KissMeData/159580/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202900	688699990	5990	5990	5990	5990	1800
3	20250110	202800	688699990	5990	5990	5990	5990	0
4	20250110	202700	688699990	5990	5990	5990	5990	0
5	20250110	202600	688699990	5990	5990	5990	5990	0
6	20250110	202500	688699990	5990	5990	5990	5990	0
7	20250110	202400	688699990	5990	5990	5990	5990	0
8	20250110	202300	688699990	5990	5990	5990	5990	0
9	20250110	202200	688699990	5990	5990	5990	5990	0
10	20250110	202100	688699990	5990	5990	5990	5990	0
11	20250110	202000	688699990	5990	5990	5990	5990	0
12	20250110	201900	688699990	5990	5990	5990	5990	0
13	20250110	201800	688699990	5990	5990	5990	5990	0
14	20250110	201700	688699990	5990	5990	5990	5990	0
15	20250110	201600	688699990	5990	5990	5990	5990	0
16	20250110	201500	688699990	5990	5990	5990	5990	0
17	20250110	201400	688699990	5990	5990	5990	5990	0
18	20250110	201300	688699990	5990	5990	5990	5990	0
19	20250110	201200	688699990	5990	5990	5990	5990	0
20	20250110	201100	688699990	5990	5990	5990	5990	0
21	20250110	201000	688699990	5990	5990	5990	5990	0
22	20250110	200900	688699990	5990	5990	5990	5990	0
23	20250110	200800	688699990	5990	5990	5990	5990	0
24	20250110	200700	688699990	5990	5990	5990	5990	0
25	20250110	200600	688699990	5990	5990	5990	5990	0
26	20250110	200500	688699990	5990	5990	5990	5990	0
27	20250110	200400	688699990	5990	5990	5990	5990	0
28	20250110	200300	688699990	5990	5990	5990	5990	0
29	20250110	200200	688699990	5990	5990	5990	5990	0
30	20250110	200100	688699990	5990	5990	5990	5990	0
31	20250110	200000	688699990	5990	5990	5990	5990	0
32	20250110	195900	688699990	5990	5990	5990	5990	1800
33	20250110	195800	688699990	5990	5990	5990	5990	0
34	20250110	195700	688699990	5990	5990	5990	5990	0
35	20250110	195600	688699990	5990	5990	5990	5990	0
36	20250110	195500	688699990	5990	5990	5990	5990	0
37	20250110	195400	688699990	5990	5990	5990	5990	0
38	20250110	195300	688699990	5990	5990	5990	5990	0
39	20250110	195200	688699990	5990	5990	5990	5990	0
40	20250110	195100	688699990	5990	5990	5990	5990	0
41	20250110	195000	688699990	5990	5990	5990	5990	0
42	20250110	194900	688699990	5990	5990	5990	5990	0
43	20250110	194800	688699990	5990	5990	5990	5990	0
44	20250110	194700	688699990	5990	5990	5990	5990	0
45	20250110	194600	688699990	5990	5990	5990	5990	0
46	20250110	194500	688699990	5990	5990	5990	5990	0
47	20250110	194400	688699990	5990	5990	5990	5990	0
48	20250110	194300	688699990	5990	5990	5990	5990	0
49	20250110	194200	688699990	5990	5990	5990	5990	0
50	20250110	194100	688699990	5990	5990	5990	5990	0
51	20250110	194000	688699990	5990	5990	5990	5990	0
52	20250110	193900	688699990	5990	5990	5990	5990	0
53	20250110	193800	688699990	5990	5990	5990	5990	0
54	20250110	193700	688699990	5990	5990	5990	5990	0
55	20250110	193600	688699990	5990	5990	5990	5990	0
56	20250110	193500	688699990	5990	5990	5990	5990	0
57	20250110	193400	688699990	5990	5990	5990	5990	0
58	20250110	193300	688699990	5990	5990	5990	5990	0
59	20250110	193200	688699990	5990	5990	5990	5990	0
60	20250110	193100	688699990	5990	5990	5990	5990	0
61	20250110	193000	688699990	5990	5990	5990	5990	0
62	20250110	192900	688699990	5990	5990	5990	5990	1800
63	20250110	192800	688699990	5990	5990	5990	5990	0
64	20250110	192700	688699990	5990	5990	5990	5990	0
65	20250110	192600	688699990	5990	5990	5990	5990	0
66	20250110	192500	688699990	5990	5990	5990	5990	0
67	20250110	192400	688699990	5990	5990	5990	5990	0
68	20250110	192300	688699990	5990	5990	5990	5990	0
69	20250110	192200	688699990	5990	5990	5990	5990	0
70	20250110	192100	688699990	5990	5990	5990	5990	0
71	20250110	192000	688699990	5990	5990	5990	5990	0
72	20250110	191900	688699990	5990	5990	5990	5990	0
73	20250110	191800	688699990	5990	5990	5990	5990	0
74	20250110	191700	688699990	5990	5990	5990	5990	0
75	20250110	191600	688699990	5990	5990	5990	5990	0
76	20250110	191500	688699990	5990	5990	5990	5990	0
77	20250110	191400	688699990	5990	5990	5990	5990	0
78	20250110	191300	688699990	5990	5990	5990	5990	0
79	20250110	191200	688699990	5990	5990	5990	5990	0
80	20250110	191100	688699990	5990	5990	5990	5990	0
81	20250110	191000	688699990	5990	5990	5990	5990	0
82	20250110	190900	688699990	5990	5990	5990	5990	0
83	20250110	190800	688699990	5990	5990	5990	5990	0
84	20250110	190700	688699990	5990	5990	5990	5990	0
85	20250110	190600	688699990	5990	5990	5990	5990	0
86	20250110	190500	688699990	5990	5990	5990	5990	0
87	20250110	190400	688699990	5990	5990	5990	5990	0
88	20250110	190300	688699990	5990	5990	5990	5990	0
