KissMeData/019990/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190600	835264080	5280	5280	5280	5280	1048
3	20250110	190500	835264080	5280	5280	5280	5280	0
4	20250110	190400	835264080	5280	5280	5280	5280	0
5	20250110	190300	835264080	5280	5280	5280	5280	0
6	20250110	190200	835264080	5280	5280	5280	5280	0
7	20250110	190100	835264080	5280	5280	5280	5280	0
8	20250110	190000	835264080	5280	5280	5280	5280	0
9	20250110	185900	835264080	5280	5280	5280	5280	0
10	20250110	185800	835264080	5280	5280	5280	5280	0
11	20250110	185700	835264080	5280	5280	5280	5280	0
12	20250110	185600	835264080	5280	5280	5280	5280	0
13	20250110	185500	835264080	5280	5280	5280	5280	0
14	20250110	185400	835264080	5280	5280	5280	5280	0
15	20250110	185300	835264080	5280	5280	5280	5280	0
16	20250110	185200	835264080	5280	5280	5280	5280	0
17	20250110	185100	835264080	5280	5280	5280	5280	0
18	20250110	185000	835264080	5280	5280	5280	5280	0
19	20250110	184900	835264080	5280	5280	5280	5280	0
20	20250110	184800	835264080	5280	5280	5280	5280	0
21	20250110	184700	835264080	5280	5280	5280	5280	0
22	20250110	184600	835264080	5280	5280	5280	5280	0
23	20250110	184500	835264080	5280	5280	5280	5280	0
24	20250110	184400	835264080	5280	5280	5280	5280	0
25	20250110	184300	835264080	5280	5280	5280	5280	0
26	20250110	184200	835264080	5280	5280	5280	5280	0
27	20250110	184100	835264080	5280	5280	5280	5280	0
28	20250110	184000	835264080	5280	5280	5280	5280	0
29	20250110	183900	835264080	5280	5280	5280	5280	0
30	20250110	183800	835264080	5280	5280	5280	5280	0
31	20250110	183700	835264080	5280	5280	5280	5280	0
32	20250110	183600	835264080	5280	5280	5280	5280	1048
33	20250110	183500	835264080	5280	5280	5280	5280	0
34	20250110	183400	835264080	5280	5280	5280	5280	0
35	20250110	183300	835264080	5280	5280	5280	5280	0
36	20250110	183200	835264080	5280	5280	5280	5280	0
37	20250110	183100	835264080	5280	5280	5280	5280	0
38	20250110	183000	835264080	5280	5280	5280	5280	0
39	20250110	182900	835264080	5280	5280	5280	5280	0
40	20250110	182800	835264080	5280	5280	5280	5280	0
41	20250110	182700	835264080	5280	5280	5280	5280	0
42	20250110	182600	835264080	5280	5280	5280	5280	0
43	20250110	182500	835264080	5280	5280	5280	5280	0
44	20250110	182400	835264080	5280	5280	5280	5280	0
45	20250110	182300	835264080	5280	5280	5280	5280	0
46	20250110	182200	835264080	5280	5280	5280	5280	0
47	20250110	182100	835264080	5280	5280	5280	5280	0
48	20250110	182000	835264080	5280	5280	5280	5280	0
49	20250110	181900	835264080	5280	5280	5280	5280	0
50	20250110	181800	835264080	5280	5280	5280	5280	0
51	20250110	181700	835264080	5280	5280	5280	5280	0
52	20250110	181600	835264080	5280	5280	5280	5280	0
53	20250110	181500	835264080	5280	5280	5280	5280	0
54	20250110	181400	835264080	5280	5280	5280	5280	0
55	20250110	181300	835264080	5280	5280	5280	5280	0
56	20250110	181200	835264080	5280	5280	5280	5280	0
57	20250110	181100	835264080	5280	5280	5280	5280	0
58	20250110	181000	835264080	5280	5280	5280	5280	0
59	20250110	180900	835264080	5280	5280	5280	5280	0
60	20250110	180800	835264080	5280	5280	5280	5280	0
61	20250110	180700	835264080	5280	5280	5280	5280	0
62	20250110	180600	835264080	5280	5280	5280	5280	1048
63	20250110	180500	835264080	5280	5280	5280	5280	0
64	20250110	180400	835264080	5280	5280	5280	5280	0
65	20250110	180300	835264080	5280	5280	5280	5280	0
66	20250110	180200	835264080	5280	5280	5280	5280	0
67	20250110	180100	835264080	5280	5280	5280	5280	0
68	20250110	180000	835264080	5280	5280	5280	5280	0
69	20250110	175900	835264080	5280	5280	5280	5280	0
70	20250110	175800	835264080	5280	5280	5280	5280	0
71	20250110	175700	835264080	5280	5280	5280	5280	0
72	20250110	175600	835264080	5280	5280	5280	5280	0
