KissMeData/007810/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	185100	529200250	9690	9690	9690	9690	2040
3	20250109	185000	529200250	9690	9690	9690	9690	0
4	20250109	184900	529200250	9690	9690	9690	9690	0
5	20250109	184800	529200250	9690	9690	9690	9690	0
6	20250109	184700	529200250	9690	9690	9690	9690	0
7	20250109	184600	529200250	9690	9690	9690	9690	0
8	20250109	184500	529200250	9690	9690	9690	9690	0
9	20250109	184400	529200250	9690	9690	9690	9690	0
10	20250109	184300	529200250	9690	9690	9690	9690	0
11	20250109	184200	529200250	9690	9690	9690	9690	0
12	20250109	184100	529200250	9690	9690	9690	9690	0
13	20250109	184000	529200250	9690	9690	9690	9690	0
14	20250109	183900	529200250	9690	9690	9690	9690	0
15	20250109	183800	529200250	9690	9690	9690	9690	0
16	20250109	183700	529200250	9690	9690	9690	9690	0
17	20250109	183600	529200250	9690	9690	9690	9690	0
18	20250109	183500	529200250	9690	9690	9690	9690	0
19	20250109	183400	529200250	9690	9690	9690	9690	0
20	20250109	183300	529200250	9690	9690	9690	9690	0
21	20250109	183200	529200250	9690	9690	9690	9690	0
22	20250109	183100	529200250	9690	9690	9690	9690	0
23	20250109	183000	529200250	9690	9690	9690	9690	0
24	20250109	182900	529200250	9690	9690	9690	9690	0
25	20250109	182800	529200250	9690	9690	9690	9690	0
26	20250109	182700	529200250	9690	9690	9690	9690	0
27	20250109	182600	529200250	9690	9690	9690	9690	0
28	20250109	182500	529200250	9690	9690	9690	9690	0
29	20250109	182400	529200250	9690	9690	9690	9690	0
30	20250109	182300	529200250	9690	9690	9690	9690	0
31	20250109	182200	529200250	9690	9690	9690	9690	0
32	20250109	182100	529200250	9690	9690	9690	9690	2040
33	20250109	182000	529200250	9690	9690	9690	9690	0
34	20250109	181900	529200250	9690	9690	9690	9690	0
35	20250109	181800	529200250	9690	9690	9690	9690	0
36	20250109	181700	529200250	9690	9690	9690	9690	0
37	20250109	181600	529200250	9690	9690	9690	9690	0
38	20250109	181500	529200250	9690	9690	9690	9690	0
39	20250109	181400	529200250	9690	9690	9690	9690	0
40	20250109	181300	529200250	9690	9690	9690	9690	0
41	20250109	181200	529200250	9690	9690	9690	9690	0
42	20250109	181100	529200250	9690	9690	9690	9690	0
43	20250109	181000	529200250	9690	9690	9690	9690	0
44	20250109	180900	529200250	9690	9690	9690	9690	0
45	20250109	180800	529200250	9690	9690	9690	9690	0
46	20250109	180700	529200250	9690	9690	9690	9690	0
47	20250109	180600	529200250	9690	9690	9690	9690	0
48	20250109	180500	529200250	9690	9690	9690	9690	0
49	20250109	180400	529200250	9690	9690	9690	9690	0
50	20250109	180300	529200250	9690	9690	9690	9690	0
51	20250109	180200	529200250	9690	9690	9690	9690	0
52	20250109	180100	529200250	9690	9690	9690	9690	0
53	20250109	180000	529200250	9690	9690	9690	9690	0
54	20250109	175900	529200250	9690	9690	9690	9690	0
55	20250109	175800	529200250	9690	9690	9690	9690	0
56	20250109	175700	529200250	9690	9690	9690	9690	0
57	20250109	175600	529200250	9690	9690	9690	9690	0
58	20250109	175500	529200250	9690	9690	9690	9690	0
59	20250109	175400	529200250	9690	9690	9690	9690	0
60	20250109	175300	529200250	9690	9690	9690	9690	0
61	20250109	175200	529200250	9690	9690	9690	9690	0
62	20250109	175100	529200250	9690	9690	9690	9690	2040
63	20250109	175000	529200250	9690	9690	9690	9690	0
64	20250109	174900	529200250	9690	9690	9690	9690	0
65	20250109	174800	529200250	9690	9690	9690	9690	0
66	20250109	174700	529200250	9690	9690	9690	9690	0
67	20250109	174600	529200250	9690	9690	9690	9690	0
68	20250109	174500	529200250	9690	9690	9690	9690	0
69	20250109	174400	529200250	9690	9690	9690	9690	0
70	20250109	174300	529200250	9690	9690	9690	9690	0
71	20250109	174200	529200250	9690	9690	9690	9690	0
72	20250109	174100	529200250	9690	9690	9690	9690	0
73	20250109	174000	529200250	9690	9690	9690	9690	0
74	20250109	173900	529200250	9690	9690	9690	9690	0
75	20250109	173800	529200250	9690	9690	9690	9690	0
76	20250109	173700	529200250	9690	9690	9690	9690	0
