KissMeData/005010/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184400	503400075	4120	4120	4120	4120	872
3	20250110	184300	503400075	4120	4120	4120	4120	0
4	20250110	184200	503400075	4120	4120	4120	4120	0
5	20250110	184100	503400075	4120	4120	4120	4120	0
6	20250110	184000	503400075	4120	4120	4120	4120	0
7	20250110	183900	503400075	4120	4120	4120	4120	0
8	20250110	183800	503400075	4120	4120	4120	4120	0
9	20250110	183700	503400075	4120	4120	4120	4120	0
10	20250110	183600	503400075	4120	4120	4120	4120	0
11	20250110	183500	503400075	4120	4120	4120	4120	0
12	20250110	183400	503400075	4120	4120	4120	4120	0
13	20250110	183300	503400075	4120	4120	4120	4120	0
14	20250110	183200	503400075	4120	4120	4120	4120	0
15	20250110	183100	503400075	4120	4120	4120	4120	0
16	20250110	183000	503400075	4120	4120	4120	4120	0
17	20250110	182900	503400075	4120	4120	4120	4120	0
18	20250110	182800	503400075	4120	4120	4120	4120	0
19	20250110	182700	503400075	4120	4120	4120	4120	0
20	20250110	182600	503400075	4120	4120	4120	4120	0
21	20250110	182500	503400075	4120	4120	4120	4120	0
22	20250110	182400	503400075	4120	4120	4120	4120	0
23	20250110	182300	503400075	4120	4120	4120	4120	0
24	20250110	182200	503400075	4120	4120	4120	4120	0
25	20250110	182100	503400075	4120	4120	4120	4120	0
26	20250110	182000	503400075	4120	4120	4120	4120	0
27	20250110	181900	503400075	4120	4120	4120	4120	0
28	20250110	181800	503400075	4120	4120	4120	4120	0
29	20250110	181700	503400075	4120	4120	4120	4120	0
30	20250110	181600	503400075	4120	4120	4120	4120	0
31	20250110	181500	503400075	4120	4120	4120	4120	0
32	20250110	181400	503400075	4120	4120	4120	4120	872
33	20250110	181300	503400075	4120	4120	4120	4120	0
34	20250110	181200	503400075	4120	4120	4120	4120	0
35	20250110	181100	503400075	4120	4120	4120	4120	0
36	20250110	181000	503400075	4120	4120	4120	4120	0
37	20250110	180900	503400075	4120	4120	4120	4120	0
38	20250110	180800	503400075	4120	4120	4120	4120	0
39	20250110	180700	503400075	4120	4120	4120	4120	0
40	20250110	180600	503400075	4120	4120	4120	4120	0
41	20250110	180500	503400075	4120	4120	4120	4120	0
42	20250110	180400	503400075	4120	4120	4120	4120	0
43	20250110	180300	503400075	4120	4120	4120	4120	0
44	20250110	180200	503400075	4120	4120	4120	4120	0
45	20250110	180100	503400075	4120	4120	4120	4120	0
46	20250110	180000	503400075	4120	4120	4120	4120	0
47	20250110	175900	503400075	4120	4120	4120	4120	0
48	20250110	175800	503400075	4120	4120	4120	4120	0
49	20250110	175700	503400075	4120	4120	4120	4120	0
50	20250110	175600	503400075	4120	4120	4120	4120	0
51	20250110	175500	503400075	4120	4120	4120	4120	0
52	20250110	175400	503400075	4120	4120	4120	4120	0
53	20250110	175300	503400075	4120	4120	4120	4120	0
54	20250110	175200	503400075	4120	4120	4120	4120	0
55	20250110	175100	503400075	4120	4120	4120	4120	0
56	20250110	175000	503400075	4120	4120	4120	4120	0
57	20250110	174900	503400075	4120	4120	4120	4120	0
58	20250110	174800	503400075	4120	4120	4120	4120	0
59	20250110	174700	503400075	4120	4120	4120	4120	0
60	20250110	174600	503400075	4120	4120	4120	4120	0
61	20250110	174500	503400075	4120	4120	4120	4120	0
62	20250110	174400	503400075	4120	4120	4120	4120	872
63	20250110	174300	503400075	4120	4120	4120	4120	0
64	20250110	174200	503400075	4120	4120	4120	4120	0
65	20250110	174100	503400075	4120	4120	4120	4120	0
66	20250110	174000	503400075	4120	4120	4120	4120	0
67	20250110	173900	503400075	4120	4120	4120	4120	0
68	20250110	173800	503400075	4120	4120	4120	4120	0
69	20250110	173700	503400075	4120	4120	4120	4120	0
70	20250110	173600	503400075	4120	4120	4120	4120	0
71	20250110	173500	503400075	4120	4120	4120	4120	0
72	20250110	173400	503400075	4120	4120	4120	4120	0
73	20250110	173300	503400075	4120	4120	4120	4120	0
74	20250110	173200	503400075	4120	4120	4120	4120	0
75	20250110	173100	503400075	4120	4120	4120	4120	0
