KissMeData/007810/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	185000	581851000	9620	9620	9620	9620	837
3	20250110	184900	581851000	9620	9620	9620	9620	0
4	20250110	184800	581851000	9620	9620	9620	9620	0
5	20250110	184700	581851000	9620	9620	9620	9620	0
6	20250110	184600	581851000	9620	9620	9620	9620	0
7	20250110	184500	581851000	9620	9620	9620	9620	0
8	20250110	184400	581851000	9620	9620	9620	9620	0
9	20250110	184300	581851000	9620	9620	9620	9620	0
10	20250110	184200	581851000	9620	9620	9620	9620	0
11	20250110	184100	581851000	9620	9620	9620	9620	0
12	20250110	184000	581851000	9620	9620	9620	9620	0
13	20250110	183900	581851000	9620	9620	9620	9620	0
14	20250110	183800	581851000	9620	9620	9620	9620	0
15	20250110	183700	581851000	9620	9620	9620	9620	0
16	20250110	183600	581851000	9620	9620	9620	9620	0
17	20250110	183500	581851000	9620	9620	9620	9620	0
18	20250110	183400	581851000	9620	9620	9620	9620	0
19	20250110	183300	581851000	9620	9620	9620	9620	0
20	20250110	183200	581851000	9620	9620	9620	9620	0
21	20250110	183100	581851000	9620	9620	9620	9620	0
22	20250110	183000	581851000	9620	9620	9620	9620	0
23	20250110	182900	581851000	9620	9620	9620	9620	0
24	20250110	182800	581851000	9620	9620	9620	9620	0
25	20250110	182700	581851000	9620	9620	9620	9620	0
26	20250110	182600	581851000	9620	9620	9620	9620	0
27	20250110	182500	581851000	9620	9620	9620	9620	0
28	20250110	182400	581851000	9620	9620	9620	9620	0
29	20250110	182300	581851000	9620	9620	9620	9620	0
30	20250110	182200	581851000	9620	9620	9620	9620	0
31	20250110	182100	581851000	9620	9620	9620	9620	0
32	20250110	182000	581851000	9620	9620	9620	9620	837
33	20250110	181900	581851000	9620	9620	9620	9620	0
34	20250110	181800	581851000	9620	9620	9620	9620	0
35	20250110	181700	581851000	9620	9620	9620	9620	0
36	20250110	181600	581851000	9620	9620	9620	9620	0
37	20250110	181500	581851000	9620	9620	9620	9620	0
38	20250110	181400	581851000	9620	9620	9620	9620	0
39	20250110	181300	581851000	9620	9620	9620	9620	0
40	20250110	181200	581851000	9620	9620	9620	9620	0
41	20250110	181100	581851000	9620	9620	9620	9620	0
42	20250110	181000	581851000	9620	9620	9620	9620	0
43	20250110	180900	581851000	9620	9620	9620	9620	0
44	20250110	180800	581851000	9620	9620	9620	9620	0
45	20250110	180700	581851000	9620	9620	9620	9620	0
46	20250110	180600	581851000	9620	9620	9620	9620	0
47	20250110	180500	581851000	9620	9620	9620	9620	0
48	20250110	180400	581851000	9620	9620	9620	9620	0
49	20250110	180300	581851000	9620	9620	9620	9620	0
50	20250110	180200	581851000	9620	9620	9620	9620	0
51	20250110	180100	581851000	9620	9620	9620	9620	0
52	20250110	180000	581851000	9620	9620	9620	9620	0
53	20250110	175900	581851000	9620	9620	9620	9620	0
54	20250110	175800	581851000	9620	9620	9620	9620	0
55	20250110	175700	581851000	9620	9620	9620	9620	0
56	20250110	175600	581851000	9620	9620	9620	9620	0
57	20250110	175500	581851000	9620	9620	9620	9620	0
58	20250110	175400	581851000	9620	9620	9620	9620	0
59	20250110	175300	581851000	9620	9620	9620	9620	0
60	20250110	175200	581851000	9620	9620	9620	9620	0
61	20250110	175100	581851000	9620	9620	9620	9620	0
62	20250110	175000	581851000	9620	9620	9620	9620	837
63	20250110	174900	581851000	9620	9620	9620	9620	0
64	20250110	174800	581851000	9620	9620	9620	9620	0
65	20250110	174700	581851000	9620	9620	9620	9620	0
66	20250110	174600	581851000	9620	9620	9620	9620	0
67	20250110	174500	581851000	9620	9620	9620	9620	0
68	20250110	174400	581851000	9620	9620	9620	9620	0
69	20250110	174300	581851000	9620	9620	9620	9620	0
70	20250110	174200	581851000	9620	9620	9620	9620	0
71	20250110	174100	581851000	9620	9620	9620	9620	0
72	20250110	174000	581851000	9620	9620	9620	9620	0
73	20250110	173900	581851000	9620	9620	9620	9620	0
74	20250110	173800	581851000	9620	9620	9620	9620	0
75	20250110	173700	581851000	9620	9620	9620	9620	0
76	20250110	173600	581851000	9620	9620	9620	9620	0