77	20250109	173600	529200250	9690	9690	9690	9690	0
78	20250109	173500	529200250	9690	9690	9690	9690	0
79	20250109	173400	529200250	9690	9690	9690	9690	0
80	20250109	173300	529200250	9690	9690	9690	9690	0
81	20250109	173200	529200250	9690	9690	9690	9690	0
82	20250109	173100	529200250	9690	9690	9690	9690	0
83	20250109	173000	529200250	9690	9690	9690	9690	0
84	20250109	172900	529200250	9690	9690	9690	9690	0
85	20250109	172800	529200250	9690	9690	9690	9690	0
86	20250109	172700	529200250	9690	9690	9690	9690	0
87	20250109	172600	529200250	9690	9690	9690	9690	0
88	20250109	172500	529200250	9690	9690	9690	9690	0
89	20250109	172400	529200250	9690	9690	9690	9690	0
90	20250109	172300	529200250	9690	9690	9690	9690	0
91	20250109	172200	529200250	9690	9690	9690	9690	0
92	20250109	172100	529200250	9690	9690	9690	9690	2040
93	20250109	172000	529200250	9690	9690	9690	9690	0
94	20250109	171900	529200250	9690	9690	9690	9690	0
95	20250109	171800	529200250	9690	9690	9690	9690	0
96	20250109	171700	529200250	9690	9690	9690	9690	0
97	20250109	171600	529200250	9690	9690	9690	9690	0
98	20250109	171500	529200250	9690	9690	9690	9690	0
99	20250109	171400	529200250	9690	9690	9690	9690	0
100	20250109	171300	529200250	9690	9690	9690	9690	0
101	20250109	171200	529200250	9690	9690	9690	9690	0
102	20250109	171100	529200250	9690	9690	9690	9690	0
103	20250109	171000	529200250	9690	9690	9690	9690	0
104	20250109	170900	529200250	9690	9690	9690	9690	0
105	20250109	170800	529200250	9690	9690	9690	9690	0
106	20250109	170700	529200250	9690	9690	9690	9690	0
107	20250109	170600	529200250	9690	9690	9690	9690	0
108	20250109	170500	529200250	9690	9690	9690	9690	0
109	20250109	170400	529200250	9690	9690	9690	9690	0
110	20250109	170300	529200250	9690	9690	9690	9690	0
111	20250109	170200	529200250	9690	9690	9690	9690	0
112	20250109	170100	529200250	9690	9690	9690	9690	0
113	20250109	170000	529200250	9690	9690	9690	9690	0
114	20250109	165900	529200250	9690	9690	9690	9690	0
115	20250109	165800	529200250	9690	9690	9690	9690	0
116	20250109	165700	529200250	9690	9690	9690	9690	0
117	20250109	165600	529200250	9690	9690	9690	9690	0
118	20250109	165500	529200250	9690	9690	9690	9690	0
119	20250109	165400	529200250	9690	9690	9690	9690	0
120	20250109	165300	529200250	9690	9690	9690	9690	0
121	20250109	165200	529200250	9690	9690	9690	9690	0
122	20250109	165100	529200250	9690	9690	9690	9690	2040
123	20250109	165000	529200250	9690	9690	9690	9690	0
124	20250109	164900	529200250	9690	9690	9690	9690	0
125	20250109	164800	529200250	9690	9690	9690	9690	0
126	20250109	164700	529200250	9690	9690	9690	9690	0
127	20250109	164600	529200250	9690	9690	9690	9690	0
128	20250109	164500	529200250	9690	9690	9690	9690	0
129	20250109	164400	529200250	9690	9690	9690	9690	0
130	20250109	164300	529200250	9690	9690	9690	9690	0
131	20250109	164200	529200250	9690	9690	9690	9690	0
132	20250109	164100	529200250	9690	9690	9690	9690	0
133	20250109	164000	529200250	9690	9690	9690	9690	0
134	20250109	163900	529200250	9690	9690	9690	9690	0
135	20250109	163800	529200250	9690	9690	9690	9690	0
136	20250109	163700	529200250	9690	9690	9690	9690	0
137	20250109	163600	529200250	9690	9690	9690	9690	0
138	20250109	163500	529200250	9690	9690	9690	9690	0
139	20250109	163400	529200250	9690	9690	9690	9690	0
140	20250109	163300	529200250	9690	9690	9690	9690	0
141	20250109	163200	529200250	9690	9690	9690	9690	0
142	20250109	163100	529200250	9690	9690	9690	9690	0
143	20250109	163000	529200250	9690	9690	9690	9690	0
144	20250109	162900	529200250	9690	9690	9690	9690	0
145	20250109	162800	529200250	9690	9690	9690	9690	0
146	20250109	162700	529200250	9690	9690	9690	9690	0
147	20250109	162600	529200250	9690	9690	9690	9690	0
148	20250109	162500	529200250	9690	9690	9690	9690	0
149	20250109	162400	529200250	9690	9690	9690	9690	0
150	20250109	162300	529200250	9690	9690	9690	9690	0
151	20250109	162200	529200250	9690	9690	9690	9690	0