73	20250110	175500	835264080	5280	5280	5280	5280	0
74	20250110	175400	835264080	5280	5280	5280	5280	0
75	20250110	175300	835264080	5280	5280	5280	5280	0
76	20250110	175200	835264080	5280	5280	5280	5280	0
77	20250110	175100	835264080	5280	5280	5280	5280	0
78	20250110	175000	835264080	5280	5280	5280	5280	0
79	20250110	174900	835264080	5280	5280	5280	5280	0
80	20250110	174800	835264080	5280	5280	5280	5280	0
81	20250110	174700	835264080	5280	5280	5280	5280	0
82	20250110	174600	835264080	5280	5280	5280	5280	0
83	20250110	174500	835264080	5280	5280	5280	5280	0
84	20250110	174400	835264080	5280	5280	5280	5280	0
85	20250110	174300	835264080	5280	5280	5280	5280	0
86	20250110	174200	835264080	5280	5280	5280	5280	0
87	20250110	174100	835264080	5280	5280	5280	5280	0
88	20250110	174000	835264080	5280	5280	5280	5280	0
89	20250110	173900	835264080	5280	5280	5280	5280	0
90	20250110	173800	835264080	5280	5280	5280	5280	0
91	20250110	173700	835264080	5280	5280	5280	5280	0
92	20250110	173600	835264080	5280	5280	5280	5280	1048
93	20250110	173500	835264080	5280	5280	5280	5280	0
94	20250110	173400	835264080	5280	5280	5280	5280	0
95	20250110	173300	835264080	5280	5280	5280	5280	0
96	20250110	173200	835264080	5280	5280	5280	5280	0
97	20250110	173100	835264080	5280	5280	5280	5280	0
98	20250110	173000	835264080	5280	5280	5280	5280	0
99	20250110	172900	835264080	5280	5280	5280	5280	0
100	20250110	172800	835264080	5280	5280	5280	5280	0
101	20250110	172700	835264080	5280	5280	5280	5280	0
102	20250110	172600	835264080	5280	5280	5280	5280	0
103	20250110	172500	835264080	5280	5280	5280	5280	0
104	20250110	172400	835264080	5280	5280	5280	5280	0
105	20250110	172300	835264080	5280	5280	5280	5280	0
106	20250110	172200	835264080	5280	5280	5280	5280	0
107	20250110	172100	835264080	5280	5280	5280	5280	0
108	20250110	172000	835264080	5280	5280	5280	5280	0
109	20250110	171900	835264080	5280	5280	5280	5280	0
110	20250110	171800	835264080	5280	5280	5280	5280	0
111	20250110	171700	835264080	5280	5280	5280	5280	0
112	20250110	171600	835264080	5280	5280	5280	5280	0
113	20250110	171500	835264080	5280	5280	5280	5280	0
114	20250110	171400	835264080	5280	5280	5280	5280	0
115	20250110	171300	835264080	5280	5280	5280	5280	0
116	20250110	171200	835264080	5280	5280	5280	5280	0
117	20250110	171100	835264080	5280	5280	5280	5280	0
118	20250110	171000	835264080	5280	5280	5280	5280	0
119	20250110	170900	835264080	5280	5280	5280	5280	0
120	20250110	170800	835264080	5280	5280	5280	5280	0
121	20250110	170700	835264080	5280	5280	5280	5280	0
122	20250110	170600	835264080	5280	5280	5280	5280	1048
123	20250110	170500	835264080	5280	5280	5280	5280	0
124	20250110	170400	835264080	5280	5280	5280	5280	0
125	20250110	170300	835264080	5280	5280	5280	5280	0
126	20250110	170200	835264080	5280	5280	5280	5280	0
127	20250110	170100	835264080	5280	5280	5280	5280	0
128	20250110	170000	835264080	5280	5280	5280	5280	0
129	20250110	165900	835264080	5280	5280	5280	5280	0
130	20250110	165800	835264080	5280	5280	5280	5280	0
131	20250110	165700	835264080	5280	5280	5280	5280	0
132	20250110	165600	835264080	5280	5280	5280	5280	0
133	20250110	165500	835264080	5280	5280	5280	5280	0
134	20250110	165400	835264080	5280	5280	5280	5280	0
135	20250110	165300	835264080	5280	5280	5280	5280	0
136	20250110	165200	835264080	5280	5280	5280	5280	0
137	20250110	165100	835264080	5280	5280	5280	5280	0
138	20250110	165000	835264080	5280	5280	5280	5280	0
139	20250110	164900	835264080	5280	5280	5280	5280	0
140	20250110	164800	835264080	5280	5280	5280	5280	0
141	20250110	164700	835264080	5280	5280	5280	5280	0
142	20250110	164600	835264080	5280	5280	5280	5280	0
143	20250110	164500	835264080	5280	5280	5280	5280	0
