KissMeData/063570/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194300	140798135	4750	4750	4750	4750	206
3	20250110	194200	140798135	4750	4750	4750	4750	0
4	20250110	194100	140798135	4750	4750	4750	4750	0
5	20250110	194000	140798135	4750	4750	4750	4750	0
6	20250110	193900	140798135	4750	4750	4750	4750	0
7	20250110	193800	140798135	4750	4750	4750	4750	0
8	20250110	193700	140798135	4750	4750	4750	4750	0
9	20250110	193600	140798135	4750	4750	4750	4750	0
10	20250110	193500	140798135	4750	4750	4750	4750	0
11	20250110	193400	140798135	4750	4750	4750	4750	0
12	20250110	193300	140798135	4750	4750	4750	4750	0
13	20250110	193200	140798135	4750	4750	4750	4750	0
14	20250110	193100	140798135	4750	4750	4750	4750	0
15	20250110	193000	140798135	4750	4750	4750	4750	0
16	20250110	192900	140798135	4750	4750	4750	4750	0
17	20250110	192800	140798135	4750	4750	4750	4750	0
18	20250110	192700	140798135	4750	4750	4750	4750	0
19	20250110	192600	140798135	4750	4750	4750	4750	0
20	20250110	192500	140798135	4750	4750	4750	4750	0
21	20250110	192400	140798135	4750	4750	4750	4750	0
22	20250110	192300	140798135	4750	4750	4750	4750	0
23	20250110	192200	140798135	4750	4750	4750	4750	0
24	20250110	192100	140798135	4750	4750	4750	4750	0
25	20250110	192000	140798135	4750	4750	4750	4750	0
26	20250110	191900	140798135	4750	4750	4750	4750	0
27	20250110	191800	140798135	4750	4750	4750	4750	0
28	20250110	191700	140798135	4750	4750	4750	4750	0
29	20250110	191600	140798135	4750	4750	4750	4750	0
30	20250110	191500	140798135	4750	4750	4750	4750	0
31	20250110	191400	140798135	4750	4750	4750	4750	0
32	20250110	191300	140798135	4750	4750	4750	4750	206
33	20250110	191200	140798135	4750	4750	4750	4750	0
34	20250110	191100	140798135	4750	4750	4750	4750	0
35	20250110	191000	140798135	4750	4750	4750	4750	0
36	20250110	190900	140798135	4750	4750	4750	4750	0
37	20250110	190800	140798135	4750	4750	4750	4750	0
38	20250110	190700	140798135	4750	4750	4750	4750	0
39	20250110	190600	140798135	4750	4750	4750	4750	0
40	20250110	190500	140798135	4750	4750	4750	4750	0
41	20250110	190400	140798135	4750	4750	4750	4750	0
42	20250110	190300	140798135	4750	4750	4750	4750	0
43	20250110	190200	140798135	4750	4750	4750	4750	0
44	20250110	190100	140798135	4750	4750	4750	4750	0
45	20250110	190000	140798135	4750	4750	4750	4750	0
46	20250110	185900	140798135	4750	4750	4750	4750	0
47	20250110	185800	140798135	4750	4750	4750	4750	0
48	20250110	185700	140798135	4750	4750	4750	4750	0
49	20250110	185600	140798135	4750	4750	4750	4750	0
50	20250110	185500	140798135	4750	4750	4750	4750	0
51	20250110	185400	140798135	4750	4750	4750	4750	0
52	20250110	185300	140798135	4750	4750	4750	4750	0
53	20250110	185200	140798135	4750	4750	4750	4750	0
54	20250110	185100	140798135	4750	4750	4750	4750	0
55	20250110	185000	140798135	4750	4750	4750	4750	0
56	20250110	184900	140798135	4750	4750	4750	4750	0
57	20250110	184800	140798135	4750	4750	4750	4750	0
58	20250110	184700	140798135	4750	4750	4750	4750	0
59	20250110	184600	140798135	4750	4750	4750	4750	0
60	20250110	184500	140798135	4750	4750	4750	4750	0
61	20250110	184400	140798135	4750	4750	4750	4750	0
62	20250110	184300	140798135	4750	4750	4750	4750	206
63	20250110	184200	140798135	4750	4750	4750	4750	0
64	20250110	184100	140798135	4750	4750	4750	4750	0
65	20250110	184000	140798135	4750	4750	4750	4750	0
66	20250110	183900	140798135	4750	4750	4750	4750	0
67	20250110	183800	140798135	4750	4750	4750	4750	0
68	20250110	183700	140798135	4750	4750	4750	4750	0
69	20250110	183600	140798135	4750	4750	4750	4750	0
70	20250110	183500	140798135	4750	4750	4750	4750	0
71	20250110	183400	140798135	4750	4750	4750	4750	0
72	20250110	183300	140798135	4750	4750	4750	4750	0
73	20250110	183200	140798135	4750	4750	4750	4750	0
74	20250110	183100	140798135	4750	4750	4750	4750	0
75	20250110	183000	140798135	4750	4750	4750	4750	0
76	20250110	182900	140798135	4750	4750	4750	4750	0
77	20250110	182800	140798135	4750	4750	4750	4750	0
78	20250110	182700	140798135	4750	4750	4750	4750	0
79	20250110	182600	140798135	4750	4750	4750	4750	0
80	20250110	182500	140798135	4750	4750	4750	4750	0
81	20250110	182400	140798135	4750	4750	4750	4750	0
82	20250110	182300	140798135	4750	4750	4750	4750	0