76	20250110	173000	503400075	4120	4120	4120	4120	0
77	20250110	172900	503400075	4120	4120	4120	4120	0
78	20250110	172800	503400075	4120	4120	4120	4120	0
79	20250110	172700	503400075	4120	4120	4120	4120	0
80	20250110	172600	503400075	4120	4120	4120	4120	0
81	20250110	172500	503400075	4120	4120	4120	4120	0
82	20250110	172400	503400075	4120	4120	4120	4120	0
83	20250110	172300	503400075	4120	4120	4120	4120	0
84	20250110	172200	503400075	4120	4120	4120	4120	0
85	20250110	172100	503400075	4120	4120	4120	4120	0
86	20250110	172000	503400075	4120	4120	4120	4120	0
87	20250110	171900	503400075	4120	4120	4120	4120	0
88	20250110	171800	503400075	4120	4120	4120	4120	0
89	20250110	171700	503400075	4120	4120	4120	4120	0
90	20250110	171600	503400075	4120	4120	4120	4120	0
91	20250110	171500	503400075	4120	4120	4120	4120	0
92	20250110	171400	503400075	4120	4120	4120	4120	872
93	20250110	171300	503400075	4120	4120	4120	4120	0
94	20250110	171200	503400075	4120	4120	4120	4120	0
95	20250110	171100	503400075	4120	4120	4120	4120	0
96	20250110	171000	503400075	4120	4120	4120	4120	0
97	20250110	170900	503400075	4120	4120	4120	4120	0
98	20250110	170800	503400075	4120	4120	4120	4120	0
99	20250110	170700	503400075	4120	4120	4120	4120	0
100	20250110	170600	503400075	4120	4120	4120	4120	0
101	20250110	170500	503400075	4120	4120	4120	4120	0
102	20250110	170400	503400075	4120	4120	4120	4120	0
103	20250110	170300	503400075	4120	4120	4120	4120	0
104	20250110	170200	503400075	4120	4120	4120	4120	0
105	20250110	170100	503400075	4120	4120	4120	4120	0
106	20250110	170000	503400075	4120	4120	4120	4120	0
107	20250110	165900	503400075	4120	4120	4120	4120	0
108	20250110	165800	503400075	4120	4120	4120	4120	0
109	20250110	165700	503400075	4120	4120	4120	4120	0
110	20250110	165600	503400075	4120	4120	4120	4120	0
111	20250110	165500	503400075	4120	4120	4120	4120	0
112	20250110	165400	503400075	4120	4120	4120	4120	0
113	20250110	165300	503400075	4120	4120	4120	4120	0
114	20250110	165200	503400075	4120	4120	4120	4120	0
115	20250110	165100	503400075	4120	4120	4120	4120	0
116	20250110	165000	503400075	4120	4120	4120	4120	0
117	20250110	164900	503400075	4120	4120	4120	4120	0
118	20250110	164800	503400075	4120	4120	4120	4120	0
119	20250110	164700	503400075	4120	4120	4120	4120	0
120	20250110	164600	503400075	4120	4120	4120	4120	0
121	20250110	164500	503400075	4120	4120	4120	4120	0
122	20250110	164400	503400075	4120	4120	4120	4120	872
123	20250110	164300	503400075	4120	4120	4120	4120	0
124	20250110	164200	503400075	4120	4120	4120	4120	0
125	20250110	164100	503400075	4120	4120	4120	4120	0
126	20250110	164000	503400075	4120	4120	4120	4120	0
127	20250110	163900	503400075	4120	4120	4120	4120	0
128	20250110	163800	503400075	4120	4120	4120	4120	0
129	20250110	163700	503400075	4120	4120	4120	4120	0
130	20250110	163600	503400075	4120	4120	4120	4120	0
131	20250110	163500	503400075	4120	4120	4120	4120	0
132	20250110	163400	503400075	4120	4120	4120	4120	0
133	20250110	163300	503400075	4120	4120	4120	4120	0
134	20250110	163200	503400075	4120	4120	4120	4120	0
135	20250110	163100	503400075	4120	4120	4120	4120	0
136	20250110	163000	503400075	4120	4120	4120	4120	0
137	20250110	162900	503400075	4120	4120	4120	4120	0
138	20250110	162800	503400075	4120	4120	4120	4120	0
139	20250110	162700	503400075	4120	4120	4120	4120	0
140	20250110	162600	503400075	4120	4120	4120	4120	0
141	20250110	162500	503400075	4120	4120	4120	4120	0
142	20250110	162400	503400075	4120	4120	4120	4120	0
143	20250110	162300	503400075	4120	4120	4120	4120	0
144	20250110	162200	503400075	4120	4120	4120	4120	0
145	20250110	162100	503400075	4120	4120	4120	4120	0
146	20250110	162000	503400075	4120	4120	4120	4120	0
147	20250110	161900	503400075	4120	4120	4120	4120	0
148	20250110	161800	503400075	4120	4120	4120	4120	0
149	20250110	161700	503400075	4120	4120	4120	4120	0