144	20250110	164400	835264080	5280	5280	5280	5280	0
145	20250110	164300	835264080	5280	5280	5280	5280	0
146	20250110	164200	835264080	5280	5280	5280	5280	0
147	20250110	164100	835264080	5280	5280	5280	5280	0
148	20250110	164000	835264080	5280	5280	5280	5280	0
149	20250110	163900	835264080	5280	5280	5280	5280	0
150	20250110	163800	835264080	5280	5280	5280	5280	0
151	20250110	163700	835264080	5280	5280	5280	5280	0
152	20250110	163600	835264080	5280	5280	5280	5280	1048
153	20250110	163500	835264080	5280	5280	5280	5280	0
154	20250110	163400	835264080	5280	5280	5280	5280	0
155	20250110	163300	835264080	5280	5280	5280	5280	0
156	20250110	163200	835264080	5280	5280	5280	5280	0
157	20250110	163100	835264080	5280	5280	5280	5280	0
158	20250110	163000	835264080	5280	5280	5280	5280	0
159	20250110	162900	835264080	5280	5280	5280	5280	0
160	20250110	162800	835264080	5280	5280	5280	5280	0
161	20250110	162700	835264080	5280	5280	5280	5280	0
162	20250110	162600	835264080	5280	5280	5280	5280	0
163	20250110	162500	835264080	5280	5280	5280	5280	0
164	20250110	162400	835264080	5280	5280	5280	5280	0
165	20250110	162300	835264080	5280	5280	5280	5280	0
166	20250110	162200	835264080	5280	5280	5280	5280	0
167	20250110	162100	835264080	5280	5280	5280	5280	0
168	20250110	162000	835264080	5280	5280	5280	5280	0
169	20250110	161900	835264080	5280	5280	5280	5280	0
170	20250110	161800	835264080	5280	5280	5280	5280	0
171	20250110	161700	835264080	5280	5280	5280	5280	0
172	20250110	161600	835264080	5280	5280	5280	5280	0
173	20250110	161500	835264080	5280	5280	5280	5280	0
174	20250110	161400	835264080	5280	5280	5280	5280	0
175	20250110	161300	835264080	5280	5280	5280	5280	0
176	20250110	161200	835264080	5280	5280	5280	5280	0
177	20250110	161100	835264080	5280	5280	5280	5280	0
178	20250110	161000	835264080	5280	5280	5280	5280	0
179	20250110	160900	835264080	5280	5280	5280	5280	0
180	20250110	160800	835264080	5280	5280	5280	5280	0
181	20250110	160700	835264080	5280	5280	5280	5280	0
182	20250110	160600	835264080	5280	5280	5280	5280	1048
183	20250110	160500	835264080	5280	5280	5280	5280	0
184	20250110	160400	835264080	5280	5280	5280	5280	0
185	20250110	160300	835264080	5280	5280	5280	5280	0
186	20250110	160200	835264080	5280	5280	5280	5280	0
187	20250110	160100	835264080	5280	5280	5280	5280	0
188	20250110	160000	835264080	5280	5280	5280	5280	0
189	20250110	155900	835264080	5280	5280	5280	5280	0
190	20250110	155800	835264080	5280	5280	5280	5280	0
191	20250110	155700	835264080	5280	5280	5280	5280	0
192	20250110	155600	835264080	5280	5280	5280	5280	0
193	20250110	155500	835264080	5280	5280	5280	5280	0
194	20250110	155400	835264080	5280	5280	5280	5280	0
195	20250110	155300	835264080	5280	5280	5280	5280	0
196	20250110	155200	835264080	5280	5280	5280	5280	0
197	20250110	155100	835264080	5280	5280	5280	5280	0
198	20250110	155000	835264080	5280	5280	5280	5280	0
199	20250110	154900	835264080	5280	5280	5280	5280	0
200	20250110	154800	835264080	5280	5280	5280	5280	0
201	20250110	154700	835264080	5280	5280	5280	5280	0
202	20250110	154600	835264080	5280	5280	5280	5280	0
203	20250110	154500	835264080	5280	5280	5280	5280	0
204	20250110	154400	835264080	5280	5280	5280	5280	0
205	20250110	154300	835264080	5280	5280	5280	5280	0
206	20250110	154200	835264080	5280	5280	5280	5280	0
207	20250110	154100	835264080	5280	5280	5280	5280	0
208	20250110	154000	835264080	5280	5280	5280	5280	0
209	20250110	153900	835264080	5280	5280	5280	5280	0
210	20250110	153800	835264080	5280	5280	5280	5280	0
211	20250110	153700	835264080	5280	5280	5280	5280	0
212	20250110	153600	835264080	5280	5280	5280	5280	1048
213	20250110	153500	835264080	5280	5280	5280	5280	0
214	20250110	153400	835264080	5280	5280	5280	5280	0