152	20250109	162100	529200250	9690	9690	9690	9690	2040
153	20250109	162000	529200250	9690	9690	9690	9690	0
154	20250109	161900	529200250	9690	9690	9690	9690	0
155	20250109	161800	529200250	9690	9690	9690	9690	0
156	20250109	161700	529200250	9690	9690	9690	9690	0
157	20250109	161600	529200250	9690	9690	9690	9690	0
158	20250109	161500	529200250	9690	9690	9690	9690	0
159	20250109	161400	529200250	9690	9690	9690	9690	0
160	20250109	161300	529200250	9690	9690	9690	9690	0
161	20250109	161200	529200250	9690	9690	9690	9690	0
162	20250109	161100	529200250	9690	9690	9690	9690	0
163	20250109	161000	529200250	9690	9690	9690	9690	0
164	20250109	160900	529200250	9690	9690	9690	9690	0
165	20250109	160800	529200250	9690	9690	9690	9690	0
166	20250109	160700	529200250	9690	9690	9690	9690	0
167	20250109	160600	529200250	9690	9690	9690	9690	0
168	20250109	160500	529200250	9690	9690	9690	9690	0
169	20250109	160400	529200250	9690	9690	9690	9690	0
170	20250109	160300	529200250	9690	9690	9690	9690	0
171	20250109	160200	529200250	9690	9690	9690	9690	0
172	20250109	160100	529200250	9690	9690	9690	9690	0
173	20250109	160000	529200250	9690	9690	9690	9690	0
174	20250109	155900	529200250	9690	9690	9690	9690	0
175	20250109	155800	529200250	9690	9690	9690	9690	0
176	20250109	155700	529200250	9690	9690	9690	9690	0
177	20250109	155600	529200250	9690	9690	9690	9690	0
178	20250109	155500	529200250	9690	9690	9690	9690	0
179	20250109	155400	529200250	9690	9690	9690	9690	0
180	20250109	155300	529200250	9690	9690	9690	9690	0
181	20250109	155200	529200250	9690	9690	9690	9690	0
182	20250109	155100	529200250	9690	9690	9690	9690	2040
183	20250109	155000	529200250	9690	9690	9690	9690	0
184	20250109	154900	529200250	9690	9690	9690	9690	0
185	20250109	154800	529200250	9690	9690	9690	9690	0
186	20250109	154700	529200250	9690	9690	9690	9690	0
187	20250109	154600	529200250	9690	9690	9690	9690	0
188	20250109	154500	529200250	9690	9690	9690	9690	0
189	20250109	154400	529200250	9690	9690	9690	9690	0
190	20250109	154300	529200250	9690	9690	9690	9690	0
191	20250109	154200	529200250	9690	9690	9690	9690	0
192	20250109	154100	529200250	9690	9690	9690	9690	0
193	20250109	154000	529200250	9690	9690	9690	9690	0
194	20250109	153900	529200250	9690	9690	9690	9690	0
195	20250109	153800	529200250	9690	9690	9690	9690	0
196	20250109	153700	529200250	9690	9690	9690	9690	0
197	20250109	153600	529200250	9690	9690	9690	9690	0
198	20250109	153500	529200250	9690	9690	9690	9690	0
199	20250109	153400	529200250	9690	9690	9690	9690	0
200	20250109	153300	529200250	9690	9690	9690	9690	0
201	20250109	153200	529200250	9690	9690	9690	9690	0
202	20250109	153100	529200250	9690	9690	9690	9690	0
203	20250109	153000	529200250	9690	9690	9690	9690	2040
204	20250109	152900	509432650	9780	9780	9780	9780	0
205	20250109	152800	509432650	9780	9780	9780	9780	0
206	20250109	152700	509432650	9780	9780	9780	9780	0
207	20250109	152600	509432650	9780	9780	9780	9780	0
208	20250109	152500	509432650	9780	9780	9780	9780	0
209	20250109	152400	509432650	9780	9780	9780	9780	0
210	20250109	152300	509432650	9780	9780	9780	9780	0
211	20250109	152200	509432650	9780	9780	9780	9780	0
212	20250109	152100	509432650	9780	9780	9780	9780	0
213	20250109	152000	509432650	9780	9780	9780	9780	0
214	20250109	151900	509432650	9780	9690	9790	9690	2091
215	20250109	151800	489055840	9700	9720	9720	9690	158
216	20250109	151700	487524240	9690	9690	9690	9690	1
217	20250109	151600	487514550	9720	9720	9720	9720	2
218	20250109	151500	487495110	9690	9710	9710	9690	132
219	20250109	151400	486215390	9710	9710	9710	9710	14
220	20250109	151300	486079450	9700	9700	9700	9690	59
221	20250109	151200	485507720	9690	9710	9710	9690	16
222	20250109	151100	485352620	9720	9720	9720	9720	0
223	20250109	151000	485352620	9720	9690	9720	9690	7
224	20250109	150900	485284700	9690	9680	9690	9680	203
225	20250109	150800	483319630	9690	9690	9690	9690	97
