20250110	171700	459577920	9850	9850	9850	9850	0
165	20250110	171600	459577920	9850	9850	9850	9850	0
166	20250110	171500	459577920	9850	9850	9850	9850	0
167	20250110	171400	459577920	9850	9850	9850	9850	0
168	20250110	171300	459577920	9850	9850	9850	9850	0
169	20250110	171200	459577920	9850	9850	9850	9850	0
170	20250110	171100	459577920	9850	9850	9850	9850	0
171	20250110	171000	459577920	9850	9850	9850	9850	0
172	20250110	170900	459577920	9850	9850	9850	9850	0
173	20250110	170800	459577920	9850	9850	9850	9850	0
174	20250110	170700	459577920	9850	9850	9850	9850	0
175	20250110	170600	459577920	9850	9850	9850	9850	0
176	20250110	170500	459577920	9850	9850	9850	9850	0
177	20250110	170400	459577920	9850	9850	9850	9850	0
178	20250110	170300	459577920	9850	9850	9850	9850	0
179	20250110	170200	459577920	9850	9850	9850	9850	0
180	20250110	170100	459577920	9850	9850	9850	9850	0
181	20250110	170000	459577920	9850	9850	9850	9850	0
182	20250110	165900	459577920	9850	9850	9850	9850	693
183	20250110	165800	459577920	9850	9850	9850	9850	0
184	20250110	165700	459577920	9850	9850	9850	9850	0
185	20250110	165600	459577920	9850	9850	9850	9850	0
186	20250110	165500	459577920	9850	9850	9850	9850	0
187	20250110	165400	459577920	9850	9850	9850	9850	0
188	20250110	165300	459577920	9850	9850	9850	9850	0
189	20250110	165200	459577920	9850	9850	9850	9850	0
190	20250110	165100	459577920	9850	9850	9850	9850	0
191	20250110	165000	459577920	9850	9850	9850	9850	0
192	20250110	164900	459577920	9850	9850	9850	9850	0
193	20250110	164800	459577920	9850	9850	9850	9850	0
194	20250110	164700	459577920	9850	9850	9850	9850	0
195	20250110	164600	459577920	9850	9850	9850	9850	0
196	20250110	164500	459577920	9850	9850	9850	9850	0
197	20250110	164400	459577920	9850	9850	9850	9850	0
198	20250110	164300	459577920	9850	9850	9850	9850	0
199	20250110	164200	459577920	9850	9850	9850	9850	0
200	20250110	164100	459577920	9850	9850	9850	9850	0
201	20250110	164000	459577920	9850	9850	9850	9850	0
202	20250110	163900	459577920	9850	9850	9850	9850	0
203	20250110	163800	459577920	9850	9850	9850	9850	0
204	20250110	163700	459577920	9850	9850	9850	9850	0
205	20250110	163600	459577920	9850	9850	9850	9850	0
206	20250110	163500	459577920	9850	9850	9850	9850	0
207	20250110	163400	459577920	9850	9850	9850	9850	0
208	20250110	163300	459577920	9850	9850	9850	9850	0
209	20250110	163200	459577920	9850	9850	9850	9850	0
210	20250110	163100	459577920	9850	9850	9850	9850	0
211	20250110	163000	459577920	9850	9850	9850	9850	0
212	20250110	162900	459577920	9850	9850	9850	9850	693
213	20250110	162800	459577920	9850	9850	9850	9850	0
214	20250110	162700	459577920	9850	9850	9850	9850	0
215	20250110	162600	459577920	9850	9850	9850	9850	0
216	20250110	162500	459577920	9850	9850	9850	9850	0
217	20250110	162400	459577920	9850	9850	9850	9850	0
218	20250110	162300	459577920	9850	9850	9850	9850	0
219	20250110	162200	459577920	9850	9850	9850	9850	0
220	20250110	162100	459577920	9850	9850	9850	9850	0
221	20250110	162000	459577920	9850	9850	9850	9850	0
222	20250110	161900	459577920	9850	9850	9850	9850	0
223	20250110	161800	459577920	9850	9850	9850	9850	0
224	20250110	161700	459577920	9850	9850	9850	9850	0
225	20250110	161600	459577920	9850	9850	9850	9850	0
226	20250110	161500	459577920	9850	9850	9850	9850	0