77	20250110	173500	581851000	9620	9620	9620	9620	0
78	20250110	173400	581851000	9620	9620	9620	9620	0
79	20250110	173300	581851000	9620	9620	9620	9620	0
80	20250110	173200	581851000	9620	9620	9620	9620	0
81	20250110	173100	581851000	9620	9620	9620	9620	0
82	20250110	173000	581851000	9620	9620	9620	9620	0
83	20250110	172900	581851000	9620	9620	9620	9620	0
84	20250110	172800	581851000	9620	9620	9620	9620	0
85	20250110	172700	581851000	9620	9620	9620	9620	0
86	20250110	172600	581851000	9620	9620	9620	9620	0
87	20250110	172500	581851000	9620	9620	9620	9620	0
88	20250110	172400	581851000	9620	9620	9620	9620	0
89	20250110	172300	581851000	9620	9620	9620	9620	0
90	20250110	172200	581851000	9620	9620	9620	9620	0
91	20250110	172100	581851000	9620	9620	9620	9620	0
92	20250110	172000	581851000	9620	9620	9620	9620	837
93	20250110	171900	581851000	9620	9620	9620	9620	0
94	20250110	171800	581851000	9620	9620	9620	9620	0
95	20250110	171700	581851000	9620	9620	9620	9620	0
96	20250110	171600	581851000	9620	9620	9620	9620	0
97	20250110	171500	581851000	9620	9620	9620	9620	0
98	20250110	171400	581851000	9620	9620	9620	9620	0
99	20250110	171300	581851000	9620	9620	9620	9620	0
100	20250110	171200	581851000	9620	9620	9620	9620	0
101	20250110	171100	581851000	9620	9620	9620	9620	0
102	20250110	171000	581851000	9620	9620	9620	9620	0
103	20250110	170900	581851000	9620	9620	9620	9620	0
104	20250110	170800	581851000	9620	9620	9620	9620	0
105	20250110	170700	581851000	9620	9620	9620	9620	0
106	20250110	170600	581851000	9620	9620	9620	9620	0
107	20250110	170500	581851000	9620	9620	9620	9620	0
108	20250110	170400	581851000	9620	9620	9620	9620	0
109	20250110	170300	581851000	9620	9620	9620	9620	0
110	20250110	170200	581851000	9620	9620	9620	9620	0
111	20250110	170100	581851000	9620	9620	9620	9620	0
112	20250110	170000	581851000	9620	9620	9620	9620	0
113	20250110	165900	581851000	9620	9620	9620	9620	0
114	20250110	165800	581851000	9620	9620	9620	9620	0
115	20250110	165700	581851000	9620	9620	9620	9620	0
116	20250110	165600	581851000	9620	9620	9620	9620	0
117	20250110	165500	581851000	9620	9620	9620	9620	0
118	20250110	165400	581851000	9620	9620	9620	9620	0
119	20250110	165300	581851000	9620	9620	9620	9620	0
120	20250110	165200	581851000	9620	9620	9620	9620	0
121	20250110	165100	581851000	9620	9620	9620	9620	0
122	20250110	165000	581851000	9620	9620	9620	9620	837
123	20250110	164900	581851000	9620	9620	9620	9620	0
124	20250110	164800	581851000	9620	9620	9620	9620	0
125	20250110	164700	581851000	9620	9620	9620	9620	0
126	20250110	164600	581851000	9620	9620	9620	9620	0
127	20250110	164500	581851000	9620	9620	9620	9620	0
128	20250110	164400	581851000	9620	9620	9620	9620	0
129	20250110	164300	581851000	9620	9620	9620	9620	0
130	20250110	164200	581851000	9620	9620	9620	9620	0
131	20250110	164100	581851000	9620	9620	9620	9620	0
132	20250110	164000	581851000	9620	9620	9620	9620	0
133	20250110	163900	581851000	9620	9620	9620	9620	0
134	20250110	163800	581851000	9620	9620	9620	9620	0
135	20250110	163700	581851000	9620	9620	9620	9620	0
136	20250110	163600	581851000	9620	9620	9620	9620	0
137	20250110	163500	581851000	9620	9620	9620	9620	0
138	20250110	163400	581851000	9620	9620	9620	9620	0
139	20250110	163300	581851000	9620	9620	9620	9620	0
140	20250110	163200	581851000	9620	9620	9620	9620	0
141	20250110	163100	581851000	9620	9620	9620	9620	0
142	20250110	163000	581851000	9620	9620	9620	9620	0
143	20250110	162900	581851000	9620	9620	9620	9620	0
144	20250110	162800	581851000	9620	9620	9620	9620	0
145	20250110	162700	581851000	9620	9620	9620	9620	0
146	20250110	162600	581851000	9620	9620	9620	9620	0
147	20250110	162500	581851000	9620	9620	9620	9620	0
148	20250110	162400	581851000	9620	9620	9620	9620	0
149	20250110	162300	581851000	9620	9620	9620	9620	0
150	20250110	162200	581851000	9620	9620	9620	9620	0
151	20250110	162100	581851000	9620	9620	9620	9620	0