226	20250109	150700	482379700	9680	9690	9690	9680	24
227	20250109	150600	482147150	9690	9730	9730	9690	12
228	20250109	150500	482030790	9730	9730	9730	9730	62
229	20250109	150400	481427530	9740	9720	9750	9720	301
230	20250109	150300	478497830	9670	9700	9700	9670	1000
231	20250109	150200	468812480	9730	9730	9730	9730	2
232	20250109	150100	468793020	9710	9710	9710	9710	4
233	20250109	150000	468754180	9710	9730	9730	9710	110
234	20250109	145900	467685880	9740	9740	9740	9730	14
235	20250109	145800	467549540	9740	9740	9740	9740	10
236	20250109	145700	467452140	9740	9740	9740	9740	200
237	20250109	145600	465504140	9740	9720	9740	9720	34
238	20250109	145500	465173610	9710	9710	9710	9710	0
239	20250109	145400	465173610	9710	9700	9710	9700	43
240	20250109	145300	464756090	9680	9680	9680	9680	0
241	20250109	145200	464756090	9680	9680	9680	9680	20
242	20250109	145100	464562490	9680	9680	9680	9680	0
243	20250109	145000	464562490	9680	9690	9690	9680	4
244	20250109	144900	464523760	9680	9680	9680	9680	4
245	20250109	144800	464485040	9680	9680	9680	9680	0
246	20250109	144700	464485040	9680	9680	9680	9680	0
247	20250109	144600	464485040	9680	9690	9690	9680	100
248	20250109	144500	463516700	9680	9680	9680	9680	0
249	20250109	144400	463516700	9680	9680	9680	9680	0
250	20250109	144300	463516700	9680	9680	9680	9680	14
251	20250109	144200	463381180	9680	9680	9680	9670	324
252	20250109	144100	460247600	9680	9700	9700	9680	576
253	20250109	144000	454670550	9710	9720	9720	9710	86
254	20250109	143900	453835050	9720	9720	9720	9720	1
255	20250109	143800	453825330	9720	9720	9720	9720	0
256	20250109	143700	453825330	9720	9720	9720	9720	0
257	20250109	143600	453825330	9720	9720	9720	9720	0
258	20250109	143500	453825330	9720	9720	9720	9720	2
259	20250109	143400	453805890	9720	9720	9720	9720	0
260	20250109	143300	453805890	9720	9750	9750	9720	109
261	20250109	143200	452743350	9750	9720	9750	9720	60
262	20250109	143100	452160000	9720	9720	9720	9720	0
263	20250109	143000	452160000	9720	9720	9720	9720	0
264	20250109	142900	452160000	9720	9720	9720	9720	1
265	20250109	142800	452150280	9720	9720	9720	9720	210
266	20250109	142700	450109080	9720	9720	9720	9720	0
267	20250109	142600	450109080	9720	9720	9720	9720	0
268	20250109	142500	450109080	9720	9720	9720	9720	0
269	20250109	142400	450109080	9720	9720	9720	9720	1
270	20250109	142300	450099360	9700	9700	9700	9700	2
271	20250109	142200	450079960	9700	9700	9700	9700	0
272	20250109	142100	450079960	9700	9730	9730	9700	40
273	20250109	142000	449691520	9740	9740	9740	9740	7
274	20250109	141900	449623340	9750	9750	9760	9750	4
275	20250109	141800	449584330	9750	9750	9750	9750	8
276	20250109	141700	449506330	9750	9720	9760	9720	20
277	20250109	141600	449311180	9770	9770	9770	9770	1
278	20250109	141500	449301410	9750	9750	9750	9750	10
279	20250109	141400	449203910	9770	9770	9770	9770	0
280	20250109	141300	449203910	9770	9760	9770	9760	8
281	20250109	141200	449125820	9730	9730	9730	9730	0
282	20250109	141100	449125820	9730	9730	9730	9730	0
283	20250109	141000	449125820	9730	9750	9750	9730	1731
284	20250109	140900	432282580	9770	9780	9780	9770	31
285	20250109	140800	431979700	9780	9780	9780	9780	10
286	20250109	140700	431881900	9800	9780	9800	9780	411
287	20250109	140600	427859980	9780	9750	9790	9750	1119
288	20250109	140500	416916590	9750	9740	9750	9740	329
289	20250109	140400	413709990	9740	9710	9740	9710	1629
290	20250109	140300	397868990	9710	9710	9710	9710	10
291	20250109	140200	397771890	9710	9710	9710	9710	5
292	20250109	140100	397723340	9720	9720	9720	9710	17
293	20250109	140000	397558110	9720	9720	9720	9720	30
294	20250109	135900	397266510	9730	9730	9730	9730	0
295	20250109	135800	397266510	9730	9730	9730	9730	0
296	20250109	135700	397266510	9730	9730	9730	9730	50
297	20250109	135600	396780010	9710	9710	9710	9710	0
298	20250109	135500	396780010	9710	9690	9730	9690	111