83	20250110	182200	140798135	4750	4750	4750	4750	0
84	20250110	182100	140798135	4750	4750	4750	4750	0
85	20250110	182000	140798135	4750	4750	4750	4750	0
86	20250110	181900	140798135	4750	4750	4750	4750	0
87	20250110	181800	140798135	4750	4750	4750	4750	0
88	20250110	181700	140798135	4750	4750	4750	4750	0
89	20250110	181600	140798135	4750	4750	4750	4750	0
90	20250110	181500	140798135	4750	4750	4750	4750	0
91	20250110	181400	140798135	4750	4750	4750	4750	0
92	20250110	181300	140798135	4750	4750	4750	4750	206
93	20250110	181200	140798135	4750	4750	4750	4750	0
94	20250110	181100	140798135	4750	4750	4750	4750	0
95	20250110	181000	140798135	4750	4750	4750	4750	0
96	20250110	180900	140798135	4750	4750	4750	4750	0
97	20250110	180800	140798135	4750	4750	4750	4750	0
98	20250110	180700	140798135	4750	4750	4750	4750	0
99	20250110	180600	140798135	4750	4750	4750	4750	0
100	20250110	180500	140798135	4750	4750	4750	4750	0
101	20250110	180400	140798135	4750	4750	4750	4750	0
102	20250110	180300	140798135	4750	4750	4750	4750	0
103	20250110	180200	140798135	4750	4750	4750	4750	0
104	20250110	180100	140798135	4750	4750	4750	4750	0
105	20250110	180000	140798135	4750	4750	4750	4750	0
106	20250110	175900	140798135	4750	4750	4750	4750	0
107	20250110	175800	140798135	4750	4750	4750	4750	0
108	20250110	175700	140798135	4750	4750	4750	4750	0
109	20250110	175600	140798135	4750	4750	4750	4750	0
110	20250110	175500	140798135	4750	4750	4750	4750	0
111	20250110	175400	140798135	4750	4750	4750	4750	0
112	20250110	175300	140798135	4750	4750	4750	4750	0
113	20250110	175200	140798135	4750	4750	4750	4750	0
114	20250110	175100	140798135	4750	4750	4750	4750	0
115	20250110	175000	140798135	4750	4750	4750	4750	0
116	20250110	174900	140798135	4750	4750	4750	4750	0
117	20250110	174800	140798135	4750	4750	4750	4750	0
118	20250110	174700	140798135	4750	4750	4750	4750	0
119	20250110	174600	140798135	4750	4750	4750	4750	0
120	20250110	174500	140798135	4750	4750	4750	4750	0
121	20250110	174400	140798135	4750	4750	4750	4750	0
122	20250110	174300	140798135	4750	4750	4750	4750	206
123	20250110	174200	140798135	4750	4750	4750	4750	0
124	20250110	174100	140798135	4750	4750	4750	4750	0
125	20250110	174000	140798135	4750	4750	4750	4750	0
126	20250110	173900	140798135	4750	4750	4750	4750	0
127	20250110	173800	140798135	4750	4750	4750	4750	0
128	20250110	173700	140798135	4750	4750	4750	4750	0
129	20250110	173600	140798135	4750	4750	4750	4750	0
130	20250110	173500	140798135	4750	4750	4750	4750	0
131	20250110	173400	140798135	4750	4750	4750	4750	0
132	20250110	173300	140798135	4750	4750	4750	4750	0
133	20250110	173200	140798135	4750	4750	4750	4750	0
134	20250110	173100	140798135	4750	4750	4750	4750	0
135	20250110	173000	140798135	4750	4750	4750	4750	0
136	20250110	172900	140798135	4750	4750	4750	4750	0
137	20250110	172800	140798135	4750	4750	4750	4750	0
138	20250110	172700	140798135	4750	4750	4750	4750	0
139	20250110	172600	140798135	4750	4750	4750	4750	0
140	20250110	172500	140798135	4750	4750	4750	4750	0
141	20250110	172400	140798135	4750	4750	4750	4750	0
142	20250110	172300	140798135	4750	4750	4750	4750	0
143	20250110	172200	140798135	4750	4750	4750	4750	0
144	20250110	172100	140798135	4750	4750	4750	4750	0
145	20250110	172000	140798135	4750	4750	4750	4750	0
146	20250110	171900	140798135	4750	4750	4750	4750	0
147	20250110	171800	140798135	4750	4750	4750	4750	0
148	20250110	171700	140798135	4750	4750	4750	4750	0
149	20250110	171600	140798135	4750	4750	4750	4750	0
150	20250110	171500	140798135	4750	4750	4750	4750	0
151	20250110	171400	140798135	4750	4750	4750	4750	0
152	20250110	171300	140798135	4750	4750	4750	4750	206
153	20250110	171200	140798135	4750	4750	4750	4750	0
154	20250110	171100	140798135	4750	4750	4750	4750	0
155	20250110	171000	140798135	4750	4750	4750	4750	0
156	20250110	170900	140798135	4750	4750	4750	4750	0
157	20250110	170800	140798135	4750	4750	4750	4750	0
158	20250110	170700	140798135	4750	4750	4750	4750	0
159	20250110	170600	140798135	4750	4750	4750	4750	0
160	20250110	170500	140798135	4750	4750	4750	4750	0
161	20250110	170400	140798135	4750	4750	4750	4750	0
162	20250110	170300	140798135	4750	4750	4750	4750	0
163	20250110	170200	140798135	4750	4750	4750	4750	0