215	20250110	153300	835264080	5280	5280	5280	5280	0
216	20250110	153200	835264080	5280	5280	5280	5280	0
217	20250110	153100	835264080	5280	5280	5280	5280	0
218	20250110	153000	835264080	5280	5280	5280	5280	1048
219	20250110	152900	829730640	5330	5330	5330	5330	0
220	20250110	152800	829730640	5330	5330	5330	5330	0
221	20250110	152700	829730640	5330	5330	5330	5330	0
222	20250110	152600	829730640	5330	5330	5330	5330	0
223	20250110	152500	829730640	5330	5330	5330	5330	0
224	20250110	152400	829730640	5330	5330	5330	5330	0
225	20250110	152300	829730640	5330	5330	5330	5330	0
226	20250110	152200	829730640	5330	5330	5330	5330	0
227	20250110	152100	829730640	5330	5330	5330	5330	0
228	20250110	152000	829730640	5330	5330	5330	5330	0
229	20250110	151900	829730640	5330	5320	5330	5320	305
230	20250110	151800	828106850	5320	5320	5320	5320	112
231	20250110	151700	827511010	5320	5320	5320	5320	2
232	20250110	151600	827500370	5290	5290	5290	5290	684
233	20250110	151500	823882010	5290	5300	5300	5290	2228
234	20250110	151400	812076370	5300	5310	5310	5300	1276
235	20250110	151300	805312490	5330	5330	5330	5330	1
236	20250110	151200	805307160	5330	5330	5330	5330	40
237	20250110	151100	805093960	5340	5320	5340	5320	50
238	20250110	151000	804827720	5320	5320	5320	5310	335
239	20250110	150900	803046560	5330	5340	5340	5330	997
240	20250110	150800	797723870	5340	5330	5340	5330	37
241	20250110	150700	797526610	5330	5330	5330	5330	18
242	20250110	150600	797430670	5300	5300	5300	5300	0
243	20250110	150500	797430670	5300	5300	5300	5300	0
244	20250110	150400	797430670	5300	5310	5310	5300	1377
245	20250110	150300	790121790	5310	5330	5330	5310	469
246	20250110	150200	787626320	5330	5330	5330	5330	17
247	20250110	150100	787535710	5330	5330	5330	5330	6
248	20250110	150000	787503730	5320	5330	5330	5320	1343
249	20250110	145900	780347300	5350	5350	5350	5350	0
250	20250110	145800	780347300	5350	5350	5350	5350	0
251	20250110	145700	780347300	5350	5350	5350	5350	33
252	20250110	145600	780170750	5330	5330	5330	5330	0
253	20250110	145500	780170750	5330	5330	5330	5330	375
254	20250110	145400	778172000	5360	5360	5360	5360	0
255	20250110	145300	778172000	5360	5330	5360	5330	45
256	20250110	145200	777931400	5370	5370	5370	5370	0
257	20250110	145100	777931400	5370	5370	5370	5370	0
258	20250110	145000	777931400	5370	5370	5370	5370	0
259	20250110	144900	777931400	5370	5320	5370	5310	1490
260	20250110	144800	770006560	5340	5350	5350	5340	224
261	20250110	144700	768810390	5340	5340	5340	5340	279
262	20250110	144600	767320530	5350	5350	5350	5350	23
263	20250110	144500	767197480	5350	5350	5350	5350	2
264	20250110	144400	767186780	5350	5350	5350	5350	264
265	20250110	144300	765774380	5360	5360	5360	5360	500
266	20250110	144200	763094380	5370	5360	5370	5360	1021
267	20250110	144100	757621700	5360	5370	5370	5360	511
268	20250110	144000	754881700	5370	5370	5370	5370	0
269	20250110	143900	754881700	5370	5370	5370	5370	0
270	20250110	143800	754881700	5370	5370	5370	5370	0
271	20250110	143700	754881700	5370	5360	5370	5360	72
272	20250110	143600	754495070	5360	5360	5360	5360	0
273	20250110	143500	754495070	5360	5360	5360	5360	973
274	20250110	143400	749279790	5370	5370	5370	5370	27
275	20250110	143300	749134800	5370	5370	5370	5370	0
276	20250110	143200	749134800	5370	5370	5370	5370	0
277	20250110	143100	749134800	5370	5370	5370	5370	249
278	20250110	143000	747797670	5370	5370	5370	5370	10
279	20250110	142900	747743970	5350	5350	5350	5350	0
280	20250110	142800	747743970	5350	5350	5350	5350	50
281	20250110	142700	747476470	5340	5350	5350	5340	151
282	20250110	142600	746670120	5350	5350	5350	5350	0
283	20250110	142500	746670120	5350	5350	5350	5350	0