299	20250109	135400	395700220	9730	9730	9730	9730	100
300	20250109	135300	394727220	9730	9730	9730	9730	2
301	20250109	135200	394707760	9730	9700	9730	9700	9
302	20250109	135100	394620340	9740	9740	9740	9740	0
303	20250109	135000	394620340	9740	9740	9740	9740	0
304	20250109	134900	394620340	9740	9740	9740	9740	15
305	20250109	134800	394474240	9750	9700	9750	9700	450
306	20250109	134700	390096690	9660	9660	9660	9660	11
307	20250109	134600	389990430	9650	9650	9650	9650	0
308	20250109	134500	389990430	9650	9670	9670	9650	500
309	20250109	134400	385162030	9670	9670	9670	9670	0
310	20250109	134300	385162030	9670	9670	9670	9670	0
311	20250109	134200	385162030	9670	9670	9670	9670	0
312	20250109	134100	385162030	9670	9660	9670	9660	368
313	20250109	134000	381606380	9660	9660	9660	9660	110
314	20250109	133900	380543780	9660	9660	9660	9660	260
315	20250109	133800	378032180	9660	9660	9660	9660	15
316	20250109	133700	377887280	9660	9660	9660	9660	7
317	20250109	133600	377819660	9660	9660	9660	9660	1
318	20250109	133500	377810000	9660	9650	9660	9650	80
319	20250109	133400	377037920	9650	9660	9660	9650	169
320	20250109	133300	375405520	9650	9650	9660	9650	31
321	20250109	133200	375106270	9660	9660	9660	9650	23
322	20250109	133100	374884160	9650	9650	9650	9650	29
323	20250109	133000	374604310	9650	9660	9660	9650	595
324	20250109	132900	368856820	9660	9660	9660	9660	326
325	20250109	132800	365707660	9660	9660	9660	9660	456
326	20250109	132700	361302700	9670	9670	9680	9660	1419
327	20250109	132600	347581140	9680	9680	9680	9680	11
328	20250109	132500	347474660	9680	9680	9680	9680	0
329	20250109	132400	347474660	9680	9690	9690	9680	67
330	20250109	132300	346825580	9690	9680	9690	9680	231
331	20250109	132200	344587990	9680	9680	9680	9680	1552
332	20250109	132100	329564630	9690	9690	9690	9690	0
333	20250109	132000	329564630	9690	9700	9700	9690	1633
334	20250109	131900	313740740	9700	9700	9700	9700	0
335	20250109	131800	313740740	9700	9700	9700	9700	0
336	20250109	131700	313740740	9700	9700	9700	9700	0
337	20250109	131600	313740740	9700	9700	9700	9700	0
338	20250109	131500	313740740	9700	9700	9700	9700	165
339	20250109	131400	312140240	9700	9700	9700	9700	0
340	20250109	131300	312140240	9700	9700	9700	9700	0
341	20250109	131200	312140240	9700	9700	9700	9700	0
342	20250109	131100	312140240	9700	9700	9700	9700	0
343	20250109	131000	312140240	9700	9700	9700	9700	0
344	20250109	130900	312140240	9700	9700	9700	9700	0
345	20250109	130800	312140240	9700	9700	9700	9700	0
346	20250109	130700	312140240	9700	9700	9700	9700	908
347	20250109	130600	303332640	9710	9710	9710	9710	0
348	20250109	130500	303332640	9710	9710	9710	9710	0
349	20250109	130400	303332640	9710	9710	9710	9710	19
350	20250109	130300	303148150	9710	9710	9710	9710	48
351	20250109	130200	302682070	9710	9710	9710	9710	58
352	20250109	130100	302118890	9700	9700	9700	9700	101
353	20250109	130000	301139190	9730	9730	9730	9730	0
354	20250109	125900	301139190	9730	9730	9730	9730	0
355	20250109	125800	301139190	9730	9700	9730	9700	43
356	20250109	125700	300722000	9700	9700	9700	9700	10
357	20250109	125600	300625000	9700	9700	9700	9700	0
358	20250109	125500	300625000	9700	9700	9700	9700	177
359	20250109	125400	298908100	9710	9710	9710	9710	2
360	20250109	125300	298888680	9700	9700	9700	9700	0
361	20250109	125200	298888680	9700	9700	9700	9700	6
362	20250109	125100	298830480	9720	9720	9720	9720	110
363	20250109	125000	297761280	9700	9700	9700	9700	9
364	20250109	124900	297673980	9690	9690	9690	9690	20
365	20250109	124800	297480180	9690	9690	9690	9690	0
366	20250109	124700	297480180	9690	9690	9690	9690	0
367	20250109	124600	297480180	9690	9690	9690	9690	123
368	20250109	124500	296288310	9690	9690	9690	9690	77
369	20250109	124400	295542180	9720	9700	9720	9700	439
370	20250109	124300	291277010	9700	9700	9700	9700	24
371	20250109	124200	291044210	9700	9700	9700	9700	0
372	20250109	124100	291044210	9700	9700	9700	9700	100
