KissMeData/011760/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	185700	808167430	19300	19300	19300	19300	1544
3	20250110	185600	808167430	19300	19300	19300	19300	0
4	20250110	185500	808167430	19300	19300	19300	19300	0
5	20250110	185400	808167430	19300	19300	19300	19300	0
6	20250110	185300	808167430	19300	19300	19300	19300	0
7	20250110	185200	808167430	19300	19300	19300	19300	0
8	20250110	185100	808167430	19300	19300	19300	19300	0
9	20250110	185000	808167430	19300	19300	19300	19300	0
10	20250110	184900	808167430	19300	19300	19300	19300	0
11	20250110	184800	808167430	19300	19300	19300	19300	0
12	20250110	184700	808167430	19300	19300	19300	19300	0
13	20250110	184600	808167430	19300	19300	19300	19300	0
14	20250110	184500	808167430	19300	19300	19300	19300	0
15	20250110	184400	808167430	19300	19300	19300	19300	0
16	20250110	184300	808167430	19300	19300	19300	19300	0
17	20250110	184200	808167430	19300	19300	19300	19300	0
18	20250110	184100	808167430	19300	19300	19300	19300	0
19	20250110	184000	808167430	19300	19300	19300	19300	0
20	20250110	183900	808167430	19300	19300	19300	19300	0
21	20250110	183800	808167430	19300	19300	19300	19300	0
22	20250110	183700	808167430	19300	19300	19300	19300	0
23	20250110	183600	808167430	19300	19300	19300	19300	0
24	20250110	183500	808167430	19300	19300	19300	19300	0
25	20250110	183400	808167430	19300	19300	19300	19300	0
26	20250110	183300	808167430	19300	19300	19300	19300	0
27	20250110	183200	808167430	19300	19300	19300	19300	0
28	20250110	183100	808167430	19300	19300	19300	19300	0
29	20250110	183000	808167430	19300	19300	19300	19300	0
30	20250110	182900	808167430	19300	19300	19300	19300	0
31	20250110	182800	808167430	19300	19300	19300	19300	0
32	20250110	182700	808167430	19300	19300	19300	19300	1544
33	20250110	182600	808167430	19300	19300	19300	19300	0
34	20250110	182500	808167430	19300	19300	19300	19300	0
35	20250110	182400	808167430	19300	19300	19300	19300	0
36	20250110	182300	808167430	19300	19300	19300	19300	0
37	20250110	182200	808167430	19300	19300	19300	19300	0
38	20250110	182100	808167430	19300	19300	19300	19300	0
39	20250110	182000	808167430	19300	19300	19300	19300	0
40	20250110	181900	808167430	19300	19300	19300	19300	0
41	20250110	181800	808167430	19300	19300	19300	19300	0
42	20250110	181700	808167430	19300	19300	19300	19300	0
43	20250110	181600	808167430	19300	19300	19300	19300	0
44	20250110	181500	808167430	19300	19300	19300	19300	0
45	20250110	181400	808167430	19300	19300	19300	19300	0
46	20250110	181300	808167430	19300	19300	19300	19300	0
47	20250110	181200	808167430	19300	19300	19300	19300	0
48	20250110	181100	808167430	19300	19300	19300	19300	0
49	20250110	181000	808167430	19300	19300	19300	19300	0
50	20250110	180900	808167430	19300	19300	19300	19300	0
51	20250110	180800	808167430	19300	19300	19300	19300	0
52	20250110	180700	808167430	19300	19300	19300	19300	0
53	20250110	180600	808167430	19300	19300	19300	19300	0
54	20250110	180500	808167430	19300	19300	19300	19300	0
55	20250110	180400	808167430	19300	19300	19300	19300	0
56	20250110	180300	808167430	19300	19300	19300	19300	0
57	20250110	180200	808167430	19300	19300	19300	19300	0
58	20250110	180100	808167430	19300	19300	19300	19300	0
59	20250110	180000	808167430	19300	19300	19300	19300	0
60	20250110	175900	808167430	19300	19300	19300	19300	0
61	20250110	175800	808167430	19300	19300	19300	19300	0
62	20250110	175700	808167430	19300	19300	19300	19300	1544
63	20250110	175600	808167430	19300	19300	19300	19300	0
64	20250110	175500	808167430	19300	19300	19300	19300	0
65	20250110	175400	808167430	19300	19300	19300	19300	0
66	20250110	175300	808167430	19300	19300	19300	19300	0
67	20250110	175200	808167430	19300	19300	19300	19300	0
68	20250110	175100	808167430	19300	19300	19300	19300	0
69	20250110	175000	808167430	19300	19300	19300	19300	0
70	20250110	174900	808167430	19300	19300	19300	19300	0
71	20250110	174800	808167430	19300	19300	19300	19300	0
72	20250110	174700	808167430	19300	19300	19300	19300	0
73	20250110	174600	808167430	19300	19300	19300	19300	0
74	20250110	174500	808167430	19300	19300	19300	19300	0
75	20250110	174400	808167430	19300	19300	19300	19300	0
76	20250110	174300	808167430	19300	19300	19300	19300	0