284	20250110	142400	746670120	5350	5350	5350	5350	0
285	20250110	142300	746670120	5350	5360	5370	5350	845
286	20250110	142200	742146130	5350	5350	5350	5350	0
287	20250110	142100	742146130	5350	5350	5350	5350	0
288	20250110	142000	742146130	5350	5350	5350	5350	0
289	20250110	141900	742146130	5350	5350	5350	5350	0
290	20250110	141800	742146130	5350	5340	5350	5340	266
291	20250110	141700	740723470	5340	5330	5340	5330	646
292	20250110	141600	737274600	5330	5330	5330	5330	61
293	20250110	141500	736949470	5330	5330	5330	5330	93
294	20250110	141400	736453780	5330	5330	5330	5330	0
295	20250110	141300	736453780	5330	5330	5330	5330	0
296	20250110	141200	736453780	5330	5330	5330	5330	1
297	20250110	141100	736448450	5330	5320	5330	5300	392
298	20250110	141000	734368170	5300	5300	5300	5300	63
299	20250110	140900	734034270	5310	5310	5310	5310	0
300	20250110	140800	734034270	5310	5310	5310	5310	267
301	20250110	140700	732616500	5310	5310	5310	5310	1
302	20250110	140600	732611190	5310	5310	5310	5310	0
303	20250110	140500	732611190	5310	5310	5310	5310	2
304	20250110	140400	732600570	5310	5310	5310	5310	12
305	20250110	140300	732536850	5320	5320	5320	5320	0
306	20250110	140200	732536850	5320	5320	5320	5320	0
307	20250110	140100	732536850	5320	5320	5320	5320	139
308	20250110	140000	731797370	5320	5320	5320	5320	0
309	20250110	135900	731797370	5320	5320	5320	5320	0
310	20250110	135800	731797370	5320	5320	5320	5320	2
311	20250110	135700	731786730	5290	5290	5290	5290	0
312	20250110	135600	731786730	5290	5300	5300	5290	1161
313	20250110	135500	725636190	5300	5320	5320	5300	11
314	20250110	135400	725577850	5300	5300	5300	5300	200
315	20250110	135300	724517850	5300	5300	5300	5300	6
316	20250110	135200	724486050	5320	5320	5320	5320	2
317	20250110	135100	724475410	5300	5300	5300	5300	200
318	20250110	135000	723415410	5320	5320	5320	5320	0
319	20250110	134900	723415410	5320	5320	5320	5320	120
320	20250110	134800	722777010	5330	5330	5330	5330	0
321	20250110	134700	722777010	5330	5330	5330	5330	0
322	20250110	134600	722777010	5330	5330	5330	5330	2
323	20250110	134500	722766350	5300	5300	5300	5300	10
324	20250110	134400	722713350	5330	5330	5330	5330	0
325	20250110	134300	722713350	5330	5330	5330	5330	0
326	20250110	134200	722713350	5330	5330	5330	5330	0
327	20250110	134100	722713350	5330	5310	5330	5300	1277
328	20250110	134000	715944470	5340	5340	5340	5340	0
329	20250110	133900	715944470	5340	5340	5340	5340	0
330	20250110	133800	715944470	5340	5340	5340	5340	0
331	20250110	133700	715944470	5340	5340	5340	5340	162
332	20250110	133600	715079390	5350	5350	5350	5350	0
333	20250110	133500	715079390	5350	5350	5350	5350	0
334	20250110	133400	715079390	5350	5350	5350	5350	0
335	20250110	133300	715079390	5350	5350	5350	5350	0
336	20250110	133200	715079390	5350	5350	5350	5350	157
337	20250110	133100	714239440	5340	5340	5340	5340	35
338	20250110	133000	714052540	5340	5310	5340	5310	202
339	20250110	132900	712979860	5340	5340	5340	5340	0
340	20250110	132800	712979860	5340	5340	5340	5340	79
341	20250110	132700	712558000	5350	5350	5350	5350	2
342	20250110	132600	712547300	5340	5340	5340	5340	37
343	20250110	132500	712349720	5340	5340	5340	5340	0
344	20250110	132400	712349720	5340	5340	5340	5340	0
345	20250110	132300	712349720	5340	5340	5340	5340	103
346	20250110	132200	711799700	5340	5340	5340	5340	0
347	20250110	132100	711799700	5340	5340	5340	5340	0
348	20250110	132000	711799700	5340	5340	5340	5340	0
349	20250110	131900	711799700	5340	5340	5340	5340	2
350	20250110	131800	711789020	5300	5300	5300	5300	0
351	20250110	131700	711789020	5300	5330	5330	5300	308
352	20250110	131600	710155630	5330	5330	5330	5330	0
353	20250110	131500	710155630	5330	5330	5330	5330	60