150	20250110	161600	503400075	4120	4120	4120	4120	0
151	20250110	161500	503400075	4120	4120	4120	4120	0
152	20250110	161400	503400075	4120	4120	4120	4120	872
153	20250110	161300	503400075	4120	4120	4120	4120	0
154	20250110	161200	503400075	4120	4120	4120	4120	0
155	20250110	161100	503400075	4120	4120	4120	4120	0
156	20250110	161000	503400075	4120	4120	4120	4120	0
157	20250110	160900	503400075	4120	4120	4120	4120	0
158	20250110	160800	503400075	4120	4120	4120	4120	0
159	20250110	160700	503400075	4120	4120	4120	4120	0
160	20250110	160600	503400075	4120	4120	4120	4120	0
161	20250110	160500	503400075	4120	4120	4120	4120	0
162	20250110	160400	503400075	4120	4120	4120	4120	0
163	20250110	160300	503400075	4120	4120	4120	4120	0
164	20250110	160200	503400075	4120	4120	4120	4120	0
165	20250110	160100	503400075	4120	4120	4120	4120	0
166	20250110	160000	503400075	4120	4120	4120	4120	0
167	20250110	155900	503400075	4120	4120	4120	4120	0
168	20250110	155800	503400075	4120	4120	4120	4120	0
169	20250110	155700	503400075	4120	4120	4120	4120	0
170	20250110	155600	503400075	4120	4120	4120	4120	0
171	20250110	155500	503400075	4120	4120	4120	4120	0
172	20250110	155400	503400075	4120	4120	4120	4120	0
173	20250110	155300	503400075	4120	4120	4120	4120	0
174	20250110	155200	503400075	4120	4120	4120	4120	0
175	20250110	155100	503400075	4120	4120	4120	4120	0
176	20250110	155000	503400075	4120	4120	4120	4120	0
177	20250110	154900	503400075	4120	4120	4120	4120	0
178	20250110	154800	503400075	4120	4120	4120	4120	0
179	20250110	154700	503400075	4120	4120	4120	4120	0
180	20250110	154600	503400075	4120	4120	4120	4120	0
181	20250110	154500	503400075	4120	4120	4120	4120	0
182	20250110	154400	503400075	4120	4120	4120	4120	872
183	20250110	154300	503400075	4120	4120	4120	4120	0
184	20250110	154200	503400075	4120	4120	4120	4120	0
185	20250110	154100	503400075	4120	4120	4120	4120	0
186	20250110	154000	503400075	4120	4120	4120	4120	0
187	20250110	153900	503400075	4120	4120	4120	4120	0
188	20250110	153800	503400075	4120	4120	4120	4120	0
189	20250110	153700	503400075	4120	4120	4120	4120	0
190	20250110	153600	503400075	4120	4120	4120	4120	0
191	20250110	153500	503400075	4120	4120	4120	4120	0
192	20250110	153400	503400075	4120	4120	4120	4120	0
193	20250110	153300	503400075	4120	4120	4120	4120	0
194	20250110	153200	503400075	4120	4120	4120	4120	0
195	20250110	153100	503400075	4120	4120	4120	4120	0
196	20250110	153000	503400075	4120	4120	4120	4120	872
197	20250110	152900	499807435	4115	4115	4115	4115	0
198	20250110	152800	499807435	4115	4115	4115	4115	0
199	20250110	152700	499807435	4115	4115	4115	4115	0
200	20250110	152600	499807435	4115	4115	4115	4115	0
201	20250110	152500	499807435	4115	4115	4115	4115	0
202	20250110	152400	499807435	4115	4115	4115	4115	0
203	20250110	152300	499807435	4115	4115	4115	4115	0
204	20250110	152200	499807435	4115	4115	4115	4115	0
205	20250110	152100	499807435	4115	4115	4115	4115	0
206	20250110	152000	499807435	4115	4115	4115	4115	0
207	20250110	151900	499807435	4115	4115	4120	4115	334
208	20250110	151800	498431760	4115	4120	4120	4115	677
209	20250110	151700	495642575	4120	4120	4120	4120	136
210	20250110	151600	495082255	4120	4120	4120	4115	211
211	20250110	151500	494213375	4120	4115	4120	4115	865
212	20250110	151400	490653745	4120	4120	4120	4120	143
213	20250110	151300	490064585	4120	4120	4120	4120	369
214	20250110	151200	488544305	4115	4120	4120	4115	138
215	20250110	151100	487975780	4115	4120	4120	4115	258
216	20250110	151000	486913790	4120	4125	4125	4120	524
217	20250110	150900	484752945	4125	4125	4125	4120	1994
218	20250110	150800	476527865	4120	4115	4125	4115	1674
219	20250110	150700	469639160	4115	4115	4115	4115	133
220	20250110	150600	469091865	4115	4115	4115	4115	92
221	20250110	150500	468713285	4115	4115	4115	4115	92
222	20250110	150400	468334705	4115	4115	4115	4115	124
223	20250110	150300	467824445	4110	4110	4115	4110	294