77	20250110	174200	808167430	19300	19300	19300	19300	0
78	20250110	174100	808167430	19300	19300	19300	19300	0
79	20250110	174000	808167430	19300	19300	19300	19300	0
80	20250110	173900	808167430	19300	19300	19300	19300	0
81	20250110	173800	808167430	19300	19300	19300	19300	0
82	20250110	173700	808167430	19300	19300	19300	19300	0
83	20250110	173600	808167430	19300	19300	19300	19300	0
84	20250110	173500	808167430	19300	19300	19300	19300	0
85	20250110	173400	808167430	19300	19300	19300	19300	0
86	20250110	173300	808167430	19300	19300	19300	19300	0
87	20250110	173200	808167430	19300	19300	19300	19300	0
88	20250110	173100	808167430	19300	19300	19300	19300	0
89	20250110	173000	808167430	19300	19300	19300	19300	0
90	20250110	172900	808167430	19300	19300	19300	19300	0
91	20250110	172800	808167430	19300	19300	19300	19300	0
92	20250110	172700	808167430	19300	19300	19300	19300	1544
93	20250110	172600	808167430	19300	19300	19300	19300	0
94	20250110	172500	808167430	19300	19300	19300	19300	0
95	20250110	172400	808167430	19300	19300	19300	19300	0
96	20250110	172300	808167430	19300	19300	19300	19300	0
97	20250110	172200	808167430	19300	19300	19300	19300	0
98	20250110	172100	808167430	19300	19300	19300	19300	0
99	20250110	172000	808167430	19300	19300	19300	19300	0
100	20250110	171900	808167430	19300	19300	19300	19300	0
101	20250110	171800	808167430	19300	19300	19300	19300	0
102	20250110	171700	808167430	19300	19300	19300	19300	0
103	20250110	171600	808167430	19300	19300	19300	19300	0
104	20250110	171500	808167430	19300	19300	19300	19300	0
105	20250110	171400	808167430	19300	19300	19300	19300	0
106	20250110	171300	808167430	19300	19300	19300	19300	0
107	20250110	171200	808167430	19300	19300	19300	19300	0
108	20250110	171100	808167430	19300	19300	19300	19300	0
109	20250110	171000	808167430	19300	19300	19300	19300	0
110	20250110	170900	808167430	19300	19300	19300	19300	0
111	20250110	170800	808167430	19300	19300	19300	19300	0
112	20250110	170700	808167430	19300	19300	19300	19300	0
113	20250110	170600	808167430	19300	19300	19300	19300	0
114	20250110	170500	808167430	19300	19300	19300	19300	0
115	20250110	170400	808167430	19300	19300	19300	19300	0
116	20250110	170300	808167430	19300	19300	19300	19300	0
117	20250110	170200	808167430	19300	19300	19300	19300	0
118	20250110	170100	808167430	19300	19300	19300	19300	0
119	20250110	170000	808167430	19300	19300	19300	19300	0
120	20250110	165900	808167430	19300	19300	19300	19300	0
121	20250110	165800	808167430	19300	19300	19300	19300	0
122	20250110	165700	808167430	19300	19300	19300	19300	1544
123	20250110	165600	808167430	19300	19300	19300	19300	0
124	20250110	165500	808167430	19300	19300	19300	19300	0
125	20250110	165400	808167430	19300	19300	19300	19300	0
126	20250110	165300	808167430	19300	19300	19300	19300	0
127	20250110	165200	808167430	19300	19300	19300	19300	0
128	20250110	165100	808167430	19300	19300	19300	19300	0
129	20250110	165000	808167430	19300	19300	19300	19300	0
130	20250110	164900	808167430	19300	19300	19300	19300	0
131	20250110	164800	808167430	19300	19300	19300	19300	0
132	20250110	164700	808167430	19300	19300	19300	19300	0
133	20250110	164600	808167430	19300	19300	19300	19300	0
134	20250110	164500	808167430	19300	19300	19300	19300	0
135	20250110	164400	808167430	19300	19300	19300	19300	0
136	20250110	164300	808167430	19300	19300	19300	19300	0
137	20250110	164200	808167430	19300	19300	19300	19300	0
138	20250110	164100	808167430	19300	19300	19300	19300	0
139	20250110	164000	808167430	19300	19300	19300	19300	0
140	20250110	163900	808167430	19300	19300	19300	19300	0
141	20250110	163800	808167430	19300	19300	19300	19300	0
142	20250110	163700	808167430	19300	19300	19300	19300	0
143	20250110	163600	808167430	19300	19300	19300	19300	0
144	20250110	163500	808167430	19300	19300	19300	19300	0
145	20250110	163400	808167430	19300	19300	19300	19300	0
146	20250110	163300	808167430	19300	19300	19300	19300	0
147	20250110	163200	808167430	19300	19300	19300	19300	0
148	20250110	163100	808167430	19300	19300	19300	19300	0
149	20250110	163000	808167430	19300	19300	19300	19300	0
150	20250110	162900	808167430	19300	19300	19300	19300	0
151	20250110	162800	808167430	19300	19300	19300	19300	0
152	20250110	162700	808167430	19300	19300	19300	19300	1544