227	20250110	161400	459577920	9850	9850	9850	9850	0
228	20250110	161300	459577920	9850	9850	9850	9850	0
229	20250110	161200	459577920	9850	9850	9850	9850	0
230	20250110	161100	459577920	9850	9850	9850	9850	0
231	20250110	161000	459577920	9850	9850	9850	9850	0
232	20250110	160900	459577920	9850	9850	9850	9850	0
233	20250110	160800	459577920	9850	9850	9850	9850	0
234	20250110	160700	459577920	9850	9850	9850	9850	0
235	20250110	160600	459577920	9850	9850	9850	9850	0
236	20250110	160500	459577920	9850	9850	9850	9850	0
237	20250110	160400	459577920	9850	9850	9850	9850	0
238	20250110	160300	459577920	9850	9850	9850	9850	0
239	20250110	160200	459577920	9850	9850	9850	9850	0
240	20250110	160100	459577920	9850	9850	9850	9850	0
241	20250110	160000	459577920	9850	9850	9850	9850	0
242	20250110	155900	459577920	9850	9850	9850	9850	693
243	20250110	155800	459577920	9850	9850	9850	9850	0
244	20250110	155700	459577920	9850	9850	9850	9850	0
245	20250110	155600	459577920	9850	9850	9850	9850	0
246	20250110	155500	459577920	9850	9850	9850	9850	0
247	20250110	155400	459577920	9850	9850	9850	9850	0
248	20250110	155300	459577920	9850	9850	9850	9850	0
249	20250110	155200	459577920	9850	9850	9850	9850	0
250	20250110	155100	459577920	9850	9850	9850	9850	0
251	20250110	155000	459577920	9850	9850	9850	9850	0
252	20250110	154900	459577920	9850	9850	9850	9850	0
253	20250110	154800	459577920	9850	9850	9850	9850	0
254	20250110	154700	459577920	9850	9850	9850	9850	0
255	20250110	154600	459577920	9850	9850	9850	9850	0
256	20250110	154500	459577920	9850	9850	9850	9850	0
257	20250110	154400	459577920	9850	9850	9850	9850	0
258	20250110	154300	459577920	9850	9850	9850	9850	0
259	20250110	154200	459577920	9850	9850	9850	9850	0
260	20250110	154100	459577920	9850	9850	9850	9850	0
261	20250110	154000	459577920	9850	9850	9850	9850	0
262	20250110	153900	459577920	9850	9850	9850	9850	0
263	20250110	153800	459577920	9850	9850	9850	9850	0
264	20250110	153700	459577920	9850	9850	9850	9850	0
265	20250110	153600	459577920	9850	9850	9850	9850	0
266	20250110	153500	459577920	9850	9850	9850	9850	0
267	20250110	153400	459577920	9850	9850	9850	9850	0
268	20250110	153300	459577920	9850	9850	9850	9850	0
269	20250110	153200	459577920	9850	9850	9850	9850	0
270	20250110	153100	459577920	9850	9850	9850	9850	0
271	20250110	153000	459577920	9850	9850	9850	9850	693
272	20250110	152900	452751870	9790	9790	9790	9790	0
273	20250110	152800	452751870	9790	9790	9790	9790	0
274	20250110	152700	452751870	9790	9790	9790	9790	0
275	20250110	152600	452751870	9790	9790	9790	9790	0
276	20250110	152500	452751870	9790	9790	9790	9790	0
277	20250110	152400	452751870	9790	9790	9790	9790	0
278	20250110	152300	452751870	9790	9790	9790	9790	0
279	20250110	152200	452751870	9790	9790	9790	9790	0
280	20250110	152100	452751870	9790	9790	9790	9790	0
281	20250110	152000	452751870	9790	9790	9790	9790	0
282	20250110	151900	452751870	9790	9800	9800	9790	151
283	20250110	151800	451272870	9840	9840	9840	9840	0
284	20250110	151700	451272870	9840	9830	9840	9790	29
285	20250110	151600	450988580	9840	9820	9840	9800	623
286	20250110	151500	444880380	9820	9820	9820	9820	5
287	20250110	151400	444831280	9830	9830	9830	9830	5
288	20250110	151300	444782130	9830	9830	9840	9830	27
289	20250110	151200	444516710	9810	9810	9810	9810	0