164	20250110	170100	140798135	4750	4750	4750	4750	0
165	20250110	170000	140798135	4750	4750	4750	4750	0
166	20250110	165900	140798135	4750	4750	4750	4750	0
167	20250110	165800	140798135	4750	4750	4750	4750	0
168	20250110	165700	140798135	4750	4750	4750	4750	0
169	20250110	165600	140798135	4750	4750	4750	4750	0
170	20250110	165500	140798135	4750	4750	4750	4750	0
171	20250110	165400	140798135	4750	4750	4750	4750	0
172	20250110	165300	140798135	4750	4750	4750	4750	0
173	20250110	165200	140798135	4750	4750	4750	4750	0
174	20250110	165100	140798135	4750	4750	4750	4750	0
175	20250110	165000	140798135	4750	4750	4750	4750	0
176	20250110	164900	140798135	4750	4750	4750	4750	0
177	20250110	164800	140798135	4750	4750	4750	4750	0
178	20250110	164700	140798135	4750	4750	4750	4750	0
179	20250110	164600	140798135	4750	4750	4750	4750	0
180	20250110	164500	140798135	4750	4750	4750	4750	0
181	20250110	164400	140798135	4750	4750	4750	4750	0
182	20250110	164300	140798135	4750	4750	4750	4750	206
183	20250110	164200	140798135	4750	4750	4750	4750	0
184	20250110	164100	140798135	4750	4750	4750	4750	0
185	20250110	164000	140798135	4750	4750	4750	4750	0
186	20250110	163900	140798135	4750	4750	4750	4750	0
187	20250110	163800	140798135	4750	4750	4750	4750	0
188	20250110	163700	140798135	4750	4750	4750	4750	0
189	20250110	163600	140798135	4750	4750	4750	4750	0
190	20250110	163500	140798135	4750	4750	4750	4750	0
191	20250110	163400	140798135	4750	4750	4750	4750	0
192	20250110	163300	140798135	4750	4750	4750	4750	0
193	20250110	163200	140798135	4750	4750	4750	4750	0
194	20250110	163100	140798135	4750	4750	4750	4750	0
195	20250110	163000	140798135	4750	4750	4750	4750	0
196	20250110	162900	140798135	4750	4750	4750	4750	0
197	20250110	162800	140798135	4750	4750	4750	4750	0
198	20250110	162700	140798135	4750	4750	4750	4750	0
199	20250110	162600	140798135	4750	4750	4750	4750	0
200	20250110	162500	140798135	4750	4750	4750	4750	0
201	20250110	162400	140798135	4750	4750	4750	4750	0
202	20250110	162300	140798135	4750	4750	4750	4750	0
203	20250110	162200	140798135	4750	4750	4750	4750	0
204	20250110	162100	140798135	4750	4750	4750	4750	0
205	20250110	162000	140798135	4750	4750	4750	4750	0
206	20250110	161900	140798135	4750	4750	4750	4750	0
207	20250110	161800	140798135	4750	4750	4750	4750	0
208	20250110	161700	140798135	4750	4750	4750	4750	0
209	20250110	161600	140798135	4750	4750	4750	4750	0
210	20250110	161500	140798135	4750	4750	4750	4750	0
211	20250110	161400	140798135	4750	4750	4750	4750	0
212	20250110	161300	140798135	4750	4750	4750	4750	206
213	20250110	161200	140798135	4750	4750	4750	4750	0
214	20250110	161100	140798135	4750	4750	4750	4750	0
215	20250110	161000	140798135	4750	4750	4750	4750	0
216	20250110	160900	140798135	4750	4750	4750	4750	0
217	20250110	160800	140798135	4750	4750	4750	4750	0
218	20250110	160700	140798135	4750	4750	4750	4750	0
219	20250110	160600	140798135	4750	4750	4750	4750	0
220	20250110	160500	140798135	4750	4750	4750	4750	0
221	20250110	160400	140798135	4750	4750	4750	4750	0
222	20250110	160300	140798135	4750	4750	4750	4750	0
223	20250110	160200	140798135	4750	4750	4750	4750	0
224	20250110	160100	140798135	4750	4750	4750	4750	0
225	20250110	160000	140798135	4750	4750	4750	4750	0
226	20250110	155900	140798135	4750	4750	4750	4750	0
227	20250110	155800	140798135	4750	4750	4750	4750	0
228	20250110	155700	140798135	4750	4750	4750	4750	0
229	20250110	155600	140798135	4750	4750	4750	4750	0
230	20250110	155500	140798135	4750	4750	4750	4750	0
231	20250110	155400	140798135	4750	4750	4750	4750	0
232	20250110	155300	140798135	4750	4750	4750	4750	0
233	20250110	155200	140798135	4750	4750	4750	4750	0
234	20250110	155100	140798135	4750	4750	4750	4750	0
235	20250110	155000	140798135	4750	4750	4750	4750	0
236	20250110	154900	140798135	4750	4750	4750	4750	0
237	20250110	154800	140798135	4750	4750	4750	4750	0
238	20250110	154700	140798135	4750	4750	4750	4750	0
239	20250110	154600	140798135	4750	4750	4750	4750	0
240	20250110	154500	140798135	4750	4750	4750	4750	0
241	20250110	154400	140798135	4750	4750	4750	4750	0
242	20250110	154300	140798135	4750	4750	4750	4750	206
243	20250110	154200	140798135	4750	4750	4750	4750	0