153	20250110	162600	808167430	19300	19300	19300	19300	0
154	20250110	162500	808167430	19300	19300	19300	19300	0
155	20250110	162400	808167430	19300	19300	19300	19300	0
156	20250110	162300	808167430	19300	19300	19300	19300	0
157	20250110	162200	808167430	19300	19300	19300	19300	0
158	20250110	162100	808167430	19300	19300	19300	19300	0
159	20250110	162000	808167430	19300	19300	19300	19300	0
160	20250110	161900	808167430	19300	19300	19300	19300	0
161	20250110	161800	808167430	19300	19300	19300	19300	0
162	20250110	161700	808167430	19300	19300	19300	19300	0
163	20250110	161600	808167430	19300	19300	19300	19300	0
164	20250110	161500	808167430	19300	19300	19300	19300	0
165	20250110	161400	808167430	19300	19300	19300	19300	0
166	20250110	161300	808167430	19300	19300	19300	19300	0
167	20250110	161200	808167430	19300	19300	19300	19300	0
168	20250110	161100	808167430	19300	19300	19300	19300	0
169	20250110	161000	808167430	19300	19300	19300	19300	0
170	20250110	160900	808167430	19300	19300	19300	19300	0
171	20250110	160800	808167430	19300	19300	19300	19300	0
172	20250110	160700	808167430	19300	19300	19300	19300	0
173	20250110	160600	808167430	19300	19300	19300	19300	0
174	20250110	160500	808167430	19300	19300	19300	19300	0
175	20250110	160400	808167430	19300	19300	19300	19300	0
176	20250110	160300	808167430	19300	19300	19300	19300	0
177	20250110	160200	808167430	19300	19300	19300	19300	0
178	20250110	160100	808167430	19300	19300	19300	19300	0
179	20250110	160000	808167430	19300	19300	19300	19300	0
180	20250110	155900	808167430	19300	19300	19300	19300	0
181	20250110	155800	808167430	19300	19300	19300	19300	0
182	20250110	155700	808167430	19300	19300	19300	19300	1544
183	20250110	155600	808167430	19300	19300	19300	19300	0
184	20250110	155500	808167430	19300	19300	19300	19300	0
185	20250110	155400	808167430	19300	19300	19300	19300	0
186	20250110	155300	808167430	19300	19300	19300	19300	0
187	20250110	155200	808167430	19300	19300	19300	19300	0
188	20250110	155100	808167430	19300	19300	19300	19300	0
189	20250110	155000	808167430	19300	19300	19300	19300	0
190	20250110	154900	808167430	19300	19300	19300	19300	0
191	20250110	154800	808167430	19300	19300	19300	19300	0
192	20250110	154700	808167430	19300	19300	19300	19300	0
193	20250110	154600	808167430	19300	19300	19300	19300	0
194	20250110	154500	808167430	19300	19300	19300	19300	0
195	20250110	154400	808167430	19300	19300	19300	19300	0
196	20250110	154300	808167430	19300	19300	19300	19300	0
197	20250110	154200	808167430	19300	19300	19300	19300	0
198	20250110	154100	808167430	19300	19300	19300	19300	0
199	20250110	154000	808167430	19300	19300	19300	19300	0
200	20250110	153900	808167430	19300	19300	19300	19300	0
201	20250110	153800	808167430	19300	19300	19300	19300	0
202	20250110	153700	808167430	19300	19300	19300	19300	0
203	20250110	153600	808167430	19300	19300	19300	19300	0
204	20250110	153500	808167430	19300	19300	19300	19300	0
205	20250110	153400	808167430	19300	19300	19300	19300	0
206	20250110	153300	808167430	19300	19300	19300	19300	0
207	20250110	153200	808167430	19300	19300	19300	19300	0
208	20250110	153100	808167430	19300	19300	19300	19300	0
209	20250110	153000	808167430	19300	19300	19300	19300	1544
210	20250110	152900	778368230	19290	19290	19290	19290	0
211	20250110	152800	778368230	19290	19290	19290	19290	0
212	20250110	152700	778368230	19290	19290	19290	19290	0
213	20250110	152600	778368230	19290	19290	19290	19290	0
214	20250110	152500	778368230	19290	19290	19290	19290	0
215	20250110	152400	778368230	19290	19290	19290	19290	0
216	20250110	152300	778368230	19290	19290	19290	19290	0
217	20250110	152200	778368230	19290	19290	19290	19290	0
218	20250110	152100	778368230	19290	19290	19290	19290	0
219	20250110	152000	778368230	19290	19290	19290	19290	0
220	20250110	151900	778368230	19290	19230	19300	19220	959
221	20250110	151800	759927030	19290	19230	19290	19230	130
222	20250110	151700	757420650	19290	19230	19290	19230	78
223	20250110	151600	755916720	19220	19270	19280	19220	155
224	20250110	151500	752929700	19210	19270	19280	19210	95
225	20250110	151400	751099710	19230	19230	19270	19230	70
226	20250110	151300	749751650	19270	19230	19270	19230	58
227	20250110	151200	748634830	19270	19270	19270	19210	96