89	20250110	190200	688699990	5990	5990	5990	5990	0
90	20250110	190100	688699990	5990	5990	5990	5990	0
91	20250110	190000	688699990	5990	5990	5990	5990	0
92	20250110	185900	688699990	5990	5990	5990	5990	1800
93	20250110	185800	688699990	5990	5990	5990	5990	0
94	20250110	185700	688699990	5990	5990	5990	5990	0
95	20250110	185600	688699990	5990	5990	5990	5990	0
96	20250110	185500	688699990	5990	5990	5990	5990	0
97	20250110	185400	688699990	5990	5990	5990	5990	0
98	20250110	185300	688699990	5990	5990	5990	5990	0
99	20250110	185200	688699990	5990	5990	5990	5990	0
100	20250110	185100	688699990	5990	5990	5990	5990	0
101	20250110	185000	688699990	5990	5990	5990	5990	0
102	20250110	184900	688699990	5990	5990	5990	5990	0
103	20250110	184800	688699990	5990	5990	5990	5990	0
104	20250110	184700	688699990	5990	5990	5990	5990	0
105	20250110	184600	688699990	5990	5990	5990	5990	0
106	20250110	184500	688699990	5990	5990	5990	5990	0
107	20250110	184400	688699990	5990	5990	5990	5990	0
108	20250110	184300	688699990	5990	5990	5990	5990	0
109	20250110	184200	688699990	5990	5990	5990	5990	0
110	20250110	184100	688699990	5990	5990	5990	5990	0
111	20250110	184000	688699990	5990	5990	5990	5990	0
112	20250110	183900	688699990	5990	5990	5990	5990	0
113	20250110	183800	688699990	5990	5990	5990	5990	0
114	20250110	183700	688699990	5990	5990	5990	5990	0
115	20250110	183600	688699990	5990	5990	5990	5990	0
116	20250110	183500	688699990	5990	5990	5990	5990	0
117	20250110	183400	688699990	5990	5990	5990	5990	0
118	20250110	183300	688699990	5990	5990	5990	5990	0
119	20250110	183200	688699990	5990	5990	5990	5990	0
120	20250110	183100	688699990	5990	5990	5990	5990	0
121	20250110	183000	688699990	5990	5990	5990	5990	0
122	20250110	182900	688699990	5990	5990	5990	5990	1800
123	20250110	182800	688699990	5990	5990	5990	5990	0
124	20250110	182700	688699990	5990	5990	5990	5990	0
125	20250110	182600	688699990	5990	5990	5990	5990	0
126	20250110	182500	688699990	5990	5990	5990	5990	0
127	20250110	182400	688699990	5990	5990	5990	5990	0
128	20250110	182300	688699990	5990	5990	5990	5990	0
129	20250110	182200	688699990	5990	5990	5990	5990	0
130	20250110	182100	688699990	5990	5990	5990	5990	0
131	20250110	182000	688699990	5990	5990	5990	5990	0
132	20250110	181900	688699990	5990	5990	5990	5990	0
133	20250110	181800	688699990	5990	5990	5990	5990	0
134	20250110	181700	688699990	5990	5990	5990	5990	0
135	20250110	181600	688699990	5990	5990	5990	5990	0
136	20250110	181500	688699990	5990	5990	5990	5990	0
137	20250110	181400	688699990	5990	5990	5990	5990	0
138	20250110	181300	688699990	5990	5990	5990	5990	0
139	20250110	181200	688699990	5990	5990	5990	5990	0
140	20250110	181100	688699990	5990	5990	5990	5990	0
141	20250110	181000	688699990	5990	5990	5990	5990	0
142	20250110	180900	688699990	5990	5990	5990	5990	0
143	20250110	180800	688699990	5990	5990	5990	5990	0
144	20250110	180700	688699990	5990	5990	5990	5990	0
145	20250110	180600	688699990	5990	5990	5990	5990	0
146	20250110	180500	688699990	5990	5990	5990	5990	0
147	20250110	180400	688699990	5990	5990	5990	5990	0
148	20250110	180300	688699990	5990	5990	5990	5990	0
149	20250110	180200	688699990	5990	5990	5990	5990	0
150	20250110	180100	688699990	5990	5990	5990	5990	0
151	20250110	180000	688699990	5990	5990	5990	5990	0
152	20250110	175900	688699990	5990	5990	5990	5990	1800
153	20250110	175800	688699990	5990	5990	5990	5990	0
154	20250110	175700	688699990	5990	5990	5990	5990	0
155	20250110	175600	688699990	5990	5990	5990	5990	0
156	20250110	175500	688699990	5990	5990	5990	5990	0
157	20250110	175400	688699990	5990	5990	5990	5990	0
158	20250110	175300	688699990	5990	5990	5990	5990	0
159	20250110	175200	688699990	5990	5990	5990	5990	0
160	20250110	175100	688699990	5990	5990	5990	5990	0
161	20250110	175000	688699990	5990	5990	5990	5990	0
162	20250110	174900	688699990	5990	5990	5990	5990	0
163	20250110	174800	688699990	5990	5990	5990	5990	0
164	20250110	174700	688699990	5990	5990	5990	5990	0
165	20250110	174600	688699990	5990	5990	5990	5990	0
166	20250110	174500	688699990	5990	5990	5990	5990	0
167	20250110	174400	688699990	5990	5990	5990	5990	0
168	20250110	174300	688699990	5990	5990	5990	5990	0
169	20250110	174200	688699990	5990	5990	5990	5990	0
170	20250110	174100	688699990	5990	5990	5990	5990	0
171	20250110	174000	688699990	5990	5990	5990	5990	0
172	20250110	173900	688699990	5990	5990	5990	5990	0
173	20250110	173800	688699990	5990	5990	5990	5990	0
174	20250110	173700	688699990	5990	5990	5990	5990	0
175	20250110	173600	688699990	5990	5990	5990	5990	0