373	20250109	124000	290074210	9700	9700	9700	9700	2
374	20250109	123900	290054810	9700	9700	9700	9700	5
375	20250109	123800	290006310	9700	9700	9700	9700	7
376	20250109	123700	289938410	9700	9700	9700	9700	0
377	20250109	123600	289938410	9700	9700	9700	9700	0
378	20250109	123500	289938410	9700	9700	9700	9700	0
379	20250109	123400	289938410	9700	9700	9700	9700	0
380	20250109	123300	289938410	9700	9700	9700	9700	0
381	20250109	123200	289938410	9700	9700	9700	9700	0
382	20250109	123100	289938410	9700	9710	9710	9700	951
383	20250109	123000	280713700	9700	9700	9700	9700	0
384	20250109	122900	280713700	9700	9700	9700	9700	0
385	20250109	122800	280713700	9700	9700	9700	9700	0
386	20250109	122700	280713700	9700	9700	9700	9700	0
387	20250109	122600	280713700	9700	9700	9700	9700	0
388	20250109	122500	280713700	9700	9700	9700	9700	0
389	20250109	122400	280713700	9700	9700	9700	9700	2
390	20250109	122300	280694300	9710	9710	9710	9710	1
391	20250109	122200	280684590	9690	9690	9690	9690	0
392	20250109	122100	280684590	9690	9690	9690	9690	0
393	20250109	122000	280684590	9690	9710	9710	9690	498
394	20250109	121900	275856850	9710	9710	9710	9710	144
395	20250109	121800	274458610	9700	9700	9700	9700	27
396	20250109	121700	274196710	9710	9710	9710	9710	0
397	20250109	121600	274196710	9710	9710	9710	9710	83
398	20250109	121500	273390780	9720	9720	9720	9720	11
399	20250109	121400	273283860	9710	9710	9710	9710	57
400	20250109	121300	272730390	9710	9710	9710	9710	5
401	20250109	121200	272681840	9700	9700	9700	9700	0
402	20250109	121100	272681840	9700	9700	9700	9700	0
403	20250109	121000	272681840	9700	9700	9700	9700	0
404	20250109	120900	272681840	9700	9700	9700	9700	0
405	20250109	120800	272681840	9700	9700	9700	9700	0
406	20250109	120700	272681840	9700	9700	9700	9700	0
407	20250109	120600	272681840	9700	9700	9700	9700	0
408	20250109	120500	272681840	9700	9700	9700	9700	0
409	20250109	120400	272681840	9700	9700	9700	9700	30
410	20250109	120300	272390840	9700	9700	9700	9700	0
411	20250109	120200	272390840	9700	9700	9700	9700	0
412	20250109	120100	272390840	9700	9700	9700	9700	0
413	20250109	120000	272390840	9700	9700	9700	9700	0
414	20250109	115900	272390840	9700	9700	9700	9700	0
415	20250109	115800	272390840	9700	9700	9700	9700	0
416	20250109	115700	272390840	9700	9700	9700	9700	0
417	20250109	115600	272390840	9700	9700	9700	9700	0
418	20250109	115500	272390840	9700	9700	9700	9700	27
419	20250109	115400	272128940	9710	9710	9710	9710	0
420	20250109	115300	272128940	9710	9710	9710	9710	6
421	20250109	115200	272070680	9700	9700	9700	9700	148
422	20250109	115100	270635080	9700	9700	9700	9700	0
423	20250109	115000	270635080	9700	9700	9700	9700	0
424	20250109	114900	270635080	9700	9700	9700	9700	0
425	20250109	114800	270635080	9700	9700	9700	9700	0
426	20250109	114700	270635080	9700	9700	9700	9700	218
427	20250109	114600	268520480	9710	9710	9710	9710	502
428	20250109	114500	263646060	9720	9720	9720	9720	0
429	20250109	114400	263646060	9720	9720	9720	9720	13
430	20250109	114300	263519700	9710	9710	9710	9710	143
431	20250109	114200	262131170	9720	9720	9720	9720	3
432	20250109	114100	262102010	9720	9720	9720	9720	0
433	20250109	114000	262102010	9720	9720	9720	9720	0
434	20250109	113900	262102010	9720	9720	9720	9720	0
435	20250109	113800	262102010	9720	9720	9720	9720	0
436	20250109	113700	262102010	9720	9720	9720	9720	0
437	20250109	113600	262102010	9720	9710	9720	9710	30
438	20250109	113500	261810460	9730	9700	9730	9700	33
439	20250109	113400	261490330	9700	9700	9700	9700	11
440	20250109	113300	261383630	9700	9710	9710	9700	960
441	20250109	113200	252068630	9710	9710	9710	9710	0
442	20250109	113100	252068630	9710	9710	9710	9710	30
443	20250109	113000	251777330	9710	9710	9710	9710	0
444	20250109	112900	251777330	9710	9710	9710	9710	23
445	20250109	112800	251554000	9710	9710	9710	9710	0
446	20250109	112700	251554000	9710	9710	9710	9710	0