244	20250110	154100	140798135	4750	4750	4750	4750	0
245	20250110	154000	140798135	4750	4750	4750	4750	0
246	20250110	153900	140798135	4750	4750	4750	4750	0
247	20250110	153800	140798135	4750	4750	4750	4750	0
248	20250110	153700	140798135	4750	4750	4750	4750	0
249	20250110	153600	140798135	4750	4750	4750	4750	0
250	20250110	153500	140798135	4750	4750	4750	4750	0
251	20250110	153400	140798135	4750	4750	4750	4750	0
252	20250110	153300	140798135	4750	4750	4750	4750	0
253	20250110	153200	140798135	4750	4750	4750	4750	0
254	20250110	153100	140798135	4750	4750	4750	4750	0
255	20250110	153000	140798135	4750	4750	4750	4750	206
256	20250110	152900	139819635	4755	4755	4755	4755	0
257	20250110	152800	139819635	4755	4755	4755	4755	0
258	20250110	152700	139819635	4755	4755	4755	4755	0
259	20250110	152600	139819635	4755	4755	4755	4755	0
260	20250110	152500	139819635	4755	4755	4755	4755	0
261	20250110	152400	139819635	4755	4755	4755	4755	0
262	20250110	152300	139819635	4755	4755	4755	4755	0
263	20250110	152200	139819635	4755	4755	4755	4755	0
264	20250110	152100	139819635	4755	4755	4755	4755	0
265	20250110	152000	139819635	4755	4755	4755	4755	0
266	20250110	151900	139819635	4755	4755	4755	4755	0
267	20250110	151800	139819635	4755	4755	4755	4755	5
268	20250110	151700	139795860	4755	4760	4760	4755	24
269	20250110	151600	139681655	4755	4755	4760	4755	20
270	20250110	151500	139586515	4760	4760	4760	4755	11
271	20250110	151400	139534180	4760	4760	4760	4755	16
272	20250110	151300	139458080	4755	4760	4760	4755	20
273	20250110	151200	139362965	4760	4755	4760	4755	11
274	20250110	151100	139310650	4760	4755	4760	4755	24
275	20250110	151000	139196505	4755	4760	4760	4755	25
276	20250110	150900	139077520	4755	4760	4760	4755	16
277	20250110	150800	139001390	4760	4755	4760	4750	14
278	20250110	150700	138934800	4755	4760	4760	4755	22
279	20250110	150600	138830155	4755	4760	4760	4755	13
280	20250110	150500	138768305	4760	4750	4760	4750	16
281	20250110	150400	138692205	4750	4760	4760	4750	20
282	20250110	150300	138597185	4760	4755	4760	4750	13
283	20250110	150200	138535410	4765	4760	4765	4750	326
284	20250110	150100	136986515	4765	4765	4765	4765	6
285	20250110	150000	136957925	4760	4760	4760	4760	18
286	20250110	145900	136872245	4760	4760	4765	4760	23
287	20250110	145800	136762745	4760	4765	4765	4760	7
288	20250110	145700	136729415	4765	4765	4765	4760	19
289	20250110	145600	136638935	4765	4765	4765	4760	27
290	20250110	145500	136510305	4765	4760	4765	4760	64
291	20250110	145400	136205400	4760	4760	4760	4760	61
292	20250110	145300	135915040	4760	4760	4760	4760	23
293	20250110	145200	135805560	4760	4760	4760	4760	10
294	20250110	145100	135757960	4760	4760	4760	4760	7
295	20250110	145000	135724640	4760	4760	4760	4760	33
296	20250110	144900	135567560	4760	4760	4760	4760	56
297	20250110	144800	135301000	4760	4760	4760	4760	19
298	20250110	144700	135210560	4750	4765	4765	4750	23
299	20250110	144600	135100995	4765	4765	4765	4765	9
300	20250110	144500	135058110	4765	4765	4765	4765	120
301	20250110	144400	134486310	4765	4765	4765	4765	21
302	20250110	144300	134386245	4765	4765	4765	4765	108
303	20250110	144200	133871625	4765	4765	4765	4765	23
304	20250110	144100	133762030	4765	4765	4765	4765	25
305	20250110	144000	133642905	4765	4765	4765	4765	7
306	20250110	143900	133609550	4765	4765	4765	4765	21
307	20250110	143800	133509485	4765	4765	4765	4765	19
308	20250110	143700	133418950	4765	4765	4765	4765	13
309	20250110	143600	133357005	4765	4765	4765	4765	12
310	20250110	143500	133299825	4765	4765	4765	4765	30
311	20250110	143400	133156875	4765	4765	4765	4765	4
312	20250110	143300	133137815	4765	4765	4765	4765	19
313	20250110	143200	133047280	4765	4765	4765	4765	25
314	20250110	143100	132928155	4765	4765	4765	4765	5
315	20250110	143000	132904330	4765	4765	4765	4765	23
316	20250110	142900	132794735	4765	4765	4765	4765	10
317	20250110	142800	132747085	4765	4765	4765	4765	22
318	20250110	142700	132642255	4765	4765	4765	4765	11
319	20250110	142600	132589840	4765	4765	4765	4765	18
320	20250110	142500	132504070	4765	4765	4765	4765	14
321	20250110	142400	132437360	4765	4765	4765	4765	15
322	20250110	142300	132365885	4765	4765	4765	4765	20
323	20250110	142200	132270585	4765	4765	4765	4765	14