354	20250110	131400	709835830	5330	5330	5330	5330	0
355	20250110	131300	709835830	5330	5330	5330	5330	0
356	20250110	131200	709835830	5330	5330	5330	5330	0
357	20250110	131100	709835830	5330	5330	5330	5330	7
358	20250110	131000	709798520	5340	5340	5340	5340	0
359	20250110	130900	709798520	5340	5340	5340	5340	2
360	20250110	130800	709787840	5310	5310	5310	5310	0
361	20250110	130700	709787840	5310	5310	5310	5310	259
362	20250110	130600	708412550	5340	5340	5340	5340	167
363	20250110	130500	707520770	5340	5340	5340	5340	0
364	20250110	130400	707520770	5340	5340	5340	5340	25
365	20250110	130300	707387270	5340	5340	5340	5340	82
366	20250110	130200	706949390	5320	5340	5340	5320	39
367	20250110	130100	706741870	5320	5320	5320	5320	64
368	20250110	130000	706401390	5320	5320	5320	5320	0
369	20250110	125900	706401390	5320	5320	5320	5320	0
370	20250110	125800	706401390	5320	5320	5320	5320	1
371	20250110	125700	706396070	5310	5310	5310	5310	209
372	20250110	125600	705286280	5310	5310	5310	5310	0
373	20250110	125500	705286280	5310	5310	5310	5310	1
374	20250110	125400	705280970	5290	5300	5300	5290	947
375	20250110	125300	700270920	5300	5320	5320	5290	4870
376	20250110	125200	674445490	5320	5320	5320	5320	0
377	20250110	125100	674445490	5320	5320	5320	5320	0
378	20250110	125000	674445490	5320	5320	5320	5320	0
379	20250110	124900	674445490	5320	5320	5320	5320	0
380	20250110	124800	674445490	5320	5330	5330	5320	949
381	20250110	124700	669392860	5340	5340	5340	5340	0
382	20250110	124600	669392860	5340	5340	5340	5340	0
383	20250110	124500	669392860	5340	5340	5340	5340	0
384	20250110	124400	669392860	5340	5340	5340	5340	0
385	20250110	124300	669392860	5340	5340	5340	5340	4
386	20250110	124200	669371500	5340	5340	5340	5340	0
387	20250110	124100	669371500	5340	5340	5340	5340	10
388	20250110	124000	669318100	5350	5350	5350	5350	0
389	20250110	123900	669318100	5350	5350	5350	5350	0
390	20250110	123800	669318100	5350	5350	5350	5350	0
391	20250110	123700	669318100	5350	5350	5350	5350	0
392	20250110	123600	669318100	5350	5350	5350	5350	0
393	20250110	123500	669318100	5350	5350	5350	5350	0
394	20250110	123400	669318100	5350	5350	5350	5350	10
395	20250110	123300	669264600	5360	5360	5360	5360	0
396	20250110	123200	669264600	5360	5360	5360	5360	0
397	20250110	123100	669264600	5360	5360	5360	5360	3
398	20250110	123000	669248520	5320	5320	5320	5320	0
399	20250110	122900	669248520	5320	5320	5320	5320	0
400	20250110	122800	669248520	5320	5320	5320	5320	436
401	20250110	122700	666929000	5360	5360	5360	5360	51
402	20250110	122600	666655640	5320	5320	5320	5320	0
403	20250110	122500	666655640	5320	5320	5320	5320	0
404	20250110	122400	666655640	5320	5320	5320	5320	0
405	20250110	122300	666655640	5320	5320	5320	5320	0
406	20250110	122200	666655640	5320	5320	5320	5320	1
407	20250110	122100	666650320	5360	5360	5360	5360	0
408	20250110	122000	666650320	5360	5360	5360	5360	1
409	20250110	121900	666644960	5320	5330	5330	5320	1274
410	20250110	121800	659861930	5330	5330	5330	5330	1
411	20250110	121700	659856600	5360	5360	5360	5360	0
412	20250110	121600	659856600	5360	5360	5360	5360	1
413	20250110	121500	659851240	5360	5350	5360	5350	23
414	20250110	121400	659728180	5350	5350	5350	5350	28
415	20250110	121300	659578380	5350	5350	5350	5350	0
416	20250110	121200	659578380	5350	5350	5350	5350	0
417	20250110	121100	659578380	5350	5350	5350	5350	180
418	20250110	121000	658615380	5350	5350	5350	5350	50
419	20250110	120900	658347880	5340	5340	5340	5340	1
420	20250110	120800	658342540	5340	5340	5340	5340	1
421	20250110	120700	658337200	5370	5370	5370	5370	0
422	20250110	120600	658337200	5370	5370	5370	5370	0
423	20250110	120500	658337200	5370	5370	5370	5370	0
424	20250110	120400	658337200	5370	5370	5370	5370	27