228	20250110	151100	746786110	19210	19270	19270	19210	27
229	20250110	151000	746267020	19270	19210	19270	19210	59
230	20250110	150900	745131440	19220	19210	19220	19210	105
231	20250110	150800	743114380	19200	19210	19270	19200	87
232	20250110	150700	741440620	19270	19200	19270	19200	40
233	20250110	150600	740671880	19200	19200	19200	19200	0
234	20250110	150500	740671880	19200	19200	19200	19200	20
235	20250110	150400	740287880	19200	19270	19270	19200	28
236	20250110	150300	739749790	19200	19200	19200	19200	20
237	20250110	150200	739365790	19200	19200	19200	19200	20
238	20250110	150100	738981790	19280	19270	19280	19200	74
239	20250110	150000	737556930	19200	19270	19270	19200	21
240	20250110	145900	737153660	19200	19270	19270	19200	21
241	20250110	145800	736750390	19200	19260	19260	19200	61
242	20250110	145700	735576790	19260	19200	19260	19200	61
243	20250110	145600	734403130	19260	19200	19260	19200	39
244	20250110	145500	733653200	19260	19260	19260	19260	10
245	20250110	145400	733460600	19200	19250	19260	19200	29
246	20250110	145300	732903370	19200	19200	19200	19200	20
247	20250110	145200	732519370	19240	19240	19240	19200	37
248	20250110	145100	731808330	19200	19200	19200	19200	39
249	20250110	145000	731059530	19200	19200	19200	19200	20
250	20250110	144900	730675530	19200	19200	19200	19200	21
251	20250110	144800	730272330	19200	19200	19200	19200	20
252	20250110	144700	729888330	19200	19200	19200	19200	20
253	20250110	144600	729504330	19200	19200	19200	19200	21
254	20250110	144500	729101130	19200	19200	19200	19200	39
255	20250110	144400	728352330	19200	19200	19200	19200	0
256	20250110	144300	728352330	19200	19200	19200	19200	20
257	20250110	144200	727968330	19190	19190	19190	19190	21
258	20250110	144100	727565340	19190	19190	19190	19190	20
259	20250110	144000	727181540	19190	19210	19210	19180	1020
260	20250110	143900	707600630	19210	19210	19210	19210	21
261	20250110	143800	707197220	19210	19210	19210	19210	20
262	20250110	143700	706813020	19210	19210	19210	19210	21
263	20250110	143600	706409610	19210	19210	19210	19210	20
264	20250110	143500	706025410	19250	19210	19250	19210	95
265	20250110	143400	704199420	19210	19210	19210	19210	21
266	20250110	143300	703796010	19220	19230	19230	19220	653
267	20250110	143200	691244630	19230	19250	19250	19230	732
268	20250110	143100	677162120	19250	19260	19260	19250	142
269	20250110	143000	674427400	19270	19290	19290	19270	124
270	20250110	142900	672037300	19270	19290	19290	19270	30
271	20250110	142800	671459000	19260	19290	19290	19260	62
272	20250110	142700	670263620	19290	19250	19290	19250	150
273	20250110	142600	667374200	19280	19250	19280	19250	30
274	20250110	142500	666796400	19250	19250	19250	19250	190
275	20250110	142400	663138900	19300	19240	19300	19240	187
276	20250110	142300	659531060	19290	19230	19290	19230	173
277	20250110	142200	656195410	19280	19280	19290	19280	270
278	20250110	142100	650987530	19230	19280	19290	19230	82
279	20250110	142000	649407240	19230	19280	19280	19230	199
280	20250110	141900	645571530	19290	19230	19290	19230	109
281	20250110	141800	643473150	19220	19270	19280	19220	177
282	20250110	141700	640062580	19260	19270	19270	19210	23
283	20250110	141600	639620590	19270	19240	19270	19210	180
284	20250110	141500	636153240	19270	19210	19270	19210	92
285	20250110	141400	634381700	19270	19250	19270	19210	145
286	20250110	141300	631589330	19240	19230	19240	19200	32
287	20250110	141200	630974480	19200	19210	19250	19200	34
288	20250110	141100	630320970	19200	19200	19200	19200	20
289	20250110	141000	629936970	19260	19250	19260	19250	276
290	20250110	140900	624622840	19240	19180	19240	19180	2409
291	20250110	140800	578325920	19150	19150	19150	19150	23
292	20250110	140700	577885470	19150	19160	19180	19150	129
293	20250110	140600	575412010	19150	19170	19170	19150	163
294	20250110	140500	572287720	19170	19150	19170	19150	37
295	20250110	140400	571578830	19170	19150	19170	19150	120
296	20250110	140300	569278830	19160	19140	19160	19140	170
297	20250110	140200	566022150	19140	19140	19140	19140	32
298	20250110	140100	565409670	19140	19140	19140	19140	72
299	20250110	140000	564031590	19140	19170	19170	19140	167
300	20250110	135900	560831370	19170	19160	19170	19160	145