290	20250110	151100	444516710	9810	9830	9830	9810	75
291	20250110	151000	443780480	9840	9840	9840	9840	18
292	20250110	150900	443603360	9810	9820	9820	9810	102
293	20250110	150800	442601740	9820	9830	9830	9820	305
294	20250110	150700	439604150	9830	9830	9830	9830	25
295	20250110	150600	439358400	9840	9840	9840	9840	3
296	20250110	150500	439328880	9850	9840	9850	9840	280
297	20250110	150400	436570940	9840	9840	9840	9840	20
298	20250110	150300	436374140	9830	9830	9830	9830	0
299	20250110	150200	436374140	9830	9830	9840	9830	32
300	20250110	150100	436059540	9840	9840	9840	9840	20
301	20250110	150000	435862740	9830	9840	9840	9830	465
302	20250110	145900	431290280	9840	9840	9840	9840	5
303	20250110	145800	431241080	9840	9850	9850	9840	30
304	20250110	145700	430945830	9840	9840	9840	9840	25
305	20250110	145600	430699830	9840	9840	9840	9840	0
306	20250110	145500	430699830	9840	9840	9840	9840	0
307	20250110	145400	430699830	9840	9850	9850	9840	85
308	20250110	145300	429862990	9850	9850	9850	9850	125
309	20250110	145200	428631740	9850	9850	9850	9850	175
310	20250110	145100	426907990	9850	9850	9850	9850	0
311	20250110	145000	426907990	9850	9850	9850	9850	25
312	20250110	144900	426661740	9860	9860	9860	9860	41
313	20250110	144800	426257480	9850	9850	9850	9850	25
314	20250110	144700	426011230	9860	9850	9860	9850	332
315	20250110	144600	422740960	9860	9860	9860	9860	0
316	20250110	144500	422740960	9860	9860	9860	9860	48
317	20250110	144400	422267680	9860	9860	9860	9860	2
318	20250110	144300	422247960	9860	9860	9860	9860	23
319	20250110	144200	422021180	9860	9860	9860	9860	25
320	20250110	144100	421774680	9870	9870	9870	9870	0
321	20250110	144000	421774680	9870	9870	9870	9870	4
322	20250110	143900	421735200	9870	9870	9870	9870	25
323	20250110	143800	421488450	9890	9890	9890	9890	0
324	20250110	143700	421488450	9890	9890	9890	9890	0
325	20250110	143600	421488450	9890	9890	9890	9890	0
326	20250110	143500	421488450	9890	9890	9890	9890	267
327	20250110	143400	418847820	9900	9890	9900	9890	92
328	20250110	143300	417937930	9890	9890	9890	9890	325
329	20250110	143200	414723680	9900	9890	9900	9890	147
330	20250110	143100	413269840	9890	9890	9890	9890	17
331	20250110	143000	413101710	9870	9860	9870	9860	48
332	20250110	142900	412628200	9860	9860	9860	9860	0
333	20250110	142800	412628200	9860	9860	9860	9860	25
334	20250110	142700	412381700	9870	9850	9870	9850	32
335	20250110	142600	412066410	9850	9850	9850	9850	0
336	20250110	142500	412066410	9850	9850	9850	9850	228
337	20250110	142400	409820610	9850	9850	9850	9850	1
338	20250110	142300	409810760	9850	9860	9860	9850	32
339	20250110	142200	409495490	9860	9860	9860	9860	14
340	20250110	142100	409357450	9860	9860	9860	9860	0
341	20250110	142000	409357450	9860	9860	9860	9860	35
342	20250110	141900	409012350	9860	9860	9860	9860	0
343	20250110	141800	409012350	9860	9860	9860	9860	25
344	20250110	141700	408765850	9860	9860	9860	9860	25
345	20250110	141600	408519350	9880	9880	9880	9880	0
346	20250110	141500	408519350	9880	9880	9880	9880	50
347	20250110	141400	408025350	9900	9900	9900	9900	0
348	20250110	141300	408025350	9900	9900	9900	9900	0
349	20250110	141200	408025350	9900	9900	9900	9900	0
350	20250110	141100	408025350	9900	9870	9900	9870	255
351	20250110	141000	405502780	9860	9860	9860	9860	25