324	20250110	142100	132203875	4765	4765	4765	4765	18
325	20250110	142000	132118105	4765	4765	4765	4765	17
326	20250110	141900	132037100	4765	4765	4765	4765	20
327	20250110	141800	131941800	4765	4765	4765	4765	18
328	20250110	141700	131856030	4765	4765	4765	4765	7
329	20250110	141600	131822675	4765	4765	4765	4765	21
330	20250110	141500	131722610	4765	4760	4765	4760	18
331	20250110	141400	131636875	4760	4760	4760	4760	9
332	20250110	141300	131594035	4760	4765	4765	4760	31
333	20250110	141200	131446455	4770	4770	4770	4770	22
334	20250110	141100	131341515	4770	4770	4770	4770	11
335	20250110	141000	131289045	4770	4770	4770	4770	10
336	20250110	140900	131241345	4770	4770	4770	4770	30
337	20250110	140800	131098245	4770	4770	4770	4770	2
338	20250110	140700	131088705	4770	4770	4770	4770	20
339	20250110	140600	130993305	4770	4770	4770	4770	21
340	20250110	140500	130893135	4770	4770	4770	4770	11
341	20250110	140400	130840665	4770	4770	4770	4770	24
342	20250110	140300	130726185	4770	4770	4770	4770	17
343	20250110	140200	130645095	4770	4770	4770	4770	7
344	20250110	140100	130611705	4770	4770	4770	4770	18
345	20250110	140000	130525845	4770	4770	4770	4770	22
346	20250110	135900	130420905	4770	4770	4770	4770	55
347	20250110	135800	130158555	4770	4770	4770	4770	27
348	20250110	135700	130029765	4770	4770	4770	4770	14
349	20250110	135600	129962985	4770	4770	4770	4770	19
350	20250110	135500	129872355	4770	4770	4770	4770	7
351	20250110	135400	129838965	4770	4770	4770	4770	26
352	20250110	135300	129714945	4770	4770	4770	4770	9
353	20250110	135200	129672015	4770	4770	4770	4770	16
354	20250110	135100	129595695	4770	4770	4770	4770	16
355	20250110	135000	129519375	4770	4770	4770	4770	17
356	20250110	134900	129438285	4770	4765	4770	4765	21
357	20250110	134800	129338180	4765	4765	4765	4765	18
358	20250110	134700	129252410	4765	4770	4770	4765	31
359	20250110	134600	129104590	4770	4770	4770	4770	9
360	20250110	134500	129061660	4770	4770	4770	4770	16
361	20250110	134400	128985340	4770	4770	4770	4770	119
362	20250110	134300	128417710	4765	4765	4765	4765	13
363	20250110	134200	128355765	4765	4765	4765	4765	8
364	20250110	134100	128317645	4765	4770	4770	4750	34
365	20250110	134000	128155920	4770	4770	4770	4765	21
366	20250110	133900	128055755	4770	4765	4770	4765	11
367	20250110	133800	128003310	4765	4765	4765	4765	15
368	20250110	133700	127931835	4765	4765	4765	4765	18
369	20250110	133600	127846065	4765	4765	4765	4765	13
370	20250110	133500	127784120	4765	4765	4765	4765	21
371	20250110	133400	127684055	4765	4765	4765	4765	12
372	20250110	133300	127626875	4765	4765	4765	4765	16
373	20250110	133200	127550635	4765	4765	4765	4765	21
374	20250110	133100	127450570	4765	4765	4765	4765	18
375	20250110	133000	127364800	4765	4765	4765	4765	19
376	20250110	132900	127274265	4765	4765	4765	4765	22
377	20250110	132800	127169435	4765	4765	4765	4765	7
378	20250110	132700	127136080	4765	4765	4765	4765	15
379	20250110	132600	127064605	4765	4765	4765	4765	44
380	20250110	132500	126854945	4770	4770	4770	4770	7
381	20250110	132400	126821555	4770	4770	4770	4765	26
382	20250110	132300	126697540	4765	4770	4770	4765	17
383	20250110	132200	126616455	4770	4770	4770	4770	21
384	20250110	132100	126516285	4770	4770	4770	4765	15
385	20250110	132000	126444740	4770	4770	4770	4765	10
386	20250110	131900	126397045	4770	4770	4770	4765	24
387	20250110	131800	126282570	4765	4770	4770	4765	13
388	20250110	131700	126220565	4770	4770	4770	4770	20
389	20250110	131600	126125165	4770	4770	4770	4770	10
390	20250110	131500	126077465	4770	4770	4770	4770	25
391	20250110	131400	125958215	4770	4770	4770	4770	5
392	20250110	131300	125934365	4770	4765	4770	4765	24
393	20250110	131200	125819950	4765	4765	4765	4765	10
394	20250110	131100	125772300	4765	4765	4765	4765	19
395	20250110	131000	125681765	4765	4765	4765	4765	15
396	20250110	130900	125610290	4765	4765	4765	4765	15
397	20250110	130800	125538815	4765	4765	4765	4765	18
398	20250110	130700	125453045	4765	4765	4765	4765	14
399	20250110	130600	125386335	4765	4765	4765	4765	24
400	20250110	130500	125271975	4765	4765	4765	4765	7
401	20250110	130400	125238620	4765	4765	4765	4765	20
402	20250110	130300	125143320	4765	4765	4765	4765	23