224	20250110	150200	466615570	4110	4115	4115	4110	224
225	20250110	150100	465694560	4110	4115	4115	4110	231
226	20250110	150000	464744995	4115	4125	4125	4115	1296
227	20250110	145900	459410575	4125	4120	4125	4120	124
228	20250110	145800	458899235	4120	4115	4120	4115	146
229	20250110	145700	458298140	4120	4115	4120	4115	198
230	20250110	145600	457483060	4115	4125	4125	4115	241
231	20250110	145500	456490130	4125	4125	4125	4120	62
232	20250110	145400	456234405	4115	4125	4125	4115	188
233	20250110	145300	455459755	4125	4120	4125	4120	492
234	20250110	145200	453432240	4120	4120	4120	4115	1126
235	20250110	145100	448793135	4120	4115	4120	4115	173
236	20250110	145000	448081085	4110	4120	4120	4110	206
237	20250110	144900	447233520	4120	4120	4120	4120	94
238	20250110	144800	446846240	4115	4120	4120	4115	126
239	20250110	144700	446327570	4120	4120	4120	4120	145
240	20250110	144600	445730170	4120	4115	4120	4115	213
241	20250110	144500	444852765	4115	4115	4115	4115	224
242	20250110	144400	443931005	4110	4115	4120	4110	1156
243	20250110	144300	439169720	4115	4120	4120	4115	235
244	20250110	144200	438202090	4120	4120	4120	4120	124
245	20250110	144100	437691210	4115	4115	4115	4115	2518
246	20250110	144000	427329640	4115	4115	4115	4115	154
247	20250110	143900	426695930	4115	4110	4115	4110	872
248	20250110	143800	423111855	4105	4105	4105	4105	1075
249	20250110	143700	418698980	4105	4105	4105	4105	94
250	20250110	143600	418313110	4105	4105	4105	4100	287
251	20250110	143500	417135405	4105	4105	4105	4105	162
252	20250110	143400	416470395	4100	4105	4105	4100	66
253	20250110	143300	416199475	4105	4105	4105	4105	0
254	20250110	143200	416199475	4105	4105	4105	4105	1
255	20250110	143100	416195370	4100	4100	4100	4100	0
256	20250110	143000	416195370	4100	4100	4100	4100	0
257	20250110	142900	416195370	4100	4100	4100	4100	40
258	20250110	142800	416031370	4100	4110	4110	4100	109
259	20250110	142700	415584240	4110	4110	4110	4110	30
260	20250110	142600	415460940	4110	4110	4110	4110	90
261	20250110	142500	415091040	4110	4110	4110	4110	0
262	20250110	142400	415091040	4110	4100	4110	4100	4316
263	20250110	142300	397393980	4100	4100	4100	4100	840
264	20250110	142200	393949980	4100	4090	4100	4090	87
265	20250110	142100	393594140	4100	4100	4100	4100	9
266	20250110	142000	393557240	4100	4100	4100	4100	1
267	20250110	141900	393553140	4095	4095	4095	4095	0
268	20250110	141800	393553140	4095	4095	4095	4095	0
269	20250110	141700	393553140	4095	4095	4095	4095	150
270	20250110	141600	392938890	4095	4095	4095	4095	500
271	20250110	141500	390891390	4090	4100	4100	4090	2
272	20250110	141400	390883200	4095	4090	4095	4090	101
273	20250110	141300	390470035	4095	4095	4095	4095	203
274	20250110	141200	389638750	4095	4095	4095	4095	200
275	20250110	141100	388819750	4095	4090	4095	4090	1255
276	20250110	141000	383683015	4090	4090	4090	4090	0
277	20250110	140900	383683015	4090	4090	4090	4090	2
278	20250110	140800	383674835	4095	4095	4095	4095	0
279	20250110	140700	383674835	4095	4095	4095	4095	2
280	20250110	140600	383666645	4080	4095	4095	4080	95
281	20250110	140500	383278910	4085	4085	4085	4085	122
282	20250110	140400	382780540	4085	4085	4085	4085	26
283	20250110	140300	382674330	4090	4090	4090	4090	0
284	20250110	140200	382674330	4090	4085	4090	4085	262
285	20250110	140100	381603030	4085	4085	4090	4085	304
286	20250110	140000	380361150	4085	4085	4085	4085	0
287	20250110	135900	380361150	4085	4085	4085	4085	0
288	20250110	135800	380361150	4085	4085	4085	4085	0
289	20250110	135700	380361150	4085	4085	4085	4085	319
290	20250110	135600	379058035	4085	4075	4085	4075	87
291	20250110	135500	378703500	4075	4075	4075	4075	400
292	20250110	135400	377073500	4075	4080	4085	4075	1654
293	20250110	135300	370321375	4075	4075	4075	4075	500
294	20250110	135200	368283875	4075	4075	4075	4075	52