352	20250110	140900	405256280	9860	9860	9860	9860	13
353	20250110	140800	405128100	9860	9860	9860	9860	12
354	20250110	140700	405009780	9860	9860	9860	9860	39
355	20250110	140600	404625240	9860	9860	9860	9860	0
356	20250110	140500	404625240	9860	9860	9860	9860	3
357	20250110	140400	404595660	9900	9900	9900	9900	0
358	20250110	140300	404595660	9900	9900	9900	9900	0
359	20250110	140200	404595660	9900	9890	9900	9890	2
360	20250110	140100	404575870	9850	9880	9900	9850	220
361	20250110	140000	402399620	9900	9900	9900	9900	0
362	20250110	135900	402399620	9900	9900	9900	9900	0
363	20250110	135800	402399620	9900	9840	9900	9840	210
364	20250110	135700	400327720	9840	9830	9840	9830	125
365	20250110	135600	399097970	9830	9830	9830	9830	0
366	20250110	135500	399097970	9830	9830	9830	9830	47
367	20250110	135400	398635960	9820	9820	9820	9820	25
368	20250110	135300	398390460	9830	9830	9830	9830	3
369	20250110	135200	398360970	9820	9820	9820	9820	25
370	20250110	135100	398115470	9830	9830	9830	9830	0
371	20250110	135000	398115470	9830	9830	9830	9830	10
372	20250110	134900	398017170	9820	9810	9820	9810	37
373	20250110	134800	397654080	9820	9820	9820	9820	0
374	20250110	134700	397654080	9820	9830	9830	9820	15
375	20250110	134600	397506760	9820	9820	9820	9810	16
376	20250110	134500	397349650	9810	9810	9810	9810	49
377	20250110	134400	396868960	9810	9810	9810	9810	1
378	20250110	134300	396859150	9810	9810	9810	9810	1
379	20250110	134200	396849340	9800	9800	9800	9800	25
380	20250110	134100	396604340	9810	9810	9810	9810	0
381	20250110	134000	396604340	9810	9810	9810	9810	26
382	20250110	133900	396349280	9820	9820	9820	9820	10
383	20250110	133800	396251080	9830	9830	9830	9830	13
384	20250110	133700	396123290	9790	9790	9790	9790	0
385	20250110	133600	396123290	9790	9790	9790	9790	2
386	20250110	133500	396103710	9800	9790	9810	9790	47
387	20250110	133400	395643020	9790	9790	9790	9790	28
388	20250110	133300	395368900	9790	9780	9790	9780	17
389	20250110	133200	395202480	9790	9790	9790	9790	10
390	20250110	133100	395104580	9800	9790	9800	9790	33
391	20250110	133000	394781370	9780	9780	9780	9780	25
392	20250110	132900	394536870	9790	9770	9790	9770	33
393	20250110	132800	394214320	9780	9780	9780	9780	0
394	20250110	132700	394214320	9780	9780	9780	9780	23
395	20250110	132600	393989380	9770	9770	9770	9770	120
396	20250110	132500	392816980	9790	9790	9790	9790	0
397	20250110	132400	392816980	9790	9790	9790	9790	25
398	20250110	132300	392572230	9790	9790	9790	9790	0
399	20250110	132200	392572230	9790	9790	9790	9770	30
400	20250110	132100	392278630	9790	9770	9790	9770	63
401	20250110	132000	391662370	9770	9770	9770	9770	0
402	20250110	131900	391662370	9770	9770	9770	9770	1
403	20250110	131800	391652600	9760	9760	9760	9760	0
404	20250110	131700	391652600	9760	9780	9780	9760	557
405	20250110	131600	386212600	9780	9780	9780	9780	0
406	20250110	131500	386212600	9780	9780	9780	9780	25
407	20250110	131400	385968100	9790	9800	9800	9790	354
408	20250110	131300	382502190	9800	9800	9800	9800	0
409	20250110	131200	382502190	9800	9800	9800	9800	25
410	20250110	131100	382257190	9800	9800	9800	9800	0
411	20250110	131000	382257190	9800	9800	9800	9800	25
412	20250110	130900	382012190	9830	9830	9830	9830	0
413	20250110	130800	382012190	9830	9810	9830	9810	200