152	20250110	162000	581851000	9620	9620	9620	9620	837
153	20250110	161900	581851000	9620	9620	9620	9620	0
154	20250110	161800	581851000	9620	9620	9620	9620	0
155	20250110	161700	581851000	9620	9620	9620	9620	0
156	20250110	161600	581851000	9620	9620	9620	9620	0
157	20250110	161500	581851000	9620	9620	9620	9620	0
158	20250110	161400	581851000	9620	9620	9620	9620	0
159	20250110	161300	581851000	9620	9620	9620	9620	0
160	20250110	161200	581851000	9620	9620	9620	9620	0
161	20250110	161100	581851000	9620	9620	9620	9620	0
162	20250110	161000	581851000	9620	9620	9620	9620	0
163	20250110	160900	581851000	9620	9620	9620	9620	0
164	20250110	160800	581851000	9620	9620	9620	9620	0
165	20250110	160700	581851000	9620	9620	9620	9620	0
166	20250110	160600	581851000	9620	9620	9620	9620	0
167	20250110	160500	581851000	9620	9620	9620	9620	0
168	20250110	160400	581851000	9620	9620	9620	9620	0
169	20250110	160300	581851000	9620	9620	9620	9620	0
170	20250110	160200	581851000	9620	9620	9620	9620	0
171	20250110	160100	581851000	9620	9620	9620	9620	0
172	20250110	160000	581851000	9620	9620	9620	9620	0
173	20250110	155900	581851000	9620	9620	9620	9620	0
174	20250110	155800	581851000	9620	9620	9620	9620	0
175	20250110	155700	581851000	9620	9620	9620	9620	0
176	20250110	155600	581851000	9620	9620	9620	9620	0
177	20250110	155500	581851000	9620	9620	9620	9620	0
178	20250110	155400	581851000	9620	9620	9620	9620	0
179	20250110	155300	581851000	9620	9620	9620	9620	0
180	20250110	155200	581851000	9620	9620	9620	9620	0
181	20250110	155100	581851000	9620	9620	9620	9620	0
182	20250110	155000	581851000	9620	9620	9620	9620	837
183	20250110	154900	581851000	9620	9620	9620	9620	0
184	20250110	154800	581851000	9620	9620	9620	9620	0
185	20250110	154700	581851000	9620	9620	9620	9620	0
186	20250110	154600	581851000	9620	9620	9620	9620	0
187	20250110	154500	581851000	9620	9620	9620	9620	0
188	20250110	154400	581851000	9620	9620	9620	9620	0
189	20250110	154300	581851000	9620	9620	9620	9620	0
190	20250110	154200	581851000	9620	9620	9620	9620	0
191	20250110	154100	581851000	9620	9620	9620	9620	0
192	20250110	154000	581851000	9620	9620	9620	9620	0
193	20250110	153900	581851000	9620	9620	9620	9620	0
194	20250110	153800	581851000	9620	9620	9620	9620	0
195	20250110	153700	581851000	9620	9620	9620	9620	0
196	20250110	153600	581851000	9620	9620	9620	9620	0
197	20250110	153500	581851000	9620	9620	9620	9620	0
198	20250110	153400	581851000	9620	9620	9620	9620	0
199	20250110	153300	581851000	9620	9620	9620	9620	0
200	20250110	153200	581851000	9620	9620	9620	9620	0
201	20250110	153100	581851000	9620	9620	9620	9620	0
202	20250110	153000	581851000	9620	9620	9620	9620	837
203	20250110	152900	573799060	9630	9630	9630	9630	0
204	20250110	152800	573799060	9630	9630	9630	9630	0
205	20250110	152700	573799060	9630	9630	9630	9630	0
206	20250110	152600	573799060	9630	9630	9630	9630	0
207	20250110	152500	573799060	9630	9630	9630	9630	0
208	20250110	152400	573799060	9630	9630	9630	9630	0
209	20250110	152300	573799060	9630	9630	9630	9630	0
210	20250110	152200	573799060	9630	9630	9630	9630	0
211	20250110	152100	573799060	9630	9630	9630	9630	0
212	20250110	152000	573799060	9630	9630	9630	9630	0
213	20250110	151900	573799060	9630	9620	9630	9610	249
214	20250110	151800	571404230	9620	9620	9620	9620	212
215	20250110	151700	569364790	9620	9620	9620	9620	804
216	20250110	151600	561630310	9620	9620	9620	9620	29
217	20250110	151500	561351330	9620	9620	9620	9620	202
218	20250110	151400	559408090	9620	9620	9620	9620	69
219	20250110	151300	558744310	9630	9620	9630	9620	50
220	20250110	151200	558262990	9620	9620	9620	9620	3
221	20250110	151100	558234130	9630	9620	9630	9620	294
222	20250110	151000	555403310	9630	9630	9630	9630	103
223	20250110	150900	554411420	9630	9630	9630	9630	813
224	20250110	150800	546582230	9630	9630	9630	9630	100
225	20250110	150700	545619230	9640	9640	9640	9640	157