176	20250110	173500	688699990	5990	5990	5990	5990	0
177	20250110	173400	688699990	5990	5990	5990	5990	0
178	20250110	173300	688699990	5990	5990	5990	5990	0
179	20250110	173200	688699990	5990	5990	5990	5990	0
180	20250110	173100	688699990	5990	5990	5990	5990	0
181	20250110	173000	688699990	5990	5990	5990	5990	0
182	20250110	172900	688699990	5990	5990	5990	5990	1800
183	20250110	172800	688699990	5990	5990	5990	5990	0
184	20250110	172700	688699990	5990	5990	5990	5990	0
185	20250110	172600	688699990	5990	5990	5990	5990	0
186	20250110	172500	688699990	5990	5990	5990	5990	0
187	20250110	172400	688699990	5990	5990	5990	5990	0
188	20250110	172300	688699990	5990	5990	5990	5990	0
189	20250110	172200	688699990	5990	5990	5990	5990	0
190	20250110	172100	688699990	5990	5990	5990	5990	0
191	20250110	172000	688699990	5990	5990	5990	5990	0
192	20250110	171900	688699990	5990	5990	5990	5990	0
193	20250110	171800	688699990	5990	5990	5990	5990	0
194	20250110	171700	688699990	5990	5990	5990	5990	0
195	20250110	171600	688699990	5990	5990	5990	5990	0
196	20250110	171500	688699990	5990	5990	5990	5990	0
197	20250110	171400	688699990	5990	5990	5990	5990	0
198	20250110	171300	688699990	5990	5990	5990	5990	0
199	20250110	171200	688699990	5990	5990	5990	5990	0
200	20250110	171100	688699990	5990	5990	5990	5990	0
201	20250110	171000	688699990	5990	5990	5990	5990	0
202	20250110	170900	688699990	5990	5990	5990	5990	0
203	20250110	170800	688699990	5990	5990	5990	5990	0
204	20250110	170700	688699990	5990	5990	5990	5990	0
205	20250110	170600	688699990	5990	5990	5990	5990	0
206	20250110	170500	688699990	5990	5990	5990	5990	0
207	20250110	170400	688699990	5990	5990	5990	5990	0
208	20250110	170300	688699990	5990	5990	5990	5990	0
209	20250110	170200	688699990	5990	5990	5990	5990	0
210	20250110	170100	688699990	5990	5990	5990	5990	0
211	20250110	170000	688699990	5990	5990	5990	5990	0
212	20250110	165900	688699990	5990	5990	5990	5990	1800
213	20250110	165800	688699990	5990	5990	5990	5990	0
214	20250110	165700	688699990	5990	5990	5990	5990	0
215	20250110	165600	688699990	5990	5990	5990	5990	0
216	20250110	165500	688699990	5990	5990	5990	5990	0
217	20250110	165400	688699990	5990	5990	5990	5990	0
218	20250110	165300	688699990	5990	5990	5990	5990	0
219	20250110	165200	688699990	5990	5990	5990	5990	0
220	20250110	165100	688699990	5990	5990	5990	5990	0
221	20250110	165000	688699990	5990	5990	5990	5990	0
222	20250110	164900	688699990	5990	5990	5990	5990	0
223	20250110	164800	688699990	5990	5990	5990	5990	0
224	20250110	164700	688699990	5990	5990	5990	5990	0
225	20250110	164600	688699990	5990	5990	5990	5990	0
226	20250110	164500	688699990	5990	5990	5990	5990	0
227	20250110	164400	688699990	5990	5990	5990	5990	0
228	20250110	164300	688699990	5990	5990	5990	5990	0
229	20250110	164200	688699990	5990	5990	5990	5990	0
230	20250110	164100	688699990	5990	5990	5990	5990	0
231	20250110	164000	688699990	5990	5990	5990	5990	0
232	20250110	163900	688699990	5990	5990	5990	5990	0
233	20250110	163800	688699990	5990	5990	5990	5990	0
234	20250110	163700	688699990	5990	5990	5990	5990	0
235	20250110	163600	688699990	5990	5990	5990	5990	0
236	20250110	163500	688699990	5990	5990	5990	5990	0
237	20250110	163400	688699990	5990	5990	5990	5990	0
238	20250110	163300	688699990	5990	5990	5990	5990	0
239	20250110	163200	688699990	5990	5990	5990	5990	0
240	20250110	163100	688699990	5990	5990	5990	5990	0
241	20250110	163000	688699990	5990	5990	5990	5990	0
242	20250110	162900	688699990	5990	5990	5990	5990	1800
243	20250110	162800	688699990	5990	5990	5990	5990	0
244	20250110	162700	688699990	5990	5990	5990	5990	0
245	20250110	162600	688699990	5990	5990	5990	5990	0
246	20250110	162500	688699990	5990	5990	5990	5990	0
247	20250110	162400	688699990	5990	5990	5990	5990	0
248	20250110	162300	688699990	5990	5990	5990	5990	0
249	20250110	162200	688699990	5990	5990	5990	5990	0
250	20250110	162100	688699990	5990	5990	5990	5990	0
251	20250110	162000	688699990	5990	5990	5990	5990	0
252	20250110	161900	688699990	5990	5990	5990	5990	0
253	20250110	161800	688699990	5990	5990	5990	5990	0
254	20250110	161700	688699990	5990	5990	5990	5990	0
255	20250110	161600	688699990	5990	5990	5990	5990	0
256	20250110	161500	688699990	5990	5990	5990	5990	0
257	20250110	161400	688699990	5990	5990	5990	5990	0
258	20250110	161300	688699990	5990	5990	5990	5990	0
259	20250110	161200	688699990	5990	5990	5990	5990	0
260	20250110	161100	688699990	5990	5990	5990	5990	0
261	20250110	161000	688699990	5990	5990	5990	5990	0
262	20250110	160900	688699990	5990	5990	5990	5990	0