295	20250110	135100	368071975	4075	4075	4075	4075	1032
296	20250110	135000	363866575	4075	4075	4075	4075	0
297	20250110	134900	363866575	4075	4080	4080	4075	88
298	20250110	134800	363507965	4075	4075	4075	4075	188
299	20250110	134700	362741865	4075	4075	4075	4075	212
300	20250110	134600	361877965	4080	4080	4080	4080	50
301	20250110	134500	361673965	4080	4080	4080	4080	364
302	20250110	134400	360188845	4075	4075	4075	4075	60
303	20250110	134300	359944345	4075	4075	4075	4075	0
304	20250110	134200	359944345	4075	4075	4075	4075	113
305	20250110	134100	359483870	4075	4075	4075	4075	56
306	20250110	134000	359255670	4080	4080	4080	4080	0
307	20250110	133900	359255670	4080	4080	4080	4080	0
308	20250110	133800	359255670	4080	4080	4080	4080	697
309	20250110	133700	356411910	4075	4075	4075	4075	0
310	20250110	133600	356411910	4075	4075	4075	4075	1501
311	20250110	133500	350295335	4070	4070	4070	4070	86
312	20250110	133400	349945315	4070	4070	4070	4070	100
313	20250110	133300	349538315	4070	4070	4070	4070	0
314	20250110	133200	349538315	4070	4070	4070	4070	0
315	20250110	133100	349538315	4070	4070	4070	4070	0
316	20250110	133000	349538315	4070	4070	4070	4070	0
317	20250110	132900	349538315	4070	4070	4070	4070	90
318	20250110	132800	349172015	4070	4070	4070	4070	1
319	20250110	132700	349167945	4070	4070	4070	4070	0
320	20250110	132600	349167945	4070	4070	4070	4070	0
321	20250110	132500	349167945	4070	4070	4070	4070	0
322	20250110	132400	349167945	4070	4070	4070	4070	352
323	20250110	132300	347735305	4060	4060	4060	4060	0
324	20250110	132200	347735305	4060	4060	4060	4060	86
325	20250110	132100	347386145	4060	4060	4060	4060	0
326	20250110	132000	347386145	4060	4060	4060	4060	1
327	20250110	131900	347382085	4065	4065	4065	4065	0
328	20250110	131800	347382085	4065	4065	4065	4065	1
329	20250110	131700	347378020	4060	4060	4060	4060	2
330	20250110	131600	347369900	4070	4070	4070	4070	1
331	20250110	131500	347365830	4055	4055	4065	4055	644
332	20250110	131400	344748840	4060	4065	4065	4060	113
333	20250110	131300	344290045	4065	4065	4070	4060	1529
334	20250110	131200	338069675	4070	4070	4070	4070	0
335	20250110	131100	338069675	4070	4060	4070	4060	41
336	20250110	131000	337903205	4060	4060	4060	4060	15
337	20250110	130900	337842305	4055	4055	4055	4055	115
338	20250110	130800	337375980	4055	4055	4055	4055	0
339	20250110	130700	337375980	4055	4055	4055	4055	89
340	20250110	130600	337015085	4060	4060	4060	4060	12
341	20250110	130500	336966365	4060	4055	4060	4055	12176
342	20250110	130400	287592650	4060	4055	4060	4055	134
343	20250110	130300	287048620	4055	4055	4055	4055	48
344	20250110	130200	286853980	4055	4055	4055	4055	50
345	20250110	130100	286651230	4055	4055	4055	4055	41
346	20250110	130000	286484975	4055	4055	4055	4055	60
347	20250110	125900	286241675	4055	4055	4060	4055	686
348	20250110	125800	283459940	4060	4060	4060	4060	0
349	20250110	125700	283459940	4060	4060	4060	4060	43
350	20250110	125600	283285360	4060	4060	4060	4060	10
351	20250110	125500	283244760	4060	4060	4060	4060	0
352	20250110	125400	283244760	4060	4060	4060	4060	101
353	20250110	125300	282834700	4060	4065	4065	4060	81
354	20250110	125200	282505820	4065	4065	4065	4065	60
355	20250110	125100	282261920	4060	4060	4060	4060	86
356	20250110	125000	281912760	4065	4065	4065	4065	0
357	20250110	124900	281912760	4065	4065	4065	4065	0
358	20250110	124800	281912760	4065	4065	4065	4065	0
359	20250110	124700	281912760	4065	4065	4065	4065	38
360	20250110	124600	281758290	4070	4070	4070	4070	1
361	20250110	124500	281754220	4070	4070	4070	4070	100
362	20250110	124400	281347220	4075	4075	4075	4075	0
363	20250110	124300	281347220	4075	4075	4075	4075	1
364	20250110	124200	281343145	4060	4060	4060	4060	1
365	20250110	124100	281339085	4065	4065	4065	4065	0
366	20250110	124000	281339085	4065	4065	4065	4065	0
367	20250110	123900	281339085	4065	4065	4065	4065	0