301	20250110	135800	558052190	19160	19160	19160	19160	76
302	20250110	135700	556596030	19160	19170	19170	19160	285
303	20250110	135600	551133280	19140	19170	19170	19130	127
304	20250110	135500	548699760	19130	19130	19130	19130	320
305	20250110	135400	542578160	19130	19130	19130	19130	20
306	20250110	135300	542195560	19200	19130	19200	19130	998
307	20250110	135200	523069300	19150	19110	19150	19110	472
308	20250110	135100	514031300	19150	19110	19150	19110	886
309	20250110	135000	497082330	19100	19090	19100	19090	49
310	20250110	134900	496146630	19100	19100	19100	19100	300
311	20250110	134800	490416630	19120	19110	19120	19110	51
312	20250110	134700	489441520	19110	19110	19110	19110	64
313	20250110	134600	488218480	19100	19090	19100	19090	162
314	20250110	134500	485124460	19090	19080	19090	19080	159
315	20250110	134400	482089210	19080	19080	19080	19060	274
316	20250110	134300	476863540	19050	19050	19050	19050	20
317	20250110	134200	476482540	19050	19090	19090	19050	71
318	20250110	134100	475127950	19050	19050	19050	19050	21
319	20250110	134000	474727900	19100	19100	19100	19050	116
320	20250110	133900	472513300	19050	19050	19050	19050	20
321	20250110	133800	472132300	19090	19040	19090	19040	195
322	20250110	133700	468411640	19060	19050	19060	19050	242
323	20250110	133600	463800320	19040	19040	19050	19040	220
324	20250110	133500	459610520	19040	19050	19060	19040	291
325	20250110	133400	454066750	19040	19060	19060	19040	94
326	20250110	133300	452275730	19040	19070	19070	19040	65
327	20250110	133200	451036780	19040	19040	19040	19040	21
328	20250110	133100	450636940	19070	19050	19070	19040	1004
329	20250110	133000	431503410	19050	19030	19050	19030	174
330	20250110	132900	428189190	19020	19040	19040	19020	23
331	20250110	132800	427751690	19040	19040	19040	19040	0
332	20250110	132700	427751690	19040	19040	19040	19040	102
333	20250110	132600	425809610	19030	19040	19040	19030	302
334	20250110	132500	420060430	19030	19030	19030	19010	362
335	20250110	132400	413174970	19030	19030	19030	19030	0
336	20250110	132300	413174970	19030	19030	19030	19030	0
337	20250110	132200	413174970	19030	19030	19030	19030	0
338	20250110	132100	413174970	19030	19030	19030	19030	1
339	20250110	132000	413155940	19040	19040	19040	19040	39
340	20250110	131900	412413380	19000	19000	19000	19000	1
341	20250110	131800	412394380	19000	19020	19020	19000	401
342	20250110	131700	404772430	19040	19040	19040	19040	0
343	20250110	131600	404772430	19040	19040	19040	19040	0
344	20250110	131500	404772430	19040	19040	19040	19040	22
345	20250110	131400	404353550	19040	19040	19040	19040	58
346	20250110	131300	403249230	19040	19040	19040	19040	25
347	20250110	131200	402773230	19040	19030	19040	19030	124
348	20250110	131100	400412770	19040	19040	19040	19040	0
349	20250110	131000	400412770	19040	19040	19040	19040	0
350	20250110	130900	400412770	19040	19040	19040	19040	10
351	20250110	130800	400222370	19040	19030	19040	19030	354
352	20250110	130700	393485210	19030	19030	19030	19030	0
353	20250110	130600	393485210	19030	19030	19030	19030	26
354	20250110	130500	392990430	19030	19030	19030	19030	151
355	20250110	130400	390116900	19030	19030	19030	19030	0
356	20250110	130300	390116900	19030	19030	19030	19030	33
357	20250110	130200	389488910	19030	19030	19030	19030	1
358	20250110	130100	389469880	19030	19030	19030	19030	35
359	20250110	130000	388803830	19030	19030	19030	19030	49
360	20250110	125900	387871360	19030	19030	19030	19030	0
361	20250110	125800	387871360	19030	19030	19030	19030	45
362	20250110	125700	387015010	19020	19020	19020	19020	5
363	20250110	125600	386919910	18970	18970	18970	18970	0
364	20250110	125500	386919910	18970	18970	18970	18970	1
365	20250110	125400	386900940	18990	18990	18990	18990	399
366	20250110	125300	379323930	18990	18970	18990	18970	75
367	20250110	125200	377900120	18970	18970	18970	18970	12
368	20250110	125100	377672480	18990	18990	18990	18990	0
369	20250110	125000	377672480	18990	18990	18990	18990	0
370	20250110	124900	377672480	18990	18990	18990	18990	35
371	20250110	124800	377007830	18970	18990	18990	18970	101
372	20250110	124700	375091840	18990	18990	18990	18990	1
373	20250110	124600	375072850	18970	18970	18970	18970	6
374	20250110	124500	374959030	18970	18970	18990	18970	55