414	20250110	130700	380046550	9830	9830	9830	9830	3
415	20250110	130600	380017060	9830	9830	9830	9830	3
416	20250110	130500	379987570	9850	9850	9850	9850	88
417	20250110	130400	379120770	9810	9800	9810	9800	35
418	20250110	130300	378777670	9800	9800	9800	9800	24
419	20250110	130200	378542470	9800	9800	9800	9800	25
420	20250110	130100	378297470	9790	9790	9790	9790	0
421	20250110	130000	378297470	9790	9800	9800	9790	50
422	20250110	125900	377807720	9790	9790	9790	9790	25
423	20250110	125800	377562970	9790	9790	9790	9790	0
424	20250110	125700	377562970	9790	9790	9790	9790	25
425	20250110	125600	377318220	9800	9800	9800	9800	0
426	20250110	125500	377318220	9800	9800	9800	9800	0
427	20250110	125400	377318220	9800	9800	9800	9800	25
428	20250110	125300	377073220	9800	9800	9800	9800	23
429	20250110	125200	376847820	9790	9790	9790	9790	25
430	20250110	125100	376603070	9790	9790	9790	9790	0
431	20250110	125000	376603070	9790	9790	9790	9790	25
432	20250110	124900	376358320	9800	9800	9800	9800	16
433	20250110	124800	376201520	9800	9800	9800	9800	5
434	20250110	124700	376152520	9800	9800	9800	9800	20
435	20250110	124600	375956520	9800	9800	9800	9800	25
436	20250110	124500	375711520	9790	9790	9790	9790	981
437	20250110	124400	366107530	9780	9770	9780	9760	525
438	20250110	124300	360979800	9780	9780	9780	9780	25
439	20250110	124200	360735300	9780	9780	9780	9780	0
440	20250110	124100	360735300	9780	9780	9780	9780	20
441	20250110	124000	360539700	9770	9770	9770	9770	25
442	20250110	123900	360295450	9770	9770	9770	9770	37
443	20250110	123800	359933960	9770	9770	9770	9770	0
444	20250110	123700	359933960	9770	9770	9770	9770	25
445	20250110	123600	359689710	9770	9770	9770	9770	0
446	20250110	123500	359689710	9770	9770	9770	9770	25
447	20250110	123400	359445460	9770	9780	9780	9770	30
448	20250110	123300	359152310	9770	9770	9770	9770	0
449	20250110	123200	359152310	9770	9770	9770	9770	25
450	20250110	123100	358908060	9770	9770	9770	9770	0
451	20250110	123000	358908060	9770	9770	9770	9770	98
452	20250110	122900	357950600	9780	9770	9780	9770	52
453	20250110	122800	357442290	9770	9770	9770	9770	0
454	20250110	122700	357442290	9770	9770	9770	9770	17
455	20250110	122600	357276200	9790	9760	9790	9760	100
456	20250110	122500	356298700	9760	9760	9760	9760	4
457	20250110	122400	356259660	9770	9770	9770	9770	21
458	20250110	122300	356054490	9760	9760	9760	9760	0
459	20250110	122200	356054490	9760	9760	9760	9760	225
460	20250110	122100	353858490	9760	9760	9760	9760	1125
461	20250110	122000	342878490	9760	9760	9760	9760	0
462	20250110	121900	342878490	9760	9770	9770	9760	24
463	20250110	121800	342644210	9770	9770	9770	9770	23
464	20250110	121700	342419500	9770	9770	9770	9770	21
465	20250110	121600	342214330	9760	9770	9770	9760	455
466	20250110	121500	337773500	9770	9770	9770	9770	3
467	20250110	121400	337744190	9770	9770	9770	9770	0
468	20250110	121300	337744190	9770	9770	9770	9770	265
469	20250110	121200	335155140	9770	9770	9770	9770	110
470	20250110	121100	334080440	9780	9780	9780	9770	27
471	20250110	121000	333816630	9780	9780	9780	9780	34
472	20250110	120900	333484110	9780	9780	9780	9780	0
473	20250110	120800	333484110	9780	9780	9780	9780	2
474	20250110	120700	333464550	9770	9770	9770	9770	125
475	20250110	120600	332243300	9770	9770	9770	9770	25