226	20250110	150600	544105750	9630	9630	9630	9630	0
227	20250110	150500	544105750	9630	9630	9630	9630	255
228	20250110	150400	541650100	9640	9640	9640	9640	123
229	20250110	150300	540464380	9640	9640	9640	9640	72
230	20250110	150200	539770300	9640	9640	9640	9640	118
231	20250110	150100	538632780	9640	9640	9640	9640	0
232	20250110	150000	538632780	9640	9630	9640	9630	310
233	20250110	145900	535645480	9630	9630	9630	9630	34
234	20250110	145800	535318060	9630	9640	9640	9630	57
235	20250110	145700	534769020	9640	9640	9640	9640	20
236	20250110	145600	534576220	9630	9630	9630	9630	111
237	20250110	145500	533507290	9640	9630	9640	9630	13
238	20250110	145400	533382000	9630	9630	9630	9630	0
239	20250110	145300	533382000	9630	9650	9650	9630	2774
240	20250110	145200	506631890	9650	9660	9660	9650	1336
241	20250110	145100	493729960	9660	9660	9660	9660	0
242	20250110	145000	493729960	9660	9670	9670	9660	65
243	20250110	144900	493101960	9670	9660	9670	9660	58
244	20250110	144800	492541480	9660	9660	9660	9660	58
245	20250110	144700	491981200	9660	9660	9660	9660	53
246	20250110	144600	491469220	9660	9660	9660	9660	40
247	20250110	144500	491082820	9660	9660	9660	9660	31
248	20250110	144400	490783360	9660	9670	9670	9660	220
249	20250110	144300	488656350	9670	9670	9670	9670	134
250	20250110	144200	487360570	9670	9670	9670	9670	17
251	20250110	144100	487196180	9670	9670	9670	9670	73
252	20250110	144000	486490270	9670	9670	9670	9670	0
253	20250110	143900	486490270	9670	9670	9670	9670	2
254	20250110	143800	486470930	9670	9670	9670	9670	37
255	20250110	143700	486113140	9670	9670	9670	9670	68
256	20250110	143600	485455580	9670	9670	9670	9670	58
257	20250110	143500	484894720	9670	9670	9670	9670	129
258	20250110	143400	483647290	9670	9670	9670	9670	19
259	20250110	143300	483463560	9670	9670	9670	9670	36
260	20250110	143200	483115440	9670	9670	9670	9670	44
261	20250110	143100	482689960	9680	9680	9680	9680	5
262	20250110	143000	482641560	9670	9680	9680	9670	38
263	20250110	142900	482274090	9670	9670	9670	9670	60
264	20250110	142800	481693890	9680	9670	9680	9670	36
265	20250110	142700	481345760	9690	9690	9690	9690	1
266	20250110	142600	481336070	9670	9670	9670	9670	0
267	20250110	142500	481336070	9670	9680	9680	9670	39
268	20250110	142400	480958880	9680	9680	9680	9680	280
269	20250110	142300	478248480	9680	9680	9680	9680	32
270	20250110	142200	477938720	9690	9690	9690	9690	0
271	20250110	142100	477938720	9690	9690	9690	9690	0
272	20250110	142000	477938720	9690	9680	9690	9680	212
273	20250110	141900	475885280	9690	9690	9690	9690	0
274	20250110	141800	475885280	9690	9680	9690	9680	16
275	20250110	141700	475730270	9690	9690	9690	9690	0
276	20250110	141600	475730270	9690	9690	9690	9690	1
277	20250110	141500	475720580	9690	9690	9690	9690	35
278	20250110	141400	475381430	9690	9690	9690	9690	0
279	20250110	141300	475381430	9690	9690	9690	9690	21
280	20250110	141200	475177940	9690	9690	9690	9690	10
281	20250110	141100	475081040	9680	9680	9680	9680	224
282	20250110	141000	472912720	9680	9680	9680	9680	3
283	20250110	140900	472883680	9680	9680	9680	9680	11
284	20250110	140800	472777200	9670	9670	9670	9670	0
285	20250110	140700	472777200	9670	9670	9670	9670	6
286	20250110	140600	472719180	9670	9670	9670	9670	176
287	20250110	140500	471017260	9670	9660	9670	9660	368
288	20250110	140400	467458820	9670	9670	9670	9670	0
289	20250110	140300	467458820	9670	9670	9670	9670	0
290	20250110	140200	467458820	9670	9670	9670	9670	5
291	20250110	140100	467410470	9670	9670	9670	9670	2266
292	20250110	140000	445498250	9660	9660	9660	9660	0
293	20250110	135900	445498250	9660	9660	9660	9660	0
294	20250110	135800	445498250	9660	9660	9660	9660	209
295	20250110	135700	443479310	9650	9650	9650	9650	27
296	20250110	135600	443218760	9650	9650	9650	9650	37
297	20250110	135500	442861710	9650	9650	9650	9650	0
298	20250110	135400	442861710	9650	9650	9650	9650	5