263	20250110	160800	688699990	5990	5990	5990	5990	0
264	20250110	160700	688699990	5990	5990	5990	5990	0
265	20250110	160600	688699990	5990	5990	5990	5990	0
266	20250110	160500	688699990	5990	5990	5990	5990	0
267	20250110	160400	688699990	5990	5990	5990	5990	0
268	20250110	160300	688699990	5990	5990	5990	5990	0
269	20250110	160200	688699990	5990	5990	5990	5990	0
270	20250110	160100	688699990	5990	5990	5990	5990	0
271	20250110	160000	688699990	5990	5990	5990	5990	0
272	20250110	155900	688699990	5990	5990	5990	5990	1800
273	20250110	155800	688699990	5990	5990	5990	5990	0
274	20250110	155700	688699990	5990	5990	5990	5990	0
275	20250110	155600	688699990	5990	5990	5990	5990	0
276	20250110	155500	688699990	5990	5990	5990	5990	0
277	20250110	155400	688699990	5990	5990	5990	5990	0
278	20250110	155300	688699990	5990	5990	5990	5990	0
279	20250110	155200	688699990	5990	5990	5990	5990	0
280	20250110	155100	688699990	5990	5990	5990	5990	0
281	20250110	155000	688699990	5990	5990	5990	5990	0
282	20250110	154900	688699990	5990	5990	5990	5990	0
283	20250110	154800	688699990	5990	5990	5990	5990	0
284	20250110	154700	688699990	5990	5990	5990	5990	0
285	20250110	154600	688699990	5990	5990	5990	5990	0
286	20250110	154500	688699990	5990	5990	5990	5990	0
287	20250110	154400	688699990	5990	5990	5990	5990	0
288	20250110	154300	688699990	5990	5990	5990	5990	0
289	20250110	154200	688699990	5990	5990	5990	5990	0
290	20250110	154100	688699990	5990	5990	5990	5990	0
291	20250110	154000	688699990	5990	5990	5990	5990	0
292	20250110	153900	688699990	5990	5990	5990	5990	0
293	20250110	153800	688699990	5990	5990	5990	5990	0
294	20250110	153700	688699990	5990	5990	5990	5990	0
295	20250110	153600	688699990	5990	5990	5990	5990	0
296	20250110	153500	688699990	5990	5990	5990	5990	0
297	20250110	153400	688699990	5990	5990	5990	5990	0
298	20250110	153300	688699990	5990	5990	5990	5990	0
299	20250110	153200	688699990	5990	5990	5990	5990	0
300	20250110	153100	688699990	5990	5990	5990	5990	0
301	20250110	153000	688699990	5990	5990	5990	5990	1800
302	20250110	152900	677917990	6000	6000	6000	6000	0
303	20250110	152800	677917990	6000	6000	6000	6000	0
304	20250110	152700	677917990	6000	6000	6000	6000	0
305	20250110	152600	677917990	6000	6000	6000	6000	0
306	20250110	152500	677917990	6000	6000	6000	6000	0
307	20250110	152400	677917990	6000	6000	6000	6000	0
308	20250110	152300	677917990	6000	6000	6000	6000	0
309	20250110	152200	677917990	6000	6000	6000	6000	0
310	20250110	152100	677917990	6000	6000	6000	6000	0
311	20250110	152000	677917990	6000	6000	6000	6000	0
312	20250110	151900	677917990	6000	5980	6000	5980	821
313	20250110	151800	673003020	5990	5940	6000	5940	740
314	20250110	151700	668586210	5930	5940	5940	5930	50
315	20250110	151600	668289610	5940	5940	5950	5940	91
316	20250110	151500	667749060	5940	5940	5940	5940	1
317	20250110	151400	667743120	5950	5940	5950	5940	4
318	20250110	151300	667719330	5940	5940	5950	5940	5
319	20250110	151200	667689620	5920	5950	5950	5920	2
320	20250110	151100	667677750	5930	5950	5950	5930	808
321	20250110	151000	662886290	5920	5940	5940	5920	407
322	20250110	150900	660473770	5940	5940	5940	5940	1
323	20250110	150800	660467830	5960	5950	5960	5950	2
324	20250110	150700	660455920	5950	5950	5960	5950	68
325	20250110	150600	660051310	5920	5920	5950	5920	25
326	20250110	150500	659903280	5960	5960	5960	5960	0
327	20250110	150400	659903280	5960	5960	5960	5960	0
328	20250110	150300	659903280	5960	5950	5960	5930	2006
329	20250110	150200	648007580	5930	5950	5950	5930	202
330	20250110	150100	646809630	5950	5940	5950	5930	329
331	20250110	150000	644853720	5950	5930	5950	5930	47
332	20250110	145900	644574970	5930	5960	5960	5930	40
333	20250110	145800	644337260	5970	5940	5970	5940	52
334	20250110	145700	644028330	5970	5970	5970	5970	1
335	20250110	145600	644022360	5940	5940	5940	5940	70
336	20250110	145500	643606560	5940	5960	5960	5940	500
337	20250110	145400	640636200	5980	5980	5980	5980	4
338	20250110	145300	640612280	5980	5980	5980	5980	0
339	20250110	145200	640612280	5980	5980	5980	5980	5
340	20250110	145100	640582380	6000	6000	6000	6000	0
341	20250110	145000	640582380	6000	5990	6000	5960	12
342	20250110	144900	640510520	5950	5950	5950	5950	0
343	20250110	144800	640510520	5950	5970	6000	5950	2030
344	20250110	144700	628352140	5950	5980	5980	5950	8851
345	20250110	144600	575684920	6010	6010	6010	6010	0
346	20250110	144500	575684920	6010	6010	6010	6010	0
347	20250110	144400	575684920	6010	6010	6010	6010	301
348	20250110	144300	573875910	6010	6010	6010	5970	715