447	20250109	112600	251554000	9710	9710	9710	9710	0
448	20250109	112500	251554000	9710	9720	9720	9710	247
449	20250109	112400	249153200	9720	9720	9720	9720	0
450	20250109	112300	249153200	9720	9720	9720	9720	1
451	20250109	112200	249143480	9720	9720	9720	9720	32
452	20250109	112100	248832440	9720	9720	9720	9720	1
453	20250109	112000	248822720	9720	9720	9720	9720	0
454	20250109	111900	248822720	9720	9720	9720	9720	0
455	20250109	111800	248822720	9720	9720	9720	9720	22
456	20250109	111700	248608880	9730	9730	9730	9730	0
457	20250109	111600	248608880	9730	9730	9730	9730	0
458	20250109	111500	248608880	9730	9730	9730	9730	9
459	20250109	111400	248521310	9730	9730	9730	9730	0
460	20250109	111300	248521310	9730	9730	9730	9730	0
461	20250109	111200	248521310	9730	9740	9740	9730	174
462	20250109	111100	246827290	9730	9730	9730	9730	31
463	20250109	111000	246525660	9720	9720	9720	9720	97
464	20250109	110900	245582820	9700	9720	9720	9700	36
465	20250109	110800	245233300	9700	9700	9700	9700	0
466	20250109	110700	245233300	9700	9700	9700	9700	0
467	20250109	110600	245233300	9700	9700	9700	9700	0
468	20250109	110500	245233300	9700	9700	9700	9700	3
469	20250109	110400	245204200	9700	9720	9720	9700	211
470	20250109	110300	243153500	9720	9720	9720	9720	0
471	20250109	110200	243153500	9720	9720	9720	9720	600
472	20250109	110100	237321500	9720	9720	9720	9720	17
473	20250109	110000	237156260	9720	9720	9720	9720	0
474	20250109	105900	237156260	9720	9720	9720	9720	0
475	20250109	105800	237156260	9720	9720	9720	9720	100
476	20250109	105700	236184260	9700	9730	9730	9700	644
477	20250109	105600	229929680	9740	9740	9740	9740	50
478	20250109	105500	229442680	9730	9730	9730	9730	383
479	20250109	105400	225716090	9710	9710	9710	9710	0
480	20250109	105300	225716090	9710	9710	9710	9710	0
481	20250109	105200	225716090	9710	9710	9710	9710	0
482	20250109	105100	225716090	9710	9710	9710	9710	1
483	20250109	105000	225706380	9700	9700	9700	9700	0
484	20250109	104900	225706380	9700	9700	9700	9700	0
485	20250109	104800	225706380	9700	9700	9700	9700	0
486	20250109	104700	225706380	9700	9700	9700	9700	0
487	20250109	104600	225706380	9700	9700	9700	9700	0
488	20250109	104500	225706380	9700	9700	9700	9700	0
489	20250109	104400	225706380	9700	9700	9700	9700	0
490	20250109	104300	225706380	9700	9700	9700	9700	50
491	20250109	104200	225221380	9700	9700	9700	9700	1
492	20250109	104100	225211680	9700	9700	9700	9700	0
493	20250109	104000	225211680	9700	9700	9700	9700	107
494	20250109	103900	224173780	9700	9700	9700	9700	41
495	20250109	103800	223776080	9700	9700	9700	9700	0
496	20250109	103700	223776080	9700	9700	9700	9700	13
497	20250109	103600	223649980	9710	9710	9710	9710	206
498	20250109	103500	221649720	9720	9730	9730	9720	269
499	20250109	103400	219034420	9740	9740	9740	9740	9
500	20250109	103300	218946760	9720	9720	9720	9720	0
501	20250109	103200	218946760	9720	9720	9720	9720	99
502	20250109	103100	217984480	9700	9700	9700	9700	1
503	20250109	103000	217974780	9700	9710	9710	9700	624
504	20250109	102900	211920970	9710	9710	9710	9710	100
505	20250109	102800	210949970	9700	9700	9710	9700	389
506	20250109	102700	207176630	9710	9710	9710	9710	53
507	20250109	102600	206662000	9710	9710	9710	9710	50
508	20250109	102500	206176500	9710	9720	9720	9710	810
509	20250109	102400	198311200	9720	9720	9720	9720	0
510	20250109	102300	198311200	9720	9720	9720	9720	300
511	20250109	102200	195395200	9710	9710	9710	9710	167
512	20250109	102100	193773630	9720	9720	9720	9720	1090
513	20250109	102000	183178830	9720	9720	9720	9720	270
514	20250109	101900	180554430	9720	9720	9720	9720	2
515	20250109	101800	180534990	9740	9740	9740	9740	0
516	20250109	101700	180534990	9740	9740	9740	9740	0
517	20250109	101600	180534990	9740	9740	9740	9740	95
518	20250109	101500	179609690	9710	9720	9720	9710	150
519	20250109	101400	178153020	9720	9720	9720	9720	400