299	20250110	135300	442813460	9650	9650	9650	9650	35
300	20250110	135200	442475710	9650	9650	9650	9650	0
301	20250110	135100	442475710	9650	9650	9650	9650	0
302	20250110	135000	442475710	9650	9660	9660	9650	116
303	20250110	134900	441355520	9650	9660	9660	9650	28
304	20250110	134800	441085310	9650	9650	9650	9650	34
305	20250110	134700	440757210	9660	9650	9660	9650	49
306	20250110	134600	440284260	9650	9650	9650	9650	40
307	20250110	134500	439898260	9650	9650	9650	9650	53
308	20250110	134400	439386810	9670	9670	9670	9670	0
309	20250110	134300	439386810	9670	9670	9670	9670	0
310	20250110	134200	439386810	9670	9670	9670	9670	0
311	20250110	134100	439386810	9670	9670	9670	9670	19
312	20250110	134000	439203080	9680	9670	9680	9670	60
313	20250110	133900	438622780	9670	9670	9670	9670	131
314	20250110	133800	437356010	9670	9660	9670	9660	216
315	20250110	133700	435269120	9660	9650	9660	9650	97
316	20250110	133600	434332440	9650	9650	9650	9650	0
317	20250110	133500	434332440	9650	9650	9650	9650	9
318	20250110	133400	434245590	9650	9670	9670	9650	57
319	20250110	133300	433695200	9680	9680	9680	9680	0
320	20250110	133200	433695200	9680	9680	9680	9680	0
321	20250110	133100	433695200	9680	9680	9680	9680	0
322	20250110	133000	433695200	9680	9680	9680	9680	60
323	20250110	132900	433114400	9670	9670	9670	9670	58
324	20250110	132800	432553540	9680	9680	9680	9680	0
325	20250110	132700	432553540	9680	9680	9680	9680	93
326	20250110	132600	431653300	9670	9670	9670	9670	0
327	20250110	132500	431653300	9670	9670	9670	9670	0
328	20250110	132400	431653300	9670	9670	9670	9670	0
329	20250110	132300	431653300	9670	9660	9670	9660	307
330	20250110	132200	428686490	9650	9650	9650	9650	65
331	20250110	132100	428059240	9650	9650	9650	9650	3
332	20250110	132000	428030290	9650	9650	9650	9650	37
333	20250110	131900	427673240	9650	9650	9650	9650	326
334	20250110	131800	424527340	9650	9650	9650	9650	87
335	20250110	131700	423687790	9650	9650	9650	9650	30
336	20250110	131600	423398290	9650	9650	9650	9650	31
337	20250110	131500	423099140	9650	9650	9650	9650	0
338	20250110	131400	423099140	9650	9650	9650	9650	32
339	20250110	131300	422790340	9650	9650	9650	9650	32
340	20250110	131200	422481540	9650	9650	9650	9650	25
341	20250110	131100	422240290	9650	9650	9650	9650	20
342	20250110	131000	422047290	9650	9650	9650	9650	54
343	20250110	130900	421526190	9660	9660	9660	9660	0
344	20250110	130800	421526190	9660	9660	9660	9660	7
345	20250110	130700	421458570	9660	9660	9660	9660	881
346	20250110	130600	412948110	9660	9660	9660	9660	45
347	20250110	130500	412513410	9660	9660	9660	9660	225
348	20250110	130400	410339910	9660	9660	9660	9660	295
349	20250110	130300	407490210	9660	9660	9670	9660	42
350	20250110	130200	407084480	9660	9660	9680	9660	342
351	20250110	130100	403780720	9660	9660	9660	9660	23
352	20250110	130000	403558540	9660	9660	9660	9660	0
353	20250110	125900	403558540	9660	9670	9670	9660	68
354	20250110	125800	402901470	9670	9670	9670	9670	4
355	20250110	125700	402862790	9670	9670	9670	9670	4
356	20250110	125600	402824110	9670	9670	9670	9670	4
357	20250110	125500	402785430	9670	9670	9670	9670	57
358	20250110	125400	402234240	9670	9670	9670	9670	0
359	20250110	125300	402234240	9670	9670	9670	9670	1
360	20250110	125200	402224570	9670	9670	9670	9670	0
361	20250110	125100	402224570	9670	9670	9670	9670	33
362	20250110	125000	401905460	9680	9680	9680	9680	28
363	20250110	124900	401634420	9670	9670	9670	9670	13
364	20250110	124800	401508710	9670	9670	9670	9670	32
365	20250110	124700	401199270	9670	9680	9680	9670	670
366	20250110	124600	394718480	9680	9680	9680	9680	27
367	20250110	124500	394457120	9680	9680	9680	9680	14
368	20250110	124400	394321600	9680	9680	9680	9680	0
369	20250110	124300	394321600	9680	9670	9680	9670	36
370	20250110	124200	393973250	9670	9670	9670	9670	0
371	20250110	124100	393973250	9670	9670	9670	9670	13
372	20250110	124000	393847540	9690	9690	9690	9690	0