368	20250110	123800	281339085	4065	4060	4065	4060	207
369	20250110	123700	280498165	4065	4065	4065	4065	0
370	20250110	123600	280498165	4065	4065	4065	4065	9
371	20250110	123500	280461580	4080	4080	4080	4080	0
372	20250110	123400	280461580	4080	4080	4080	4080	0
373	20250110	123300	280461580	4080	4080	4080	4080	0
374	20250110	123200	280461580	4080	4080	4080	4080	0
375	20250110	123100	280461580	4080	4080	4080	4080	0
376	20250110	123000	280461580	4080	4080	4080	4080	1
377	20250110	122900	280457500	4080	4080	4080	4080	26
378	20250110	122800	280351420	4080	4080	4080	4080	0
379	20250110	122700	280351420	4080	4050	4080	4050	131
380	20250110	122600	279820840	4080	4080	4080	4080	0
381	20250110	122500	279820840	4080	4080	4080	4080	1
382	20250110	122400	279816760	4050	4065	4065	4050	12187
383	20250110	122300	230360575	4070	4070	4070	4070	7
384	20250110	122200	230332085	4085	4085	4085	4085	2
385	20250110	122100	230323915	4065	4065	4065	4065	1002
386	20250110	122000	226250785	4065	4070	4070	4065	2832
387	20250110	121900	214728460	4075	4085	4085	4075	471
388	20250110	121800	212808250	4085	4085	4085	4085	11
389	20250110	121700	212763315	4085	4085	4085	4080	90
390	20250110	121600	212396095	4085	4085	4085	4085	1
391	20250110	121500	212392010	4080	4080	4080	4080	0
392	20250110	121400	212392010	4080	4080	4080	4080	1
393	20250110	121300	212387930	4085	4085	4085	4085	108
394	20250110	121200	211946750	4085	4085	4085	4085	3
395	20250110	121100	211934495	4080	4080	4080	4080	0
396	20250110	121000	211934495	4080	4080	4080	4080	0
397	20250110	120900	211934495	4080	4080	4080	4080	0
398	20250110	120800	211934495	4080	4080	4080	4080	0
399	20250110	120700	211934495	4080	4080	4080	4080	26
400	20250110	120600	211828415	4075	4075	4075	4075	86
401	20250110	120500	211477965	4075	4075	4075	4075	0
402	20250110	120400	211477965	4075	4075	4075	4075	0
403	20250110	120300	211477965	4075	4075	4075	4075	0
404	20250110	120200	211477965	4075	4075	4075	4075	0
405	20250110	120100	211477965	4075	4075	4075	4075	0
406	20250110	120000	211477965	4075	4075	4075	4075	100
407	20250110	115900	211070465	4075	4075	4075	4075	86
408	20250110	115800	210720015	4075	4075	4075	4075	55
409	20250110	115700	210495890	4080	4080	4080	4080	0
410	20250110	115600	210495890	4080	4080	4080	4080	79
411	20250110	115500	210173570	4080	4080	4080	4080	66
412	20250110	115400	209904290	4085	4085	4085	4085	40
413	20250110	115300	209740890	4080	4080	4080	4080	4
414	20250110	115200	209724570	4075	4075	4075	4075	86
415	20250110	115100	209374120	4075	4085	4085	4075	352
416	20250110	115000	207938585	4085	4085	4085	4085	15
417	20250110	114900	207877310	4080	4080	4080	4080	10
418	20250110	114800	207836510	4090	4085	4090	4085	4
419	20250110	114700	207820155	4080	4080	4080	4080	0
420	20250110	114600	207820155	4080	4080	4080	4080	0
421	20250110	114500	207820155	4080	4080	4080	4080	0
422	20250110	114400	207820155	4080	4080	4080	4080	86
423	20250110	114300	207469275	4085	4085	4085	4085	0
424	20250110	114200	207469275	4085	4090	4090	4085	67
425	20250110	114100	207195365	4095	4095	4095	4095	79
426	20250110	114000	206871860	4090	4085	4090	4085	943
427	20250110	113900	203015895	4085	4085	4085	4085	1
428	20250110	113800	203011810	4085	4085	4085	4085	0
429	20250110	113700	203011810	4085	4085	4085	4085	150
430	20250110	113600	202399060	4085	4085	4085	4085	0
431	20250110	113500	202399060	4085	4085	4085	4080	131
432	20250110	113400	201864355	4085	4080	4085	4080	200
433	20250110	113300	201047585	4075	4075	4075	4075	0
434	20250110	113200	201047585	4075	4075	4075	4075	1500
435	20250110	113100	194935085	4075	4075	4075	4075	0
436	20250110	113000	194935085	4075	4075	4075	4075	1
437	20250110	112900	194931010	4085	4085	4085	4085	0
438	20250110	112800	194931010	4085	4075	4085	4075	106
439	20250110	112700	194498860	4085	4085	4085	4075	221
440	20250110	112600	193596085	4085	4080	4085	4080	152