375	20250110	124400	373914920	18990	18990	18990	18990	0
376	20250110	124300	373914920	18990	18990	18990	18990	0
377	20250110	124200	373914920	18990	18990	18990	18990	1
378	20250110	124100	373895930	18990	18990	18990	18990	27
379	20250110	124000	373383200	18970	18970	18970	18970	0
380	20250110	123900	373383200	18970	18970	18970	18970	0
381	20250110	123800	373383200	18970	18970	18970	18970	0
382	20250110	123700	373383200	18970	18970	18970	18970	0
383	20250110	123600	373383200	18970	18970	18970	18970	0
384	20250110	123500	373383200	18970	18970	18970	18970	0
385	20250110	123400	373383200	18970	18970	18970	18970	0
386	20250110	123300	373383200	18970	18970	18970	18970	0
387	20250110	123200	373383200	18970	18970	18970	18970	172
388	20250110	123100	370120360	18990	18990	18990	18990	1
389	20250110	123000	370101370	18990	18990	18990	18990	1
390	20250110	122900	370082380	18970	19000	19000	18970	392
391	20250110	122800	362639360	19040	19040	19040	19040	0
392	20250110	122700	362639360	19040	19040	19040	19040	0
393	20250110	122600	362639360	19040	19040	19040	19040	0
394	20250110	122500	362639360	19040	19040	19040	19040	305
395	20250110	122400	356832160	19000	19000	19000	19000	3656
396	20250110	122300	287368160	18990	18990	18990	18990	0
397	20250110	122200	287368160	18990	18990	18990	18990	0
398	20250110	122100	287368160	18990	18990	18990	18990	0
399	20250110	122000	287368160	18990	18990	18990	18990	40
400	20250110	121900	286608560	19000	19000	19000	19000	150
401	20250110	121800	283758560	19000	19000	19000	18990	1260
402	20250110	121700	259819080	19040	19040	19040	19040	62
403	20250110	121600	258638600	19000	19000	19000	19000	0
404	20250110	121500	258638600	19000	19000	19000	19000	200
405	20250110	121400	254838600	19000	19000	19000	19000	17
406	20250110	121300	254515600	19040	19040	19040	19040	0
407	20250110	121200	254515600	19040	19040	19040	19040	0
408	20250110	121100	254515600	19040	19040	19040	19040	8
409	20250110	121000	254363280	19040	19040	19040	19040	0
410	20250110	120900	254363280	19040	19040	19040	19040	46
411	20250110	120800	253487440	19040	19040	19040	19040	0
412	20250110	120700	253487440	19040	19040	19040	19040	0
413	20250110	120600	253487440	19040	19040	19040	19040	0
414	20250110	120500	253487440	19040	19040	19040	19040	0
415	20250110	120400	253487440	19040	19030	19040	19030	48
416	20250110	120300	252573550	19040	19040	19040	19040	0
417	20250110	120200	252573550	19040	19040	19040	19040	34
418	20250110	120100	251926190	19040	19040	19040	19040	0
419	20250110	120000	251926190	19040	19040	19040	19040	0
420	20250110	115900	251926190	19040	19030	19040	19030	56
421	20250110	115800	250860080	19020	18990	19020	18990	8
422	20250110	115700	250708100	19040	19040	19040	19040	0
423	20250110	115600	250708100	19040	19040	19040	19040	40
424	20250110	115500	249946500	19040	18990	19040	18990	42
425	20250110	115400	249146870	19040	19040	19040	19040	25
426	20250110	115300	248670870	19040	19040	19040	19040	10
427	20250110	115200	248480470	19040	19030	19040	19030	56
428	20250110	115100	247414270	19040	19040	19040	19040	39
429	20250110	115000	246671710	18990	19000	19040	18990	120
430	20250110	114900	244387650	19040	19000	19040	19000	50
431	20250110	114800	243435690	19040	19040	19040	19040	47
432	20250110	114700	242540810	19040	19040	19040	19040	0
433	20250110	114600	242540810	19040	19040	19040	19040	51
434	20250110	114500	241569770	19050	18980	19050	18980	82
435	20250110	114400	240008910	18970	18970	18970	18970	581
436	20250110	114300	228987340	18970	18970	18970	18970	0
437	20250110	114200	228987340	18970	18970	18970	18970	30
438	20250110	114100	228418240	18970	18970	18970	18970	519
439	20250110	114000	218572810	18960	18950	18960	18950	139
440	20250110	113900	215937670	18940	18940	18940	18940	85
441	20250110	113800	214327770	18940	18940	18940	18940	30
442	20250110	113700	213759570	18910	18890	18910	18890	5205
443	20250110	113600	115385380	18880	18880	18880	18880	1
444	20250110	113500	115366500	18890	18890	18890	18890	0
445	20250110	113400	115366500	18890	18890	18890	18890	0
446	20250110	113300	115366500	18890	18890	18890	18890	0
447	20250110	113200	115366500	18890	18890	18890	18890	0
448	20250110	113100	115366500	18890	18890	18890	18890	0