425	20250110	120300	658192210	5370	5370	5370	5370	10
426	20250110	120200	658138510	5340	5370	5370	5340	252
427	20250110	120100	656792500	5370	5340	5370	5330	1187
428	20250110	120000	650452800	5370	5370	5370	5370	0
429	20250110	115900	650452800	5370	5370	5370	5370	1
430	20250110	115800	650447430	5350	5350	5350	5350	3
431	20250110	115700	650431380	5380	5370	5380	5370	25
432	20250110	115600	650296950	5370	5350	5370	5350	47
433	20250110	115500	650044760	5350	5350	5350	5350	5
434	20250110	115400	650018010	5370	5370	5370	5370	0
435	20250110	115300	650018010	5370	5370	5370	5370	0
436	20250110	115200	650018010	5370	5370	5370	5370	0
437	20250110	115100	650018010	5370	5370	5370	5370	0
438	20250110	115000	650018010	5370	5370	5370	5370	0
439	20250110	114900	650018010	5370	5370	5370	5370	0
440	20250110	114800	650018010	5370	5370	5370	5370	0
441	20250110	114700	650018010	5370	5360	5370	5360	10
442	20250110	114600	649964320	5370	5370	5370	5370	0
443	20250110	114500	649964320	5370	5370	5370	5370	2
444	20250110	114400	649953580	5370	5370	5370	5370	1
445	20250110	114300	649948210	5330	5380	5380	5330	435
446	20250110	114200	647623890	5380	5380	5380	5380	0
447	20250110	114100	647623890	5380	5380	5380	5380	0
448	20250110	114000	647623890	5380	5380	5380	5380	17
449	20250110	113900	647532430	5340	5340	5340	5340	0
450	20250110	113800	647532430	5340	5350	5350	5340	47
451	20250110	113700	647281150	5350	5350	5350	5350	0
452	20250110	113600	647281150	5350	5350	5350	5350	31
453	20250110	113500	647115300	5370	5370	5370	5370	0
454	20250110	113400	647115300	5370	5370	5370	5370	0
455	20250110	113300	647115300	5370	5370	5370	5370	0
456	20250110	113200	647115300	5370	5370	5370	5370	0
457	20250110	113100	647115300	5370	5370	5370	5370	500
458	20250110	113000	644430300	5370	5370	5370	5370	0
459	20250110	112900	644430300	5370	5370	5370	5370	0
460	20250110	112800	644430300	5370	5370	5370	5370	0
461	20250110	112700	644430300	5370	5370	5370	5370	0
462	20250110	112600	644430300	5370	5370	5370	5370	0
463	20250110	112500	644430300	5370	5350	5370	5350	51
464	20250110	112400	644156450	5370	5360	5370	5360	50
465	20250110	112300	643888220	5370	5370	5370	5370	0
466	20250110	112200	643888220	5370	5370	5370	5370	0
467	20250110	112100	643888220	5370	5370	5370	5370	0
468	20250110	112000	643888220	5370	5370	5370	5370	0
469	20250110	111900	643888220	5370	5370	5370	5370	0
470	20250110	111800	643888220	5370	5330	5370	5330	294
471	20250110	111700	642321160	5330	5330	5330	5330	14
472	20250110	111600	642246540	5370	5370	5370	5370	0
473	20250110	111500	642246540	5370	5360	5370	5360	2
474	20250110	111400	642235810	5360	5360	5360	5360	1
475	20250110	111300	642230450	5360	5360	5360	5360	0
476	20250110	111200	642230450	5360	5360	5360	5360	20
477	20250110	111100	642123250	5360	5330	5360	5330	3
478	20250110	111000	642107200	5360	5360	5360	5360	2
479	20250110	110900	642096480	5330	5330	5330	5330	92
480	20250110	110800	641606120	5320	5320	5320	5320	0
481	20250110	110700	641606120	5320	5320	5320	5320	0
482	20250110	110600	641606120	5320	5310	5330	5310	690
483	20250110	110500	637936810	5330	5330	5330	5330	0
484	20250110	110400	637936810	5330	5320	5330	5320	34
485	20250110	110300	637755690	5340	5340	5340	5340	0
486	20250110	110200	637755690	5340	5340	5340	5340	0
487	20250110	110100	637755690	5340	5340	5340	5340	0
488	20250110	110000	637755690	5340	5340	5340	5340	25
489	20250110	105900	637622190	5340	5340	5340	5340	29
490	20250110	105800	637467330	5350	5350	5350	5350	0
491	20250110	105700	637467330	5350	5350	5350	5350	0
492	20250110	105600	637467330	5350	5350	5350	5350	1
493	20250110	105500	637461980	5350	5350	5350	5350	0
494	20250110	105400	637461980	5350	5350	5350	5350	0