373	20250110	123900	393847540	9690	9690	9690	9690	0
374	20250110	123800	393847540	9690	9690	9690	9690	2
375	20250110	123700	393828160	9690	9690	9690	9690	207
376	20250110	123600	391822330	9690	9690	9690	9690	0
377	20250110	123500	391822330	9690	9690	9690	9690	142
378	20250110	123400	390446350	9690	9690	9690	9690	2
379	20250110	123300	390426970	9690	9680	9690	9680	173
380	20250110	123200	388751920	9680	9680	9680	9680	0
381	20250110	123100	388751920	9680	9670	9680	9670	100
382	20250110	123000	387784780	9670	9670	9670	9670	0
383	20250110	122900	387784780	9670	9660	9670	9660	97
384	20250110	122800	386847570	9660	9660	9660	9660	0
385	20250110	122700	386847570	9660	9670	9670	9660	30
386	20250110	122600	386557760	9670	9670	9670	9670	0
387	20250110	122500	386557760	9670	9670	9670	9670	0
388	20250110	122400	386557760	9670	9670	9670	9670	10
389	20250110	122300	386461060	9670	9650	9670	9640	343
390	20250110	122200	383149780	9640	9640	9640	9640	17
391	20250110	122100	382985900	9640	9650	9650	9640	569
392	20250110	122000	377497200	9650	9650	9650	9650	35
393	20250110	121900	377159450	9650	9650	9650	9650	34
394	20250110	121800	376831350	9650	9650	9650	9650	17
395	20250110	121700	376667300	9650	9650	9650	9650	48
396	20250110	121600	376204100	9650	9660	9660	9650	21
397	20250110	121500	376001440	9650	9650	9650	9650	39
398	20250110	121400	375625090	9650	9650	9650	9650	54
399	20250110	121300	375103990	9650	9650	9650	9650	253
400	20250110	121200	372662540	9660	9660	9660	9660	22
401	20250110	121100	372450020	9650	9650	9650	9650	17
402	20250110	121000	372285970	9650	9650	9650	9650	100
403	20250110	120900	371320970	9650	9650	9650	9650	17
404	20250110	120800	371156920	9650	9650	9650	9650	17
405	20250110	120700	370992870	9650	9650	9650	9650	59
406	20250110	120600	370423520	9650	9650	9650	9650	0
407	20250110	120500	370423520	9650	9650	9650	9650	56
408	20250110	120400	369883120	9650	9650	9650	9650	0
409	20250110	120300	369883120	9650	9650	9650	9650	25
410	20250110	120200	369641870	9650	9650	9650	9650	37
411	20250110	120100	369284820	9650	9650	9650	9650	51
412	20250110	120000	368792670	9660	9660	9660	9660	57
413	20250110	115900	368242050	9660	9660	9660	9660	36
414	20250110	115800	367894290	9660	9660	9660	9660	26
415	20250110	115700	367643130	9660	9660	9660	9660	33
416	20250110	115600	367324350	9660	9660	9660	9660	26
417	20250110	115500	367073190	9660	9660	9660	9660	26
418	20250110	115400	366822030	9660	9660	9660	9660	33
419	20250110	115300	366503250	9660	9660	9660	9660	25
420	20250110	115200	366261750	9660	9660	9660	9660	31
421	20250110	115100	365962290	9660	9670	9670	9660	53
422	20250110	115000	365450190	9670	9670	9670	9670	0
423	20250110	114900	365450190	9670	9670	9670	9670	0
424	20250110	114800	365450190	9670	9670	9670	9670	0
425	20250110	114700	365450190	9670	9670	9670	9670	0
426	20250110	114600	365450190	9670	9670	9670	9670	5
427	20250110	114500	365401840	9670	9670	9670	9670	5
428	20250110	114400	365353490	9690	9680	9690	9680	143
429	20250110	114300	363968470	9680	9680	9680	9680	0
430	20250110	114200	363968470	9680	9680	9680	9680	20
431	20250110	114100	363774870	9680	9680	9680	9680	0
432	20250110	114000	363774870	9680	9680	9680	9680	7
433	20250110	113900	363707110	9680	9680	9680	9680	60
434	20250110	113800	363126310	9660	9660	9660	9660	32
435	20250110	113700	362817190	9660	9660	9660	9660	44
436	20250110	113600	362392150	9660	9660	9660	9660	0
437	20250110	113500	362392150	9660	9660	9660	9660	33
438	20250110	113400	362073370	9660	9660	9660	9660	36
439	20250110	113300	361725610	9650	9670	9670	9650	329
440	20250110	113200	358545760	9670	9670	9670	9670	0
441	20250110	113100	358545760	9670	9670	9670	9670	3
442	20250110	113000	358516750	9700	9700	9700	9700	0
443	20250110	112900	358516750	9700	9700	9700	9700	0
444	20250110	112800	358516750	9700	9740	9760	9680	26
445	20250110	112700	358263950	9710	9670	9740	9670	431