476	20250110	120500	331999050	9770	9770	9770	9770	0
477	20250110	120400	331999050	9770	9770	9770	9770	65
478	20250110	120300	331364000	9770	9770	9770	9770	0
479	20250110	120200	331364000	9770	9770	9770	9770	25
480	20250110	120100	331119750	9770	9770	9770	9770	25
481	20250110	120000	330875500	9770	9770	9770	9770	0
482	20250110	115900	330875500	9770	9770	9770	9770	126
483	20250110	115800	329644480	9770	9770	9770	9770	13
484	20250110	115700	329517470	9760	9760	9760	9760	31
485	20250110	115600	329214910	9760	9760	9760	9760	19
486	20250110	115500	329029470	9770	9760	9770	9760	35
487	20250110	115400	328687770	9770	9770	9770	9770	0
488	20250110	115300	328687770	9770	9770	9770	9770	2
489	20250110	115200	328668230	9750	9750	9750	9750	0
490	20250110	115100	328668230	9750	9780	9780	9750	3375
491	20250110	115000	295720880	9780	9780	9780	9780	0
492	20250110	114900	295720880	9780	9780	9780	9780	25
493	20250110	114800	295476380	9780	9780	9780	9780	0
494	20250110	114700	295476380	9780	9780	9780	9780	45
495	20250110	114600	295036280	9770	9770	9770	9770	25
496	20250110	114500	294792030	9780	9780	9780	9780	0
497	20250110	114400	294792030	9780	9770	9780	9770	50
498	20250110	114300	294303480	9770	9770	9770	9770	0
499	20250110	114200	294303480	9770	9780	9780	9770	247
500	20250110	114100	291888100	9780	9780	9780	9780	125
501	20250110	114000	290665600	9780	9780	9780	9780	17
502	20250110	113900	290499340	9780	9780	9780	9780	8
503	20250110	113800	290421100	9780	9780	9780	9780	2
504	20250110	113700	290401540	9770	9770	9770	9770	25
505	20250110	113600	290157290	9770	9780	9780	9770	123
506	20250110	113500	288954600	9780	9780	9780	9780	0
507	20250110	113400	288954600	9780	9780	9780	9780	92
508	20250110	113300	288054840	9780	9780	9780	9780	159
509	20250110	113200	286499820	9770	9780	9780	9770	80
510	20250110	113100	285717720	9780	9780	9780	9780	225
511	20250110	113000	283517220	9790	9790	9790	9790	13
512	20250110	112900	283389950	9800	9790	9800	9790	26
513	20250110	112800	283135400	9790	9790	9790	9790	0
514	20250110	112700	283135400	9790	9790	9790	9790	25
515	20250110	112600	282890650	9800	9800	9800	9800	5
516	20250110	112500	282841650	9800	9800	9800	9800	0
517	20250110	112400	282841650	9800	9800	9800	9800	25
518	20250110	112300	282596650	9810	9810	9810	9810	10
519	20250110	112200	282498550	9800	9810	9810	9800	94
520	20250110	112100	281577310	9800	9800	9800	9800	50
521	20250110	112000	281087310	9790	9790	9790	9790	0
522	20250110	111900	281087310	9790	9790	9790	9790	25
523	20250110	111800	280842560	9790	9790	9790	9790	0
524	20250110	111700	280842560	9790	9790	9790	9790	25
525	20250110	111600	280597810	9790	9790	9790	9790	0
526	20250110	111500	280597810	9790	9790	9790	9790	1
527	20250110	111400	280588020	9780	9780	9780	9780	25
528	20250110	111300	280343520	9790	9780	9790	9780	36
529	20250110	111200	279991330	9790	9800	9800	9790	210
530	20250110	111100	277934630	9810	9800	9810	9800	30
531	20250110	111000	277640580	9800	9800	9800	9800	0
532	20250110	110900	277640580	9800	9790	9800	9790	28
533	20250110	110800	277366210	9790	9790	9790	9790	3
534	20250110	110700	277336840	9790	9790	9790	9790	0
535	20250110	110600	277336840	9790	9780	9790	9780	26
536	20250110	110500	277082550	9780	9780	9780	9780	0
537	20250110	110400	277082550	9780	9780	9780	9780	26