349	20250110	144200	569606490	6000	6000	6000	6000	1
350	20250110	144100	569600490	6020	6020	6020	6020	0
351	20250110	144000	569600490	6020	6020	6020	6020	0
352	20250110	143900	569600490	6020	6000	6020	6000	3
353	20250110	143800	569582460	5970	5990	5990	5970	300
354	20250110	143700	567790460	6020	6020	6020	6020	0
355	20250110	143600	567790460	6020	6010	6020	6010	2
356	20250110	143500	567778430	5990	6000	6000	5990	40
357	20250110	143400	567538780	6020	6020	6020	6020	1
358	20250110	143300	567532760	6030	6010	6030	6010	15
359	20250110	143200	567442450	6020	5990	6020	5970	2065
360	20250110	143100	555088440	6000	6000	6000	6000	170
361	20250110	143000	554068440	6000	6000	6000	6000	10
362	20250110	142900	554008440	6000	6000	6000	6000	0
363	20250110	142800	554008440	6000	6000	6000	6000	300
364	20250110	142700	552208440	6000	6000	6020	6000	263
365	20250110	142600	550630320	6000	6000	6000	6000	301
366	20250110	142500	548824320	6030	6020	6030	6000	405
367	20250110	142400	546394160	6030	6030	6030	6030	0
368	20250110	142300	546394160	6030	6030	6030	6030	2
369	20250110	142200	546382100	6040	6040	6040	6040	0
370	20250110	142100	546382100	6040	6040	6040	6040	0
371	20250110	142000	546382100	6040	6000	6040	6000	73
372	20250110	141900	545944000	6000	6000	6000	6000	50
373	20250110	141800	545644000	6000	6000	6000	6000	1
374	20250110	141700	545638000	6040	6030	6040	6030	4
375	20250110	141600	545613870	6000	6040	6040	6000	803
376	20250110	141500	540794610	6050	6050	6050	6050	0
377	20250110	141400	540794610	6050	6030	6050	6030	4972
378	20250110	141300	510766640	6030	6030	6030	6030	0
379	20250110	141200	510766640	6030	6020	6030	6020	2
380	20250110	141100	510754590	6020	6020	6020	6020	261
381	20250110	141000	509183370	6030	6040	6040	6030	91
382	20250110	140900	508634520	6040	6040	6040	6040	62
383	20250110	140800	508260040	6030	6030	6040	6030	5
384	20250110	140700	508229860	6030	6040	6040	6030	598
385	20250110	140600	504617960	6040	6030	6040	6030	24
386	20250110	140500	504473220	6030	6010	6030	6010	2734
387	20250110	140400	488006300	6020	5990	6020	5990	153
388	20250110	140300	487089750	6010	6010	6010	6010	30
389	20250110	140200	486909450	6020	5990	6020	5990	666
390	20250110	140100	482907780	5990	5990	5990	5990	13
391	20250110	140000	482829910	6000	6000	6000	6000	0
392	20250110	135900	482829910	6000	6000	6000	6000	20
393	20250110	135800	482709910	6000	6000	6000	6000	0
394	20250110	135700	482709910	6000	6000	6000	6000	200
395	20250110	135600	481509910	6000	5990	6000	5990	36
396	20250110	135500	481294260	5990	5990	5990	5990	85
397	20250110	135400	480785110	5990	5990	5990	5990	0
398	20250110	135300	480785110	5990	5990	5990	5990	577
399	20250110	135200	477328880	5990	6000	6000	5990	600
400	20250110	135100	473734800	6010	6010	6010	6000	145
401	20250110	135000	472864450	6000	6010	6010	6000	610
402	20250110	134900	469204050	6000	6000	6000	6000	1055
403	20250110	134800	462874050	6000	6000	6000	6000	0
404	20250110	134700	462874050	6000	6000	6000	6000	10
405	20250110	134600	462814050	6000	6010	6010	6000	11
406	20250110	134500	462748040	6000	6000	6000	6000	200
407	20250110	134400	461548040	6010	6010	6010	6010	0
408	20250110	134300	461548040	6010	6010	6010	6010	0
409	20250110	134200	461548040	6010	6010	6010	6010	240
410	20250110	134100	460105640	6020	6020	6020	6020	8
411	20250110	134000	460057480	6020	6020	6020	6020	15
412	20250110	133900	459967180	6020	6020	6020	6020	0
413	20250110	133800	459967180	6020	6020	6020	6020	1
414	20250110	133700	459961160	6020	6010	6020	6010	398
415	20250110	133600	457565750	6000	6000	6000	6000	311
416	20250110	133500	455699750	6000	5990	6000	5990	2
417	20250110	133400	455687760	5990	5990	5990	5990	0
418	20250110	133300	455687760	5990	5990	5990	5990	0
419	20250110	133200	455687760	5990	5990	5990	5990	8
420	20250110	133100	455639840	5990	5980	5990	5980	4
421	20250110	133000	455615900	6000	6000	6000	6000	156
422	20250110	132900	454679900	6000	6010	6010	6000	1270
423	20250110	132800	447059280	6020	6020	6020	6020	0
424	20250110	132700	447059280	6020	6020	6020	6020	0
425	20250110	132600	447059280	6020	6020	6020	6020	0
426	20250110	132500	447059280	6020	6020	6020	6020	1130
427	20250110	132400	440256680	6040	6040	6040	6040	1
428	20250110	132300	440250640	6050	6050	6050	6020	167
429	20250110	132200	439245240	6020	6030	6030	6020	66
430	20250110	132100	438847700	6050	6050	6050	6050	14
431	20250110	132000	438763000	6050	6020	6050	6020	348
432	20250110	131900	436666220	6020	6020	6020	6020	0
433	20250110	131800	436666220	6020	6020	6020	6020	2