449	20250110	113000	115366500	18890	18890	18890	18890	0
450	20250110	112900	115366500	18890	18890	18890	18890	0
451	20250110	112800	115366500	18890	18890	18890	18890	0
452	20250110	112700	115366500	18890	18890	18890	18890	0
453	20250110	112600	115366500	18890	18890	18890	18890	0
454	20250110	112500	115366500	18890	18890	18890	18890	0
455	20250110	112400	115366500	18890	18890	18890	18890	39
456	20250110	112300	114629790	18890	18890	18890	18890	0
457	20250110	112200	114629790	18890	18890	18890	18890	0
458	20250110	112100	114629790	18890	18890	18890	18890	0
459	20250110	112000	114629790	18890	18890	18890	18890	12
460	20250110	111900	114403110	18890	18890	18890	18890	64
461	20250110	111800	113194150	18880	18850	18880	18850	28
462	20250110	111700	112665870	18850	18850	18850	18850	0
463	20250110	111600	112665870	18850	18850	18850	18850	1
464	20250110	111500	112647020	18830	18830	18830	18830	0
465	20250110	111400	112647020	18830	18810	18830	18810	223
466	20250110	111300	108450430	18810	18810	18810	18810	0
467	20250110	111200	108450430	18810	18810	18810	18810	0
468	20250110	111100	108450430	18810	18810	18810	18810	0
469	20250110	111000	108450430	18810	18810	18810	18810	0
470	20250110	110900	108450430	18810	18810	18810	18810	11
471	20250110	110800	108243520	18810	18810	18810	18810	0
472	20250110	110700	108243520	18810	18810	18810	18810	0
473	20250110	110600	108243520	18810	18810	18810	18810	0
474	20250110	110500	108243520	18810	18810	18810	18810	29
475	20250110	110400	107698030	18810	18810	18810	18810	1
476	20250110	110300	107679220	18770	18770	18770	18770	0
477	20250110	110200	107679220	18770	18770	18770	18770	0
478	20250110	110100	107679220	18770	18770	18770	18770	0
479	20250110	110000	107679220	18770	18770	18770	18770	0
480	20250110	105900	107679220	18770	18770	18770	18770	0
481	20250110	105800	107679220	18770	18770	18770	18770	0
482	20250110	105700	107679220	18770	18770	18770	18770	0
483	20250110	105600	107679220	18770	18770	18770	18770	0
484	20250110	105500	107679220	18770	18770	18770	18770	0
485	20250110	105400	107679220	18770	18770	18770	18770	0
486	20250110	105300	107679220	18770	18770	18770	18770	200
487	20250110	105200	103925220	18810	18810	18810	18810	1
488	20250110	105100	103906410	18810	18810	18810	18810	14
489	20250110	105000	103643070	18770	18770	18770	18770	0
490	20250110	104900	103643070	18770	18770	18770	18770	0
491	20250110	104800	103643070	18770	18770	18770	18770	0
492	20250110	104700	103643070	18770	18770	18770	18770	0
493	20250110	104600	103643070	18770	18770	18770	18770	0
494	20250110	104500	103643070	18770	18770	18770	18770	0
495	20250110	104400	103643070	18770	18770	18770	18770	0
496	20250110	104300	103643070	18770	18770	18770	18770	0
497	20250110	104200	103643070	18770	18770	18770	18770	0
498	20250110	104100	103643070	18770	18770	18770	18770	48
499	20250110	104000	102742110	18780	18780	18780	18780	12
500	20250110	103900	102516750	18790	18800	18800	18790	17
501	20250110	103800	102197250	18800	18800	18800	18800	0
502	20250110	103700	102197250	18800	18800	18800	18800	0
503	20250110	103600	102197250	18800	18800	18800	18800	27
504	20250110	103500	101689650	18800	18800	18800	18800	10
505	20250110	103400	101501650	18810	18810	18810	18810	0
506	20250110	103300	101501650	18810	18810	18810	18810	0
507	20250110	103200	101501650	18810	18810	18810	18810	11
508	20250110	103100	101294740	18790	18790	18790	18790	40
509	20250110	103000	100543140	18790	18790	18790	18790	0
510	20250110	102900	100543140	18790	18790	18790	18790	0
511	20250110	102800	100543140	18790	18790	18790	18790	0
512	20250110	102700	100543140	18790	18790	18790	18790	0
513	20250110	102600	100543140	18790	18790	18790	18790	0
514	20250110	102500	100543140	18790	18790	18790	18790	2
515	20250110	102400	100505560	18790	18790	18790	18790	0
516	20250110	102300	100505560	18790	18790	18790	18790	59
517	20250110	102200	99396950	18790	18800	18800	18790	140
518	20250110	102100	96766190	18810	18810	18810	18810	0
519	20250110	102000	96766190	18810	18810	18810	18810	19
520	20250110	101900	96408800	18810	18810	18810	18810	12
521	20250110	101800	96183080	18810	18810	18810	18810	6
522	20250110	101700	96070220	18810	18810	18810	18810	0
523	20250110	101600	96070220	18810	18810	18810	18810	0