538	20250110	110300	276828270	9780	9780	9780	9780	24
539	20250110	110200	276593550	9790	9790	9790	9790	0
540	20250110	110100	276593550	9790	9790	9790	9790	24
541	20250110	110000	276358590	9800	9780	9800	9780	336
542	20250110	105900	273066170	9800	9800	9800	9800	0
543	20250110	105800	273066170	9800	9790	9800	9780	99
544	20250110	105700	272097280	9810	9810	9810	9810	9
545	20250110	105600	272008990	9830	9830	9830	9830	0
546	20250110	105500	272008990	9830	9830	9830	9830	0
547	20250110	105400	272008990	9830	9830	9830	9830	1
548	20250110	105300	271999160	9830	9780	9830	9780	205
549	20250110	105200	269986850	9780	9780	9780	9780	0
550	20250110	105100	269986850	9780	9790	9800	9750	2084
551	20250110	105000	249643250	9790	9790	9790	9790	1
552	20250110	104900	249633460	9780	9800	9800	9780	37
553	20250110	104800	249271300	9820	9820	9820	9820	0
554	20250110	104700	249271300	9820	9820	9820	9820	0
555	20250110	104600	249271300	9820	9820	9820	9820	1
556	20250110	104500	249261480	9820	9820	9820	9820	1
557	20250110	104400	249251660	9820	9820	9820	9820	2
558	20250110	104300	249232020	9850	9850	9850	9850	0
559	20250110	104200	249232020	9850	9850	9850	9850	0
560	20250110	104100	249232020	9850	9850	9850	9850	0
561	20250110	104000	249232020	9850	9860	9860	9850	130
562	20250110	103900	247951220	9860	9800	9870	9800	151
563	20250110	103800	246464540	9780	9800	9800	9780	11
564	20250110	103700	246356760	9800	9790	9800	9790	134
565	20250110	103600	245043900	9770	9780	9780	9770	147
566	20250110	103500	243607700	9790	9790	9790	9790	0
567	20250110	103400	243607700	9790	9780	9790	9780	10
568	20250110	103300	243509840	9780	9770	9780	9770	49
569	20250110	103200	243030870	9780	9770	9780	9770	720
570	20250110	103100	235996460	9770	9780	9780	9770	911
571	20250110	103000	227091090	9790	9790	9790	9790	460
572	20250110	102900	222587690	9790	9790	9800	9790	530
573	20250110	102800	217398940	9790	9790	9790	9790	25
574	20250110	102700	217154190	9800	9800	9800	9800	3
575	20250110	102600	217124790	9810	9790	9810	9790	74
576	20250110	102500	216400230	9800	9800	9800	9800	14
577	20250110	102400	216263030	9800	9800	9800	9800	52
578	20250110	102300	215753430	9800	9800	9800	9790	140
579	20250110	102200	214382380	9800	9800	9800	9800	946
580	20250110	102100	205111580	9800	9800	9800	9800	25
581	20250110	102000	204866580	9810	9810	9810	9810	1
582	20250110	101900	204856770	9810	9810	9810	9810	102
583	20250110	101800	203856150	9810	9810	9810	9810	0
584	20250110	101700	203856150	9810	9810	9810	9800	435
585	20250110	101600	199591550	9810	9810	9810	9800	479
586	20250110	101500	194893140	9810	9830	9830	9810	1622
587	20250110	101400	178981250	9830	9830	9830	9820	103
588	20250110	101300	177969010	9840	9840	9840	9840	20
589	20250110	101200	177772210	9840	9840	9840	9840	505
590	20250110	101100	172803010	9840	9850	9850	9840	26
591	20250110	101000	172547160	9850	9850	9850	9850	1
592	20250110	100900	172537310	9840	9850	9850	9840	26
593	20250110	100800	172281460	9840	9840	9840	9840	25
594	20250110	100700	172035460	9850	9850	9850	9850	1
595	20250110	100600	172025610	9840	9840	9840	9840	26
596	20250110	100500	171769770	9840	9830	9840	9830	49
597	20250110	100400	171287850	9830	9830	9830	9810	249
598	20250110	100300	168844550	9830	9830	9830	9830	14
599	20250110	100200	168706930	9830	9830	9830	9830	13