403	20250110	130200	125033725	4765	4765	4765	4765	2
404	20250110	130100	125024195	4765	4765	4765	4765	654
405	20250110	130000	121907885	4765	4765	4765	4730	1219
406	20250110	125900	116133450	4765	4760	4765	4760	70
407	20250110	125800	115799920	4765	4765	4765	4760	18
408	20250110	125700	115714190	4760	4765	4765	4760	21
409	20250110	125600	115614170	4765	4765	4765	4765	70
410	20250110	125500	115280620	4765	4765	4765	4760	13
411	20250110	125400	115218715	4760	4760	4765	4760	25
412	20250110	125300	115099690	4765	4760	4765	4760	112
413	20250110	125200	114566350	4765	4760	4765	4760	269
414	20250110	125100	113285900	4760	4760	4760	4760	22
415	20250110	125000	113181180	4760	4760	4760	4760	9
416	20250110	124900	113138340	4760	4760	4765	4760	22
417	20250110	124800	113033595	4760	4760	4765	4760	18
418	20250110	124700	112947905	4760	4760	4760	4760	7
419	20250110	124600	112914585	4760	4765	4765	4760	27
420	20250110	124500	112786030	4765	4765	4765	4765	19
421	20250110	124400	112695495	4765	4765	4765	4765	4
422	20250110	124300	112676435	4765	4760	4765	4760	24
423	20250110	124200	112562105	4760	4760	4760	4760	12
424	20250110	124100	112504985	4760	4765	4765	4760	13
425	20250110	124000	112443070	4760	4760	4760	4760	18
426	20250110	123900	112357390	4760	4760	4760	4760	14
427	20250110	123800	112290750	4760	4765	4770	4760	27
428	20250110	123700	112162140	4765	4765	4765	4765	13
429	20250110	123600	112100195	4765	4765	4765	4765	20
430	20250110	123500	112004895	4765	4760	4765	4760	7
431	20250110	123400	111971560	4760	4760	4765	4760	28
432	20250110	123300	111838270	4765	4760	4765	4760	9
433	20250110	123200	111795420	4765	4765	4765	4765	31
434	20250110	123100	111647705	4765	4765	4765	4765	14
435	20250110	123000	111580995	4765	4765	4765	4765	8
436	20250110	122900	111542875	4765	4765	4765	4765	23
437	20250110	122800	111433280	4765	4765	4765	4765	12
438	20250110	122700	111376100	4765	4765	4765	4760	19
439	20250110	122600	111285605	4765	4765	4765	4765	14
440	20250110	122500	111218895	4760	4760	4765	4760	22
441	20250110	122400	111114130	4765	4765	4765	4765	3
442	20250110	122300	111099835	4765	4760	4765	4760	30
443	20250110	122200	110957015	4760	4760	4760	4760	17
444	20250110	122100	110876095	4760	4760	4760	4760	2
445	20250110	122000	110866575	4755	4755	4760	4755	30
446	20250110	121900	110723870	4755	4755	4755	4755	14
447	20250110	121800	110657300	4755	4755	4755	4755	18
448	20250110	121700	110571710	4760	4765	4765	4760	22
449	20250110	121600	110466940	4765	4760	4765	4760	73
450	20250110	121500	110119165	4760	4760	4760	4760	13
451	20250110	121400	110057285	4765	4760	4765	4760	17
452	20250110	121300	109976340	4760	4770	4770	4755	324
453	20250110	121200	108435520	4770	4770	4770	4770	0
454	20250110	121100	108435520	4770	4770	4775	4755	442
455	20250110	121000	106333410	4750	4750	4750	4750	848
456	20250110	120900	102305410	4750	4750	4750	4750	9
457	20250110	120800	102262660	4750	4750	4750	4750	26
458	20250110	120700	102139160	4750	4750	4750	4750	14
459	20250110	120600	102072660	4750	4750	4750	4750	7
460	20250110	120500	102039410	4750	4750	4750	4750	22
461	20250110	120400	101934910	4750	4745	4750	4745	12
462	20250110	120300	101877955	4745	4745	4745	4745	8
463	20250110	120200	101839995	4745	4750	4750	4745	109
464	20250110	120100	101322665	4750	4750	4750	4750	2
465	20250110	120000	101313165	4750	4750	4750	4750	19
466	20250110	115900	101222915	4750	4745	4750	4745	116
467	20250110	115800	100672420	4750	4750	4750	4750	11
468	20250110	115700	100620170	4750	4750	4750	4750	10
469	20250110	115600	100572670	4750	4745	4750	4745	61
470	20250110	115500	100283185	4745	4740	4745	4740	15
471	20250110	115400	100212015	4745	4745	4745	4745	14
472	20250110	115300	100145585	4745	4745	4745	4745	26
473	20250110	115200	100022215	4745	4745	4745	4745	2
474	20250110	115100	100012725	4745	4745	4745	4745	28
475	20250110	115000	99879865	4745	4745	4745	4745	15
476	20250110	114900	99808690	4745	4745	4745	4745	6
477	20250110	114800	99780220	4745	4745	4745	4745	21
478	20250110	114700	99680575	4745	4745	4745	4745	19
479	20250110	114600	99590420	4745	4745	4745	4745	10
480	20250110	114500	99542970	4745	4745	4745	4745	17
481	20250110	114400	99462305	4745	4745	4745	4745	22
482	20250110	114300	99357915	4745	4745	4745	4745	11