446	20250110	112600	354092490	9660	9660	9660	9660	40
447	20250110	112500	353706090	9660	9660	9660	9660	23
448	20250110	112400	353483910	9660	9660	9660	9660	25
449	20250110	112300	353242410	9660	9640	9660	9620	862
450	20250110	112200	344932760	9620	9620	9620	9620	64
451	20250110	112100	344317080	9620	9620	9620	9620	27
452	20250110	112000	344057340	9640	9640	9640	9640	0
453	20250110	111900	344057340	9640	9640	9640	9640	0
454	20250110	111800	344057340	9640	9640	9640	9640	1412
455	20250110	111700	330445660	9640	9640	9640	9640	0
456	20250110	111600	330445660	9640	9630	9640	9630	116
457	20250110	111500	329328540	9630	9630	9630	9630	0
458	20250110	111400	329328540	9630	9640	9640	9630	70
459	20250110	111300	328653940	9640	9640	9640	9640	0
460	20250110	111200	328653940	9640	9640	9640	9640	0
461	20250110	111100	328653940	9640	9640	9640	9640	100
462	20250110	111000	327689940	9640	9620	9640	9600	349
463	20250110	110900	324332160	9640	9640	9640	9640	0
464	20250110	110800	324332160	9640	9640	9640	9640	0
465	20250110	110700	324332160	9640	9640	9640	9640	0
466	20250110	110600	324332160	9640	9620	9640	9620	127
467	20250110	110500	323109820	9650	9650	9650	9650	0
468	20250110	110400	323109820	9650	9650	9650	9650	0
469	20250110	110300	323109820	9650	9650	9650	9650	0
470	20250110	110200	323109820	9650	9640	9650	9640	22
471	20250110	110100	322897730	9630	9610	9630	9610	167
472	20250110	110000	321291250	9610	9610	9610	9610	282
473	20250110	105900	318581230	9600	9580	9600	9560	3301
474	20250110	105800	286924920	9580	9600	9600	9580	362
475	20250110	105700	283453260	9600	9600	9600	9600	28
476	20250110	105600	283184460	9610	9620	9620	9610	135
477	20250110	105500	281885770	9620	9620	9620	9620	66
478	20250110	105400	281250850	9620	9600	9620	9590	2247
479	20250110	105300	259675320	9600	9610	9610	9600	507
480	20250110	105200	254804260	9610	9610	9610	9610	13
481	20250110	105100	254679330	9610	9620	9620	9610	22
482	20250110	105000	254467830	9610	9610	9610	9610	65
483	20250110	104900	253843180	9610	9610	9610	9610	77
484	20250110	104800	253103210	9610	9620	9620	9600	725
485	20250110	104700	246142560	9630	9630	9630	9630	28
486	20250110	104600	245872920	9630	9630	9630	9630	87
487	20250110	104500	245035110	9620	9620	9620	9620	8
488	20250110	104400	244958150	9620	9620	9620	9620	0
489	20250110	104300	244958150	9620	9620	9620	9620	28
490	20250110	104200	244688790	9620	9620	9620	9620	113
491	20250110	104100	243601730	9600	9600	9600	9600	308
492	20250110	104000	240644930	9610	9600	9610	9600	912
493	20250110	103900	231888720	9610	9610	9610	9610	91
494	20250110	103800	231014210	9610	9610	9610	9610	250
495	20250110	103700	228611710	9610	9610	9610	9610	183
496	20250110	103600	226853080	9610	9610	9610	9610	54
497	20250110	103500	226334140	9610	9610	9610	9610	0
498	20250110	103400	226334140	9610	9640	9640	9610	25
499	20250110	103300	226093800	9640	9630	9640	9610	677
500	20250110	103200	219576940	9630	9630	9630	9630	12
501	20250110	103100	219461380	9630	9630	9630	9630	28
502	20250110	103000	219191740	9630	9650	9650	9630	235
503	20250110	102900	216926360	9650	9650	9650	9650	515
504	20250110	102800	211956610	9650	9650	9650	9650	54
505	20250110	102700	211435510	9650	9680	9680	9650	1829
506	20250110	102600	193750160	9680	9680	9680	9680	29
507	20250110	102500	193469440	9680	9680	9680	9680	52
508	20250110	102400	192966080	9680	9680	9680	9680	15
509	20250110	102300	192820880	9680	9680	9680	9680	15
510	20250110	102200	192675680	9680	9670	9680	9670	93
511	20250110	102100	191775600	9670	9670	9670	9670	56
512	20250110	102000	191234080	9670	9680	9680	9670	56
513	20250110	101900	190692180	9670	9670	9670	9670	378
514	20250110	101800	187036920	9680	9700	9700	9680	3160
515	20250110	101700	156420120	9700	9720	9720	9700	852
516	20250110	101600	148147560	9720	9720	9720	9720	0
517	20250110	101500	148147560	9720	9720	9720	9720	26
518	20250110	101400	147894840	9720	9750	9750	9720	428