441	20250110	112500	192975915	4070	4070	4070	4070	315
442	20250110	112400	191693865	4070	4070	4070	4070	1000
443	20250110	112300	187623865	4080	4080	4080	4080	1
444	20250110	112200	187619785	4080	4080	4080	4080	2
445	20250110	112100	187611625	4070	4080	4080	4070	98
446	20250110	112000	187212700	4070	4070	4070	4070	1
447	20250110	111900	187208630	4070	4070	4070	4070	32
448	20250110	111800	187078390	4065	4065	4065	4065	0
449	20250110	111700	187078390	4065	4065	4065	4065	0
450	20250110	111600	187078390	4065	4065	4065	4065	0
451	20250110	111500	187078390	4065	4065	4065	4065	0
452	20250110	111400	187078390	4065	4065	4065	4065	0
453	20250110	111300	187078390	4065	4070	4070	4065	971
454	20250110	111200	183129455	4080	4080	4080	4080	40
455	20250110	111100	182966255	4080	4070	4080	4070	139
456	20250110	111000	182400435	4070	4070	4070	4070	0
457	20250110	110900	182400435	4070	4070	4070	4070	0
458	20250110	110800	182400435	4070	4070	4070	4070	88
459	20250110	110700	182042275	4070	4070	4070	4070	39
460	20250110	110600	181883545	4065	4065	4065	4065	0
461	20250110	110500	181883545	4065	4070	4070	4065	213
462	20250110	110400	181016675	4085	4085	4085	4085	1
463	20250110	110300	181012590	4070	4070	4070	4070	1200
464	20250110	110200	176128590	4070	4085	4085	4070	88
465	20250110	110100	175770400	4085	4085	4085	4085	0
466	20250110	110000	175770400	4085	4070	4085	4065	151
467	20250110	105900	175156520	4065	4065	4065	4065	0
468	20250110	105800	175156520	4065	4065	4065	4065	130
469	20250110	105700	174628070	4065	4065	4065	4065	12
470	20250110	105600	174579290	4070	4070	4070	4070	0
471	20250110	105500	174579290	4070	4085	4085	4070	150
472	20250110	105400	173966960	4090	4090	4090	4090	24
473	20250110	105300	173868800	4090	4090	4090	4090	1
474	20250110	105200	173864710	4070	4070	4070	4070	1069
475	20250110	105100	169513880	4070	4070	4070	4070	0
476	20250110	105000	169513880	4070	4070	4070	4070	130
477	20250110	104900	168984780	4070	4075	4075	4070	1000
478	20250110	104800	164911110	4075	4075	4075	4075	0
479	20250110	104700	164911110	4075	4075	4075	4075	4
480	20250110	104600	164894810	4075	4075	4075	4075	0
481	20250110	104500	164894810	4075	4075	4075	4075	1
482	20250110	104400	164890735	4075	4080	4080	4075	507
483	20250110	104300	162823650	4080	4080	4095	4080	108
484	20250110	104200	162382980	4080	4085	4085	4080	301
485	20250110	104100	161154780	4080	4080	4080	4080	0
486	20250110	104000	161154780	4080	4080	4080	4080	100
487	20250110	103900	160746780	4075	4100	4100	4075	131
488	20250110	103800	160212930	4080	4080	4080	4080	0
489	20250110	103700	160212930	4080	4100	4100	4080	33
490	20250110	103600	160078270	4080	4080	4080	4080	0
491	20250110	103500	160078270	4080	4095	4095	4080	4277
492	20250110	103400	142616880	4100	4100	4100	4100	114
493	20250110	103300	142149480	4100	4100	4100	4100	0
494	20250110	103200	142149480	4100	4100	4100	4100	8
495	20250110	103100	142116680	4095	4095	4095	4095	86
496	20250110	103000	141764510	4100	4105	4105	4100	485
497	20250110	102900	139775890	4100	4100	4100	4100	0
498	20250110	102800	139775890	4100	4100	4100	4100	60
499	20250110	102700	139529890	4100	4105	4105	4100	167
500	20250110	102600	138845140	4100	4105	4105	4100	29
501	20250110	102500	138726230	4110	4110	4110	4110	100
502	20250110	102400	138315230	4110	4105	4110	4105	20
503	20250110	102300	138233040	4110	4110	4110	4110	10
504	20250110	102200	138191940	4100	4110	4110	4100	98
505	20250110	102100	137789980	4110	4110	4110	4110	201
506	20250110	102000	136963870	4110	4100	4110	4100	951
507	20250110	101900	133056760	4100	4100	4100	4100	0
508	20250110	101800	133056760	4100	4110	4110	4100	94
509	20250110	101700	132671310	4110	4100	4110	4100	42
510	20250110	101600	132499100	4110	4110	4110	4110	1
511	20250110	101500	132494990	4100	4100	4100	4100	0
512	20250110	101400	132494990	4100	4110	4110	4100	1200
513	20250110	101300	127571740	4100	4100	4100	4100	86