483	20250110	114200	99305720	4750	4750	4750	4750	18
484	20250110	114100	99220220	4750	4750	4750	4750	20
485	20250110	114000	99125220	4750	4750	4750	4750	7
486	20250110	113900	99091970	4750	4750	4750	4750	24
487	20250110	113800	98977970	4750	4750	4750	4750	17
488	20250110	113700	98897220	4750	4750	4750	4750	8
489	20250110	113600	98859220	4750	4750	4750	4750	33
490	20250110	113500	98702470	4750	4750	4750	4750	12
491	20250110	113400	98645470	4750	4750	4750	4750	14
492	20250110	113300	98578970	4750	4750	4750	4750	16
493	20250110	113200	98502970	4750	4750	4750	4750	19
494	20250110	113100	98412720	4750	4750	4750	4750	8
495	20250110	113000	98374720	4750	4750	4750	4750	34
496	20250110	112900	98213220	4750	4750	4750	4750	7
497	20250110	112800	98179970	4750	4750	4750	4750	16
498	20250110	112700	98103970	4750	4750	4750	4750	25
499	20250110	112600	97985220	4750	4750	4750	4750	14
500	20250110	112500	97918720	4750	4750	4750	4750	10
501	20250110	112400	97871220	4750	4750	4750	4750	21
502	20250110	112300	97771470	4750	4750	4750	4750	14
503	20250110	112200	97704970	4750	4750	4750	4750	7
504	20250110	112100	97671720	4750	4750	4750	4750	34
505	20250110	112000	97510220	4750	4750	4750	4750	0
506	20250110	111900	97510220	4750	4750	4750	4750	20
507	20250110	111800	97415220	4750	4750	4750	4750	27
508	20250110	111700	97286970	4750	4750	4750	4750	10
509	20250110	111600	97239470	4750	4750	4750	4750	12
510	20250110	111500	97182470	4750	4750	4750	4750	25
511	20250110	111400	97063720	4750	4750	4750	4750	12
512	20250110	111300	97006720	4750	4750	4750	4750	11
513	20250110	111200	96954470	4750	4750	4750	4750	34
514	20250110	111100	96792970	4750	4745	4750	4745	3
515	20250110	111000	96778725	4750	4750	4750	4750	27
516	20250110	110900	96650475	4750	4750	4750	4750	11
517	20250110	110800	96598225	4750	4750	4750	4750	9
518	20250110	110700	96555475	4750	4750	4750	4750	21
519	20250110	110600	96455725	4750	4735	4750	4735	113
520	20250110	110500	95920495	4735	4735	4735	4735	25
521	20250110	110400	95802120	4735	4735	4735	4735	15
522	20250110	110300	95731095	4735	4735	4735	4735	19
523	20250110	110200	95641130	4735	4735	4735	4735	14
524	20250110	110100	95574840	4730	4735	4735	4730	97
525	20250110	110000	95115910	4735	4735	4735	4735	12
526	20250110	105900	95059090	4735	4735	4735	4735	6
527	20250110	105800	95030680	4735	4735	4735	4735	33
528	20250110	105700	94874425	4735	4735	4735	4735	11
529	20250110	105600	94822340	4735	4735	4735	4735	10
530	20250110	105500	94774990	4735	4735	4735	4735	628
531	20250110	105400	91801410	4735	4735	4735	4735	6
532	20250110	105300	91773000	4735	4735	4735	4735	14
533	20250110	105200	91706710	4735	4735	4735	4735	24
534	20250110	105100	91593070	4735	4735	4735	4735	11
535	20250110	105000	91540985	4735	4735	4735	4735	8
536	20250110	104900	91503105	4735	4735	4735	4730	38
537	20250110	104800	91323185	4730	4730	4730	4730	0
538	20250110	104700	91323185	4730	4725	4730	4725	37
539	20250110	104600	91148305	4725	4725	4725	4725	20
540	20250110	104500	91053805	4725	4725	4725	4725	12
541	20250110	104400	90997105	4725	4730	4730	4725	55
542	20250110	104300	90737215	4730	4730	4730	4730	29
543	20250110	104200	90600045	4730	4730	4730	4730	13
544	20250110	104100	90538555	4730	4730	4730	4730	4
545	20250110	104000	90519635	4730	4730	4730	4730	23
546	20250110	103900	90410845	4730	4730	4730	4730	6
547	20250110	103800	90382465	4730	4725	4730	4725	31
548	20250110	103700	90235900	4730	4730	4730	4730	11
549	20250110	103600	90183870	4730	4730	4730	4730	11
550	20250110	103500	90131840	4725	4730	4730	4725	7
551	20250110	103400	90098755	4730	4730	4730	4730	28
552	20250110	103300	89966315	4730	4730	4730	4730	15
553	20250110	103200	89895365	4730	4730	4730	4730	8
554	20250110	103100	89857525	4725	4730	4730	4725	24
555	20250110	103000	89744060	4730	4735	4735	4730	4
556	20250110	102900	89725130	4715	4720	4735	4715	1282
557	20250110	102800	83670275	4720	4720	4720	4720	19
558	20250110	102700	83580595	4720	4720	4720	4720	0
559	20250110	102600	83580595	4720	4720	4720	4720	0
560	20250110	102500	83580595	4720	4720	4720	4720	0
561	20250110	102400	83580595	4720	4720	4720	4720	0
562	20250110	102300	83580595	4720	4720	4720	4720	0
563	20250110	102200	83580595	4720	4720	4720	4720	130