434	20250110	131700	436654180	6020	6020	6020	6020	100
435	20250110	131600	436052180	6020	6000	6020	6000	73
436	20250110	131500	435614130	6000	5980	6010	5980	1702
437	20250110	131400	425408960	5980	5990	5990	5980	532
438	20250110	131300	422222780	6000	6000	6000	6000	0
439	20250110	131200	422222780	6000	5990	6000	5990	201
440	20250110	131100	421018780	5990	5990	5990	5990	72
441	20250110	131000	420587500	6000	6000	6000	6000	2
442	20250110	130900	420575500	6010	6000	6010	6000	15
443	20250110	130800	420485390	6000	6020	6020	6000	753
444	20250110	130700	415959000	6020	6010	6020	6010	118
445	20250110	130600	415248740	6010	6030	6030	6010	1322
446	20250110	130500	407279880	6030	6050	6050	6030	201
447	20250110	130400	406067830	6030	6030	6030	6030	682
448	20250110	130300	401955370	6060	6030	6060	6030	255
449	20250110	130200	400412010	6040	6040	6040	6040	50
450	20250110	130100	400110010	6040	6060	6060	6030	260
451	20250110	130000	398541410	6060	6030	6070	6030	2120
452	20250110	125900	385720970	6030	5990	6030	5990	2865
453	20250110	125800	368532070	6000	5960	6000	5940	800
454	20250110	125700	363748480	5970	5970	5970	5970	20
455	20250110	125600	363629080	5970	6000	6000	5970	31
456	20250110	125500	363443980	6010	6010	6010	6010	0
457	20250110	125400	363443980	6010	6010	6010	6010	60
458	20250110	125300	363083380	6010	6010	6010	6010	0
459	20250110	125200	363083380	6010	5990	6010	5990	90
460	20250110	125100	362543690	6000	5990	6000	5940	120
461	20250110	125000	361828420	6020	6010	6020	6010	1100
462	20250110	124900	355207430	6020	5980	6020	5940	1321
463	20250110	124800	347272970	6010	5990	6010	5990	1296
464	20250110	124700	339494170	6010	6010	6010	6010	2
465	20250110	124600	339482150	6020	6020	6020	5980	381
466	20250110	124500	337200410	6010	6020	6020	6010	1896
467	20250110	124400	325805440	6010	6010	6010	6010	642
468	20250110	124300	321947020	6010	5990	6010	5990	1064
469	20250110	124200	315564210	6000	5980	6010	5980	2926
470	20250110	124100	298018310	5990	5940	5990	5940	3494
471	20250110	124000	277114090	5970	5970	5970	5970	1
472	20250110	123900	277108120	5970	5940	5970	5940	3068
473	20250110	123800	258826240	5940	5940	5940	5940	40
474	20250110	123700	258588640	5940	5940	5940	5940	50
475	20250110	123600	258291640	5940	5940	5940	5940	0
476	20250110	123500	258291640	5940	5900	5940	5900	8283
477	20250110	123400	209267840	5890	5890	5890	5890	1000
478	20250110	123300	203377840	5890	5890	5890	5890	0
479	20250110	123200	203377840	5890	5870	5890	5870	102
480	20250110	123100	202779080	5870	5870	5870	5870	0
481	20250110	123000	202779080	5870	5870	5870	5870	1
482	20250110	122900	202773210	5890	5890	5890	5890	0
483	20250110	122800	202773210	5890	5890	5890	5890	20
484	20250110	122700	202655410	5890	5890	5890	5890	14
485	20250110	122600	202572950	5890	5870	5890	5870	51
486	20250110	122500	202273560	5890	5890	5890	5890	0
487	20250110	122400	202273560	5890	5890	5890	5890	301
488	20250110	122300	200500670	5890	5890	5890	5890	0
489	20250110	122200	200500670	5890	5890	5890	5890	503
490	20250110	122100	197538000	5870	5870	5870	5870	1
491	20250110	122000	197532130	5870	5870	5870	5870	0
492	20250110	121900	197532130	5870	5880	5910	5870	2179
493	20250110	121800	184739570	5910	5910	5910	5910	0
494	20250110	121700	184739570	5910	5910	5910	5880	218
495	20250110	121600	183456250	5910	5910	5910	5910	0
496	20250110	121500	183456250	5910	5910	5910	5910	0
497	20250110	121400	183456250	5910	5910	5910	5910	0
498	20250110	121300	183456250	5910	5910	5910	5910	0
499	20250110	121200	183456250	5910	5910	5910	5910	0
500	20250110	121100	183456250	5910	5910	5910	5910	1
501	20250110	121000	183450340	5910	5910	5910	5910	0
502	20250110	120900	183450340	5910	5910	5910	5910	0
503	20250110	120800	183450340	5910	5910	5910	5910	0
504	20250110	120700	183450340	5910	5910	5910	5910	0
505	20250110	120600	183450340	5910	5910	5910	5910	1
506	20250110	120500	183444430	5890	5890	5890	5890	0
507	20250110	120400	183444430	5890	5890	5890	5890	4
508	20250110	120300	183420870	5890	5900	5910	5890	5
509	20250110	120200	183391380	5900	5900	5900	5900	0
510	20250110	120100	183391380	5900	5900	5900	5900	0
511	20250110	120000	183391380	5900	5900	5900	5900	0
512	20250110	115900	183391380	5900	5900	5900	5900	0
513	20250110	115800	183391380	5900	5900	5900	5900	122
514	20250110	115700	182671580	5900	5900	5900	5900	0
515	20250110	115600	182671580	5900	5900	5900	5900	0
516	20250110	115500	182671580	5900	5890	5900	5890	2
517	20250110	115400	182659790	5890	5890	5890	5890	0
518	20250110	115300	182659790	5890	5900	5900	5890	1026