514	20250110	101200	127219140	4100	4100	4100	4100	100
515	20250110	101100	126809140	4110	4100	4110	4100	404
516	20250110	101000	125152700	4110	4095	4110	4095	5065
517	20250110	100900	104386625	4095	4100	4100	4095	201
518	20250110	100800	103563525	4095	4095	4095	4095	36
519	20250110	100700	103416105	4095	4085	4095	4085	263
520	20250110	100600	102339220	4095	4090	4095	4090	1736
521	20250110	100500	95238925	4085	4085	4085	4085	1
522	20250110	100400	95234840	4090	4090	4090	4090	4
523	20250110	100300	95218480	4085	4085	4085	4085	729
524	20250110	100200	92240515	4085	4080	4085	4080	8
525	20250110	100100	92207860	4080	4080	4080	4080	0
526	20250110	100000	92207860	4080	4080	4080	4080	0
527	20250110	095900	92207860	4080	4080	4080	4080	1
528	20250110	095800	92203780	4080	4080	4080	4080	14
529	20250110	095700	92146660	4085	4085	4085	4085	491
530	20250110	095600	90140925	4080	4080	4080	4080	140
531	20250110	095500	89569725	4085	4085	4085	4085	0
532	20250110	095400	89569725	4085	4085	4085	4085	20
533	20250110	095300	89488025	4085	4085	4085	4085	0
534	20250110	095200	89488025	4085	4085	4090	4085	307
535	20250110	095100	88233910	4080	4090	4090	4080	2
536	20250110	095000	88225740	4075	4075	4075	4075	10
537	20250110	094900	88184990	4075	4075	4080	4075	169
538	20250110	094800	87496305	4080	4080	4080	4080	94
539	20250110	094700	87112785	4080	4075	4080	4075	5
540	20250110	094600	87092395	4075	4090	4090	4075	204
541	20250110	094500	86260540	4090	4090	4090	4090	5
542	20250110	094400	86240090	4090	4090	4090	4090	6
543	20250110	094300	86215550	4090	4090	4090	4080	6
544	20250110	094200	86191030	4090	4090	4090	4090	405
545	20250110	094100	84534580	4070	4075	4095	4070	105
546	20250110	094000	84107105	4070	4095	4095	4070	111
547	20250110	093900	83654935	4095	4095	4095	4095	4
548	20250110	093800	83638555	4075	4080	4080	4075	409
549	20250110	093700	81971875	4080	4085	4085	4080	700
550	20250110	093600	79115590	4085	4085	4085	4085	2
551	20250110	093500	79107420	4100	4100	4100	4100	61
552	20250110	093400	78857320	4100	4100	4100	4100	12
553	20250110	093300	78808120	4085	4090	4090	4085	410
554	20250110	093200	77133120	4100	4100	4100	4090	410
555	20250110	093100	75456120	4090	4100	4100	4090	501
556	20250110	093000	73402030	4105	4105	4105	4105	4
557	20250110	092900	73385610	4090	4095	4095	4090	601
558	20250110	092800	70927500	4095	4095	4095	4095	263
559	20250110	092700	69850515	4095	4100	4100	4095	334
560	20250110	092600	68482750	4090	4090	4090	4090	0
561	20250110	092500	68482750	4090	4090	4090	4090	1
562	20250110	092400	68478660	4110	4110	4110	4110	0
563	20250110	092300	68478660	4110	4105	4110	4105	556
564	20250110	092200	66196250	4105	4090	4105	4085	1026
565	20250110	092100	62002345	4090	4090	4090	4090	238
566	20250110	092000	61028925	4090	4105	4105	4090	5909
567	20250110	091900	36860665	4105	4105	4105	4105	1201
568	20250110	091800	31930560	4095	4090	4095	4090	1304
569	20250110	091700	26591215	4090	4090	4090	4090	593
570	20250110	091600	24165845	4095	4095	4095	4095	0
571	20250110	091500	24165845	4095	4095	4095	4095	1
572	20250110	091400	24161750	4110	4110	4110	4110	81
573	20250110	091300	23828840	4110	4110	4110	4110	1402
574	20250110	091200	18066620	4110	4105	4110	4085	835
575	20250110	091100	14635795	4110	4110	4110	4110	0
576	20250110	091000	14635795	4110	4090	4110	4085	580
577	20250110	090900	12252140	4110	4115	4115	4100	433
578	20250110	090800	10474015	4110	4115	4115	4110	11
579	20250110	090700	10428800	4120	4120	4120	4120	24
580	20250110	090600	10329920	4120	4115	4120	4115	401
581	20250110	090500	8678550	4115	4115	4115	4090	785
582	20250110	090400	5453325	4115	4115	4115	4115	70
583	20250110	090300	5165275	4115	4095	4115	4095	626
584	20250110	090200	2597265	4100	4095	4100	4080	67
585	20250110	090100	2322600	4095	4100	4100	4095	3
586	20250110	090000	2310310	4100	4105	4105	4095	563