520	20250109	101300	174265020	9720	9720	9720	9720	0
521	20250109	101200	174265020	9720	9720	9720	9720	0
522	20250109	101100	174265020	9720	9720	9720	9720	300
523	20250109	101000	171349020	9720	9720	9720	9720	301
524	20250109	100900	168423300	9720	9730	9730	9720	166
525	20250109	100800	166808780	9730	9730	9730	9730	13
526	20250109	100700	166682290	9760	9760	9760	9760	9
527	20250109	100600	166594450	9740	9740	9740	9740	109
528	20250109	100500	165532790	9710	9710	9710	9710	0
529	20250109	100400	165532790	9710	9720	9720	9710	27
530	20250109	100300	165270520	9720	9720	9720	9720	0
531	20250109	100200	165270520	9720	9720	9720	9720	100
532	20250109	100100	164298520	9720	9740	9740	9720	353
533	20250109	100000	160866900	9740	9740	9740	9740	196
534	20250109	095900	158957860	9720	9720	9720	9720	0
535	20250109	095800	158957860	9720	9720	9720	9720	0
536	20250109	095700	158957860	9720	9720	9720	9720	0
537	20250109	095600	158957860	9720	9720	9730	9720	222
538	20250109	095500	156800010	9720	9720	9720	9720	0
539	20250109	095400	156800010	9720	9740	9740	9720	31
540	20250109	095300	156498390	9740	9720	9740	9720	257
541	20250109	095200	153995430	9720	9740	9740	9720	21
542	20250109	095100	153791090	9730	9730	9730	9730	0
543	20250109	095000	153791090	9730	9730	9730	9730	12
544	20250109	094900	153674330	9740	9740	9740	9740	0
545	20250109	094800	153674330	9740	9740	9740	9740	0
546	20250109	094700	153674330	9740	9740	9740	9740	22
547	20250109	094600	153460050	9770	9770	9770	9770	0
548	20250109	094500	153460050	9770	9720	9770	9720	30
549	20250109	094400	153167750	9710	9710	9710	9710	0
550	20250109	094300	153167750	9710	9710	9710	9710	1
551	20250109	094200	153158040	9710	9710	9710	9710	207
552	20250109	094100	151148070	9710	9710	9710	9710	1
553	20250109	094000	151138360	9660	9680	9710	9660	483
554	20250109	093900	146466430	9690	9690	9690	9690	100
555	20250109	093800	145497430	9690	9700	9700	9670	3684
556	20250109	093700	109790520	9700	9700	9700	9700	17
557	20250109	093600	109625620	9700	9710	9710	9700	767
558	20250109	093500	102180150	9720	9720	9720	9720	1004
559	20250109	093400	92421270	9730	9730	9730	9730	557
560	20250109	093300	87001660	9730	9730	9730	9730	100
561	20250109	093200	86028660	9790	9790	9790	9790	0
562	20250109	093100	86028660	9790	9790	9790	9790	0
563	20250109	093000	86028660	9790	9810	9810	9790	5
564	20250109	092900	85979650	9720	9750	9750	9720	370
565	20250109	092800	82379000	9760	9780	9780	9760	154
566	20250109	092700	80873730	9780	9840	9840	9760	202
567	20250109	092600	78894110	9790	9730	9790	9730	760
568	20250109	092500	71477020	9760	9760	9760	9760	67
569	20250109	092400	70823100	9760	9770	9770	9760	65
570	20250109	092300	70188080	9790	9780	9790	9780	145
571	20250109	092200	68769550	9780	9740	9780	9740	343
572	20250109	092100	65421860	9730	9730	9730	9730	38
573	20250109	092000	65052120	9730	9730	9730	9730	22
574	20250109	091900	64838060	9720	9730	9760	9720	70
575	20250109	091800	64157410	9730	9720	9730	9720	45
576	20250109	091700	63719960	9710	9710	9710	9710	17
577	20250109	091600	63554890	9710	9710	9710	9710	50
578	20250109	091500	63069390	9700	9700	9700	9700	1
579	20250109	091400	63059690	9700	9700	9700	9700	58
580	20250109	091300	62497090	9700	9740	9740	9700	429
581	20250109	091200	58333740	9740	9740	9740	9740	107
582	20250109	091100	57291560	9740	9740	9740	9740	0
583	20250109	091000	57291560	9740	9740	9740	9740	213
584	20250109	090900	55216940	9740	9760	9760	9740	195
585	20250109	090800	53315640	9760	9760	9760	9760	51
586	20250109	090700	52817880	9760	9760	9760	9760	111
587	20250109	090600	51734520	9730	9710	9730	9710	632
588	20250109	090500	45588090	9660	9670	9670	9660	100
589	20250109	090400	44621300	9670	9710	9710	9660	345
590	20250109	090300	41286680	9700	9790	9790	9700	3535
591	20250109	090200	6817690	9860	9860	9860	9860	0
592	20250109	090100	6817690	9860	9800	9860	9780	309
593	20250109	090000	3789780	9800	9820	9820	9800	374