519	20250110	101300	143722710	9740	9740	9740	9740	0
520	20250110	101200	143722710	9740	9720	9740	9720	147
521	20250110	101100	142291330	9740	9740	9740	9740	50
522	20250110	101000	141804330	9720	9720	9720	9720	6
523	20250110	100900	141746010	9720	9720	9720	9720	5
524	20250110	100800	141697410	9720	9720	9720	9720	0
525	20250110	100700	141697410	9720	9720	9740	9720	122
526	20250110	100600	140511550	9720	9720	9720	9720	220
527	20250110	100500	138373150	9720	9720	9720	9720	109
528	20250110	100400	137313670	9730	9730	9730	9730	139
529	20250110	100300	135961200	9720	9730	9730	9720	45
530	20250110	100200	135523760	9730	9730	9730	9730	0
531	20250110	100100	135523760	9730	9730	9730	9730	28
532	20250110	100000	135251320	9720	9720	9720	9720	12
533	20250110	095900	135134680	9720	9720	9720	9720	2
534	20250110	095800	135115240	9720	9720	9720	9720	18
535	20250110	095700	134940280	9730	9740	9740	9730	180
536	20250110	095600	133188010	9740	9730	9740	9730	31
537	20250110	095500	132886210	9740	9740	9740	9740	10
538	20250110	095400	132788810	9730	9730	9730	9730	56
539	20250110	095300	132243930	9720	9720	9720	9720	3
540	20250110	095200	132214770	9720	9720	9720	9720	57
541	20250110	095100	131660730	9720	9720	9720	9720	24
542	20250110	095000	131427450	9720	9720	9720	9720	5
543	20250110	094900	131378850	9720	9720	9720	9720	0
544	20250110	094800	131378850	9720	9720	9720	9720	10
545	20250110	094700	131281650	9720	9720	9720	9720	5
546	20250110	094600	131233050	9720	9720	9720	9720	0
547	20250110	094500	131233050	9720	9720	9720	9720	775
548	20250110	094400	123700050	9720	9730	9740	9720	121
549	20250110	094300	122522780	9750	9750	9750	9750	0
550	20250110	094200	122522780	9750	9710	9750	9710	18
551	20250110	094100	122347960	9710	9710	9710	9710	1
552	20250110	094000	122338250	9710	9710	9710	9710	19
553	20250110	093900	122153760	9710	9720	9720	9710	344
554	20250110	093800	118813320	9750	9750	9750	9750	1
555	20250110	093700	118803570	9720	9720	9720	9720	349
556	20250110	093600	115411290	9720	9740	9740	9720	92
557	20250110	093500	114516670	9740	9740	9740	9740	379
558	20250110	093400	110825210	9740	9750	9750	9740	128
559	20250110	093300	109578430	9740	9730	9740	9730	72
560	20250110	093200	108877830	9720	9720	9720	9720	1
561	20250110	093100	108868110	9720	9720	9720	9720	482
562	20250110	093000	104183070	9730	9730	9730	9730	2
563	20250110	092900	104163610	9730	9730	9730	9730	191
564	20250110	092800	102305180	9730	9730	9730	9730	111
565	20250110	092700	101225150	9730	9730	9730	9730	2
566	20250110	092600	101205690	9730	9720	9730	9720	2
567	20250110	092500	101186240	9730	9730	9730	9730	24
568	20250110	092400	100952720	9730	9740	9740	9730	353
569	20250110	092300	97517620	9740	9740	9740	9740	2
570	20250110	092200	97498140	9750	9750	9750	9750	0
571	20250110	092100	97498140	9750	9750	9750	9750	0
572	20250110	092000	97498140	9750	9750	9750	9740	187
573	20250110	091900	95675520	9750	9750	9750	9750	0
574	20250110	091800	95675520	9750	9750	9750	9750	0
575	20250110	091700	95675520	9750	9750	9750	9750	0
576	20250110	091600	95675520	9750	9750	9750	9750	106
577	20250110	091500	94642020	9750	9750	9750	9750	380
578	20250110	091400	90937020	9760	9780	9780	9760	1212
579	20250110	091300	79087610	9810	9820	9820	9810	134
580	20250110	091200	77773020	9790	9810	9810	9790	148
581	20250110	091100	76322250	9800	9800	9800	9800	12
582	20250110	091000	76204650	9800	9800	9800	9800	1
583	20250110	090900	76194850	9810	9790	9810	9790	203
584	20250110	090800	74205420	9770	9770	9770	9770	0
585	20250110	090700	74205420	9770	9770	9770	9770	140
586	20250110	090600	72837620	9770	9770	9770	9770	0
587	20250110	090500	72837620	9770	9770	9770	9770	3
588	20250110	090400	72808310	9770	9810	9810	9770	180
589	20250110	090300	71044910	9820	9810	9820	9810	1236
590	20250110	090200	58919510	9810	9780	9850	9780	2881
591	20250110	090100	30664380	9760	9720	9760	9720	2822
592	20250110	090000	3152500	9700	9700	9700	9700	325