519	20250110	115200	176606640	5910	5900	5910	5900	2
520	20250110	115100	176594830	5890	5890	5890	5890	0
521	20250110	115000	176594830	5890	5890	5890	5880	500
522	20250110	114900	173653830	5910	5890	5910	5890	202
523	20250110	114800	172464030	5910	5910	5910	5910	20
524	20250110	114700	172345830	5910	5910	5910	5910	0
525	20250110	114600	172345830	5910	5910	5910	5910	0
526	20250110	114500	172345830	5910	5910	5910	5910	10
527	20250110	114400	172286730	5910	5910	5910	5910	0
528	20250110	114300	172286730	5910	5910	5910	5910	52
529	20250110	114200	171979410	5920	5920	5920	5920	0
530	20250110	114100	171979410	5920	5930	5930	5920	8
531	20250110	114000	171932040	5920	5920	5920	5920	0
532	20250110	113900	171932040	5920	5920	5920	5920	3
533	20250110	113800	171914280	5940	5940	5940	5940	0
534	20250110	113700	171914280	5940	5940	5940	5940	0
535	20250110	113600	171914280	5940	5940	5940	5940	0
536	20250110	113500	171914280	5940	5940	5940	5940	0
537	20250110	113400	171914280	5940	5940	5940	5940	0
538	20250110	113300	171914280	5940	5940	5940	5940	0
539	20250110	113200	171914280	5940	5940	5940	5940	0
540	20250110	113100	171914280	5940	5920	5940	5920	36
541	20250110	113000	171700800	5930	5930	5930	5930	0
542	20250110	112900	171700800	5930	5930	5930	5930	0
543	20250110	112800	171700800	5930	5910	5930	5880	1171
544	20250110	112700	164771290	5910	5910	5910	5910	0
545	20250110	112600	164771290	5910	5910	5910	5910	0
546	20250110	112500	164771290	5910	5910	5910	5910	17
547	20250110	112400	164670820	5920	5920	5920	5920	1
548	20250110	112300	164664900	5900	5900	5900	5900	78
549	20250110	112200	164204700	5920	5920	5920	5920	100
550	20250110	112100	163612700	5920	5890	5920	5890	2314
551	20250110	112000	149948600	5880	5870	5880	5870	1098
552	20250110	111900	143493450	5870	5830	5870	5830	11
553	20250110	111800	143429280	5880	5880	5880	5880	0
554	20250110	111700	143429280	5880	5880	5880	5880	1111
555	20250110	111600	136896600	5890	5890	5890	5890	0
556	20250110	111500	136896600	5890	5900	5900	5890	182
557	20250110	111400	135824610	5890	5890	5890	5890	669
558	20250110	111300	131884200	5900	5900	5900	5900	0
559	20250110	111200	131884200	5900	5900	5900	5900	0
560	20250110	111100	131884200	5900	5900	5900	5900	100
561	20250110	111000	131294200	5910	5910	5910	5910	1
562	20250110	110900	131288290	5890	5890	5890	5890	190
563	20250110	110800	130169190	5920	5920	5920	5920	0
564	20250110	110700	130169190	5920	5920	5920	5920	0
565	20250110	110600	130169190	5920	5920	5920	5920	0
566	20250110	110500	130169190	5920	5920	5920	5920	0
567	20250110	110400	130169190	5920	5870	5920	5870	2497
568	20250110	110300	115448050	5870	5870	5870	5870	0
569	20250110	110200	115448050	5870	5870	5870	5870	0
570	20250110	110100	115448050	5870	5870	5870	5870	0
571	20250110	110000	115448050	5870	5870	5870	5870	341
572	20250110	105900	113446380	5870	5870	5870	5870	0
573	20250110	105800	113446380	5870	5870	5870	5870	0
574	20250110	105700	113446380	5870	5870	5870	5870	1
575	20250110	105600	113440510	5840	5850	5850	5840	487
576	20250110	105500	110593580	5860	5860	5860	5860	300
577	20250110	105400	108835580	5870	5870	5870	5870	4
578	20250110	105300	108812100	5880	5880	5880	5880	0
579	20250110	105200	108812100	5880	5880	5880	5880	0
580	20250110	105100	108812100	5880	5850	5880	5850	102
581	20250110	105000	108215350	5850	5850	5850	5850	2
582	20250110	104900	108203650	5880	5880	5880	5880	0
583	20250110	104800	108203650	5880	5880	5880	5880	0
584	20250110	104700	108203650	5880	5870	5880	5870	2
585	20250110	104600	108191900	5870	5870	5870	5870	0
586	20250110	104500	108191900	5870	5870	5870	5850	444
587	20250110	104400	105594340	5860	5860	5860	5850	855
588	20250110	104300	100584140	5860	5850	5860	5850	21
589	20250110	104200	100461280	5850	5850	5850	5850	1
590	20250110	104100	100455430	5880	5880	5880	5880	0
591	20250110	104000	100455430	5880	5880	5880	5880	0
592	20250110	103900	100455430	5880	5880	5880	5880	0
593	20250110	103800	100455430	5880	5880	5880	5880	0
594	20250110	103700	100455430	5880	5880	5880	5880	0
595	20250110	103600	100455430	5880	5850	5880	5850	1086
596	20250110	103500	94100110	5850	5850	5850	5850	0
597	20250110	103400	94100110	5850	5850	5850	5850	9
598	20250110	103300	94047460	5870	5870	5870	5870	827
599	20250110	103200	89192970	5880	5880	5880	5880	3
600	20250110	103100	89175330	5880	5880	5880	5880	0
601	20250110	103000	89175330	5880	5880	5880	5880	102
602	20250110	102900	88575570	5880	5880	5880	5880	3
603	20250110	102800	88557930	5900	5900	5900	5880	29
604	20250110	102700	88387050	5900	5900	5900	5890	71