524	20250110	101500	96070220	18810	18810	18810	18810	1
525	20250110	101400	96051410	18810	18810	18810	18810	5
526	20250110	101300	95957360	18810	18810	18810	18810	0
527	20250110	101200	95957360	18810	18810	18810	18810	2
528	20250110	101100	95919740	18810	18810	18810	18810	9
529	20250110	101000	95750450	18810	18810	18810	18810	0
530	20250110	100900	95750450	18810	18810	18810	18810	0
531	20250110	100800	95750450	18810	18810	18810	18810	0
532	20250110	100700	95750450	18810	18810	18810	18810	0
533	20250110	100600	95750450	18810	18810	18810	18810	0
534	20250110	100500	95750450	18810	18810	18810	18810	0
535	20250110	100400	95750450	18810	18810	18810	18810	5
536	20250110	100300	95656400	18800	18800	18800	18800	0
537	20250110	100200	95656400	18800	18800	18800	18800	0
538	20250110	100100	95656400	18800	18800	18800	18800	0
539	20250110	100000	95656400	18800	18800	18800	18800	1
540	20250110	095900	95637600	18790	18790	18790	18790	0
541	20250110	095800	95637600	18790	18780	18790	18780	46
542	20250110	095700	94773500	18770	18770	18770	18770	188
543	20250110	095600	91244740	18770	18770	18770	18770	174
544	20250110	095500	87978760	18740	18740	18740	18740	150
545	20250110	095400	85167760	18740	18750	18750	18740	53
546	20250110	095300	84174440	18740	18740	18740	18740	31
547	20250110	095200	83593500	18740	18770	18770	18740	27
548	20250110	095100	83087130	18760	18760	18760	18760	29
549	20250110	095000	82543090	18770	18770	18770	18770	5
550	20250110	094900	82449240	18770	18770	18770	18770	2
551	20250110	094800	82411700	18770	18770	18770	18770	0
552	20250110	094700	82411700	18770	18770	18770	18770	27
553	20250110	094600	81904910	18770	18770	18770	18770	0
554	20250110	094500	81904910	18770	18770	18770	18770	2
555	20250110	094400	81867370	18730	18730	18730	18730	108
556	20250110	094300	79844530	18730	18730	18730	18730	0
557	20250110	094200	79844530	18730	18730	18730	18730	79
558	20250110	094100	78364860	18730	18730	18730	18730	0
559	20250110	094000	78364860	18730	18730	18730	18730	1
560	20250110	093900	78346130	18730	18740	18740	18730	108
561	20250110	093800	76322280	18780	18780	18780	18780	0
562	20250110	093700	76322280	18780	18780	18780	18740	808
563	20250110	093600	61167550	18780	18770	18780	18770	38
564	20250110	093500	60453970	18770	18770	18770	18770	21
565	20250110	093400	60059800	18760	18770	18770	18760	145
566	20250110	093300	57339150	18780	18790	18800	18780	237
567	20250110	093200	52886680	18780	18780	18790	18780	70
568	20250110	093100	51571960	18780	18770	18780	18770	7
569	20250110	093000	51440560	18770	18770	18780	18770	14
570	20250110	092900	51177770	18770	18770	18770	18770	80
571	20250110	092800	49676170	18760	18760	18760	18760	170
572	20250110	092700	46486970	18770	18770	18770	18770	26
573	20250110	092600	45998950	18760	18750	18760	18750	22
574	20250110	092500	45586430	18760	18760	18760	18760	144
575	20250110	092400	42884990	18770	18790	18790	18770	683
576	20250110	092300	30061220	18800	18810	18810	18800	103
577	20250110	092200	28124770	18810	18810	18810	18800	111
578	20250110	092100	26036980	18810	18820	18820	18800	380
579	20250110	092000	18890370	18820	18820	18820	18820	0
580	20250110	091900	18890370	18820	18820	18820	18820	7
581	20250110	091800	18758630	18820	18900	18900	18820	2
582	20250110	091700	18720910	18810	18810	18810	18810	0
583	20250110	091600	18720910	18810	18810	18810	18810	0
584	20250110	091500	18720910	18810	18810	18810	18810	0
585	20250110	091400	18720910	18810	18810	18810	18810	0
586	20250110	091300	18720910	18810	18810	18810	18810	0
587	20250110	091200	18720910	18810	18830	18830	18810	253
588	20250110	091100	13960620	18810	18810	18810	18810	0
589	20250110	091000	13960620	18810	18810	18810	18810	0
590	20250110	090900	13960620	18810	18810	18810	18810	0
591	20250110	090800	13960620	18810	18810	18810	18810	0
592	20250110	090700	13960620	18810	18810	18810	18810	200
593	20250110	090600	10198620	18810	18810	18810	18810	0
594	20250110	090500	10198620	18810	18910	18910	18810	67
595	20250110	090400	8936650	18900	18900	18900	18900	0
596	20250110	090300	8936650	18900	18880	18900	18810	324
597	20250110	090200	2835000	18900	18900	18900	18900	5
598	20250110	090100	2740500	18900	18900	18900	18900	10
599	20250110	090000	2551500	18900	18900	18900	18900	135