600	20250110	100100	168579140	9830	9830	9830	9830	0
601	20250110	100000	168579140	9830	9820	9830	9820	23
602	20250110	095900	168353080	9820	9820	9820	9810	422
603	20250110	095800	164212570	9830	9820	9830	9820	155
604	20250110	095700	162689170	9820	9830	9830	9820	79
605	20250110	095600	161912890	9830	9860	9860	9830	2739
606	20250110	095500	134922210	9870	9870	9870	9870	277
607	20250110	095400	132188220	9870	9880	9880	9870	36
608	20250110	095300	131832800	9890	9890	9890	9890	0
609	20250110	095200	131832800	9890	9890	9890	9890	121
610	20250110	095100	130636110	9890	9900	9900	9890	41
611	20250110	095000	130230520	9890	9890	9890	9890	25
612	20250110	094900	129983270	9900	9900	9900	9900	16
613	20250110	094800	129824870	9900	9890	9900	9890	52
614	20250110	094700	129310320	9890	9870	9890	9870	35
615	20250110	094600	128964490	9870	9870	9870	9870	103
616	20250110	094500	127947880	9870	9870	9870	9870	21
617	20250110	094400	127740610	9870	9870	9870	9870	20
618	20250110	094300	127543210	9860	9860	9860	9860	601
619	20250110	094200	121617350	9860	9860	9860	9860	0
620	20250110	094100	121617350	9860	9860	9860	9860	0
621	20250110	094000	121617350	9860	9890	9890	9860	869
622	20250110	093900	113038040	9890	9900	9900	9890	465
623	20250110	093800	108439050	9890	9890	9890	9890	0
624	20250110	093700	108439050	9890	9890	9890	9890	705
625	20250110	093600	101466600	9890	9900	9900	9890	182
626	20250110	093500	99665560	9920	9920	9920	9920	70
627	20250110	093400	98971160	9920	9920	9920	9920	220
628	20250110	093300	96788760	9920	9920	9920	9920	7
629	20250110	093200	96719320	9920	9920	9920	9920	1
630	20250110	093100	96709400	9920	9920	9920	9920	114
631	20250110	093000	95578520	9920	9920	9920	9920	1
632	20250110	092900	95568600	9920	9880	9920	9880	1137
633	20250110	092800	84327840	9880	9930	9930	9880	5999
634	20250110	092700	24955090	9920	9920	9920	9920	5
635	20250110	092600	24905490	9920	9920	9920	9920	120
636	20250110	092500	23715090	9940	9940	9940	9940	9
637	20250110	092400	23625630	9940	9940	9940	9940	0
638	20250110	092300	23625630	9940	9930	9940	9920	60
639	20250110	092200	23030230	9950	9950	9950	9950	1
640	20250110	092100	23020280	9950	9950	9950	9950	2
641	20250110	092000	23000380	9950	9950	9950	9950	50
642	20250110	091900	22502880	9950	9950	9950	9950	1
643	20250110	091800	22492930	9920	9920	9920	9920	0
644	20250110	091700	22492930	9920	9950	9950	9920	396
645	20250110	091600	18561400	9960	9980	9980	9960	47
646	20250110	091500	18092840	9990	9990	9990	9990	21
647	20250110	091400	17883050	9990	9970	9990	9970	19
648	20250110	091300	17693280	9970	9970	9970	9970	0
649	20250110	091200	17693280	9970	9990	9990	9970	328
650	20250110	091100	14418600	10050	10000	10050	10000	113
651	20250110	091000	13288250	10000	10050	10050	10000	24
652	20250110	090900	13047100	10000	10000	10000	10000	14
653	20250110	090800	12907100	10000	10000	10000	10000	0
654	20250110	090700	12907100	10000	10000	10000	10000	50
655	20250110	090600	12407100	10060	10010	10060	10000	215
656	20250110	090500	10256960	10060	10000	10060	10000	11
657	20250110	090400	10146420	10070	10000	10070	10000	40
658	20250110	090300	9745400	10000	9970	10000	9970	404
659	20250110	090200	5712400	9970	9970	9970	9970	142
660	20250110	090100	4296660	9970	9970	9970	9970	5
661	20250110	090000	4246810	9970	9890	9970	9890	429