605	20250110	102600	87968630	5900	5880	5900	5880	1688
606	20250110	102500	78015190	5880	5880	5880	5880	100
607	20250110	102400	77427190	5880	5880	5880	5880	0
608	20250110	102300	77427190	5880	5870	5880	5870	42
609	20250110	102200	77180630	5870	5870	5870	5870	133
610	20250110	102100	76399920	5870	5870	5870	5870	2
611	20250110	102000	76388180	5870	5850	5870	5850	607
612	20250110	101900	72831440	5850	5850	5850	5850	266
613	20250110	101800	71275340	5860	5850	5860	5850	654
614	20250110	101700	67449430	5840	5840	5840	5840	101
615	20250110	101600	66859590	5850	5850	5850	5850	0
616	20250110	101500	66859590	5850	5850	5850	5850	0
617	20250110	101400	66859590	5850	5850	5850	5850	0
618	20250110	101300	66859590	5850	5850	5850	5850	0
619	20250110	101200	66859590	5850	5850	5850	5850	0
620	20250110	101100	66859590	5850	5850	5850	5850	1
621	20250110	101000	66853740	5840	5840	5840	5840	93
622	20250110	100900	66310620	5820	5820	5820	5820	1
623	20250110	100800	66304800	5850	5850	5850	5850	0
624	20250110	100700	66304800	5850	5850	5850	5850	100
625	20250110	100600	65719800	5850	5840	5850	5840	28
626	20250110	100500	65556270	5840	5840	5840	5840	1
627	20250110	100400	65550430	5840	5840	5840	5840	0
628	20250110	100300	65550430	5840	5840	5840	5840	25
629	20250110	100200	65404430	5850	5850	5850	5850	200
630	20250110	100100	64234430	5850	5840	5850	5840	6
631	20250110	100000	64199360	5840	5840	5840	5840	0
632	20250110	095900	64199360	5840	5830	5840	5830	1812
633	20250110	095800	53625460	5830	5830	5830	5830	114
634	20250110	095700	52960840	5830	5830	5830	5830	500
635	20250110	095600	50045840	5820	5820	5820	5820	0
636	20250110	095500	50045840	5820	5820	5820	5820	98
637	20250110	095400	49475480	5820	5820	5820	5820	22
638	20250110	095300	49347440	5820	5820	5820	5820	0
639	20250110	095200	49347440	5820	5820	5820	5820	200
640	20250110	095100	48183440	5830	5820	5830	5820	2
641	20250110	095000	48171790	5820	5830	5830	5820	5
642	20250110	094900	48142680	5820	5820	5830	5820	6
643	20250110	094800	48107720	5830	5830	5830	5830	0
644	20250110	094700	48107720	5830	5820	5830	5820	2
645	20250110	094600	48096070	5820	5820	5820	5820	1
646	20250110	094500	48090250	5820	5820	5820	5820	357
647	20250110	094400	46012510	5800	5800	5800	5800	0
648	20250110	094300	46012510	5800	5800	5800	5800	16
649	20250110	094200	45919710	5800	5800	5800	5800	300
650	20250110	094100	44179710	5800	5800	5800	5800	50
651	20250110	094000	43889710	5800	5800	5800	5800	0
652	20250110	093900	43889710	5800	5800	5800	5800	0
653	20250110	093800	43889710	5800	5800	5800	5800	25
654	20250110	093700	43744710	5820	5820	5820	5820	0
655	20250110	093600	43744710	5820	5820	5820	5820	513
656	20250110	093500	40759050	5820	5820	5820	5820	0
657	20250110	093400	40759050	5820	5820	5820	5820	0
658	20250110	093300	40759050	5820	5820	5820	5820	1
659	20250110	093200	40753230	5820	5820	5820	5820	99
660	20250110	093100	40177050	5820	5820	5820	5820	0
661	20250110	093000	40177050	5820	5820	5820	5820	0
662	20250110	092900	40177050	5820	5820	5820	5820	627
663	20250110	092800	36527910	5800	5800	5800	5800	100
664	20250110	092700	35947910	5820	5820	5820	5820	369
665	20250110	092600	33800330	5820	5820	5820	5820	0
666	20250110	092500	33800330	5820	5800	5820	5800	13
667	20250110	092400	33724910	5800	5800	5800	5800	55
668	20250110	092300	33405910	5800	5800	5800	5800	0
669	20250110	092200	33405910	5800	5800	5800	5800	0
670	20250110	092100	33405910	5800	5800	5800	5800	750
671	20250110	092000	29055910	5830	5830	5830	5830	0
672	20250110	091900	29055910	5830	5800	5830	5800	2725
673	20250110	091800	13235510	5790	5790	5790	5790	93
674	20250110	091700	12697040	5790	5790	5790	5790	1
675	20250110	091600	12691250	5760	5770	5770	5760	300
676	20250110	091500	10962930	5790	5780	5790	5780	20
677	20250110	091400	10847300	5800	5800	5800	5800	0
678	20250110	091300	10847300	5800	5800	5800	5800	1
679	20250110	091200	10841500	5770	5810	5810	5770	52
680	20250110	091100	10540760	5760	5760	5760	5760	1
681	20250110	091000	10535000	5810	5800	5810	5800	501
682	20250110	090900	7629190	5800	5800	5800	5800	1128
683	20250110	090800	1086790	5780	5780	5800	5780	71
684	20250110	090700	676390	5780	5780	5780	5780	1
685	20250110	090600	670610	5820	5820	5820	5820	55
686	20250110	090500	350510	5840	5840	5840	5840	0
687	20250110	090400	350510	5840	5840	5840	5840	0
688	20250110	090300	350510	5840	5840	5840	5840	10
689	20250110	090200	292110	5860	5860	5860	5860	0
690	20250110	090100	292110	5860	5860	5860	5860	0
691	20250110	090000	292110	5860	5810	5860	5810	50