564	20250110	102100	82966995	4720	4720	4720	4720	70
565	20250110	102000	82636595	4720	4725	4725	4720	400
566	20250110	101900	80747595	4725	4725	4725	4725	0
567	20250110	101800	80747595	4725	4725	4725	4725	10
568	20250110	101700	80700345	4725	4725	4725	4725	10
569	20250110	101600	80653095	4725	4725	4725	4725	0
570	20250110	101500	80653095	4725	4725	4725	4725	0
571	20250110	101400	80653095	4725	4725	4725	4725	0
572	20250110	101300	80653095	4725	4725	4725	4725	0
573	20250110	101200	80653095	4725	4725	4725	4725	3
574	20250110	101100	80638920	4725	4725	4725	4725	0
575	20250110	101000	80638920	4725	4720	4725	4685	13021
576	20250110	100900	19513330	4720	4720	4720	4720	47
577	20250110	100800	19291490	4730	4730	4730	4730	0
578	20250110	100700	19291490	4730	4730	4730	4730	0
579	20250110	100600	19291490	4730	4730	4730	4730	1
580	20250110	100500	19286760	4730	4725	4730	4725	1001
581	20250110	100400	14553225	4725	4725	4725	4725	0
582	20250110	100300	14553225	4725	4725	4725	4725	1
583	20250110	100200	14548500	4725	4725	4725	4725	0
584	20250110	100100	14548500	4725	4725	4725	4725	0
585	20250110	100000	14548500	4725	4725	4725	4725	1
586	20250110	095900	14543775	4725	4725	4725	4725	0
587	20250110	095800	14543775	4725	4725	4725	4725	0
588	20250110	095700	14543775	4725	4725	4725	4725	0
589	20250110	095600	14543775	4725	4725	4725	4725	0
590	20250110	095500	14543775	4725	4715	4725	4715	7
591	20250110	095400	14510750	4725	4725	4725	4725	2
592	20250110	095300	14501300	4725	4725	4725	4725	0
593	20250110	095200	14501300	4725	4725	4725	4725	0
594	20250110	095100	14501300	4725	4725	4725	4725	5
595	20250110	095000	14477675	4725	4725	4725	4725	0
596	20250110	094900	14477675	4725	4725	4725	4725	0
597	20250110	094800	14477675	4725	4725	4725	4725	0
598	20250110	094700	14477675	4725	4725	4725	4725	3
599	20250110	094600	14463500	4725	4725	4725	4725	5
600	20250110	094500	14439875	4725	4725	4725	4725	1
601	20250110	094400	14435150	4725	4715	4730	4715	223
602	20250110	094300	13383460	4715	4700	4715	4700	899
603	20250110	094200	9158130	4695	4695	4695	4695	0
604	20250110	094100	9158130	4695	4695	4695	4695	0
605	20250110	094000	9158130	4695	4695	4695	4695	0
606	20250110	093900	9158130	4695	4705	4705	4695	117
607	20250110	093800	8608735	4700	4700	4700	4700	9
608	20250110	093700	8566435	4705	4715	4715	4705	458
609	20250110	093600	6409395	4730	4730	4730	4730	0
610	20250110	093500	6409395	4730	4730	4730	4730	0
611	20250110	093400	6409395	4730	4730	4730	4730	0
612	20250110	093300	6409395	4730	4730	4730	4730	0
613	20250110	093200	6409395	4730	4730	4730	4730	0
614	20250110	093100	6409395	4730	4730	4730	4730	0
615	20250110	093000	6409395	4730	4730	4730	4730	0
616	20250110	092900	6409395	4730	4730	4730	4730	1
617	20250110	092800	6404665	4730	4730	4730	4730	1
618	20250110	092700	6399935	4730	4730	4730	4730	0
619	20250110	092600	6399935	4730	4730	4730	4730	75
620	20250110	092500	6045185	4730	4730	4730	4730	0
621	20250110	092400	6045185	4730	4730	4730	4730	10
622	20250110	092300	5997885	4730	4730	4730	4730	0
623	20250110	092200	5997885	4730	4730	4730	4730	0
624	20250110	092100	5997885	4730	4730	4730	4730	2
625	20250110	092000	5988425	4730	4730	4730	4730	25
626	20250110	091900	5870175	4730	4730	4730	4730	0
627	20250110	091800	5870175	4730	4730	4730	4730	3
628	20250110	091700	5855985	4725	4725	4725	4725	286
629	20250110	091600	4504635	4725	4690	4725	4690	212
630	20250110	091500	3510285	4695	4700	4700	4695	58
631	20250110	091400	3237950	4700	4700	4700	4700	27
632	20250110	091300	3111050	4705	4705	4705	4705	0
633	20250110	091200	3111050	4705	4705	4705	4705	0
634	20250110	091100	3111050	4705	4705	4705	4705	52
635	20250110	091000	2866390	4705	4710	4710	4705	28
636	20250110	090900	2734635	4710	4710	4710	4710	3
637	20250110	090800	2720505	4710	4710	4710	4710	5
638	20250110	090700	2696955	4710	4710	4710	4710	0
639	20250110	090600	2696955	4710	4710	4710	4710	5
640	20250110	090500	2673405	4710	4710	4710	4710	0
641	20250110	090400	2673405	4710	4710	4710	4710	1
642	20250110	090300	2668695	4675	4675	4675	4675	0
643	20250110	090200	2668695	4675	4675	4675	4675	0
644	20250110	090100	2668695	4675	4710	4710	4675	563
645	20250110	090000	23640	4720	4735	4735	4720	5