495	20250110	105300	637461980	5350	5350	5350	5350	0
496	20250110	105200	637461980	5350	5320	5350	5320	128
497	20250110	105100	636780300	5330	5330	5330	5330	0
498	20250110	105000	636780300	5330	5330	5330	5330	24
499	20250110	104900	636652380	5300	5300	5300	5300	0
500	20250110	104800	636652380	5300	5300	5300	5300	0
501	20250110	104700	636652380	5300	5310	5310	5300	248
502	20250110	104600	635335980	5310	5310	5310	5310	55
503	20250110	104500	635043930	5360	5360	5360	5360	0
504	20250110	104400	635043930	5360	5310	5360	5310	139
505	20250110	104300	634302290	5320	5320	5320	5320	0
506	20250110	104200	634302290	5320	5300	5320	5300	69
507	20250110	104100	633936010	5300	5280	5300	5280	1020
508	20250110	104000	628534180	5270	5270	5270	5270	0
509	20250110	103900	628534180	5270	5270	5290	5270	88
510	20250110	103800	628070060	5290	5290	5290	5260	1073
511	20250110	103700	622409750	5300	5310	5310	5300	865
512	20250110	103600	617824870	5310	5310	5310	5310	0
513	20250110	103500	617824870	5310	5310	5310	5310	175
514	20250110	103400	616895620	5310	5320	5330	5310	461
515	20250110	103300	614443410	5330	5330	5330	5330	0
516	20250110	103200	614443410	5330	5330	5330	5330	0
517	20250110	103100	614443410	5330	5330	5330	5330	11
518	20250110	103000	614384780	5330	5350	5350	5330	836
519	20250110	102900	609926860	5340	5340	5340	5340	0
520	20250110	102800	609926860	5340	5340	5340	5340	640
521	20250110	102700	606509260	5350	5370	5370	5350	8415
522	20250110	102600	561328120	5370	5390	5390	5370	1341
523	20250110	102500	554115590	5400	5400	5400	5400	0
524	20250110	102400	554115590	5400	5390	5400	5390	11
525	20250110	102300	554056290	5370	5370	5370	5370	0
526	20250110	102200	554056290	5370	5370	5370	5370	0
527	20250110	102100	554056290	5370	5370	5370	5370	0
528	20250110	102000	554056290	5370	5370	5370	5370	0
529	20250110	101900	554056290	5370	5370	5370	5370	1
530	20250110	101800	554050920	5370	5370	5370	5370	0
531	20250110	101700	554050920	5370	5370	5370	5370	0
532	20250110	101600	554050920	5370	5370	5370	5370	8
533	20250110	101500	554007960	5410	5410	5410	5410	1
534	20250110	101400	554002550	5370	5370	5370	5370	0
535	20250110	101300	554002550	5370	5380	5380	5370	831
536	20250110	101200	549534480	5370	5370	5370	5370	0
537	20250110	101100	549534480	5370	5370	5370	5370	0
538	20250110	101000	549534480	5370	5370	5370	5370	0
539	20250110	100900	549534480	5370	5380	5380	5370	422
540	20250110	100800	547264620	5380	5380	5380	5380	0
541	20250110	100700	547264620	5380	5390	5390	5380	970
542	20250110	100600	542041180	5420	5420	5420	5420	0
543	20250110	100500	542041180	5420	5400	5420	5380	1500
544	20250110	100400	533957170	5420	5420	5420	5420	0
545	20250110	100300	533957170	5420	5390	5420	5390	783
546	20250110	100200	529735300	5400	5420	5430	5400	382
547	20250110	100100	527665450	5420	5420	5420	5420	20
548	20250110	100000	527557050	5420	5400	5420	5380	599
549	20250110	095900	524325020	5420	5420	5420	5420	1
550	20250110	095800	524319600	5430	5430	5430	5430	1
551	20250110	095700	524314170	5400	5410	5410	5400	1177
552	20250110	095600	517948370	5400	5420	5420	5400	1355
553	20250110	095500	510611550	5410	5430	5450	5410	1555
554	20250110	095400	502168990	5440	5480	5490	5440	1573
555	20250110	095300	493567800	5430	5440	5480	5430	1967
556	20250110	095200	482862780	5490	5440	5490	5430	3044
557	20250110	095100	466228790	5480	5450	5480	5450	206
558	20250110	095000	465101040	5450	5410	5500	5410	3499
559	20250110	094900	446009730	5410	5370	5410	5370	341
560	20250110	094800	444168100	5410	5370	5410	5350	3031
561	20250110	094700	427824760	5370	5360	5370	5330	1753
562	20250110	094600	418431150	5360	5350	5360	5350	553
563	20250110	094500	415471080	5360	5360	5360	5320	34
564	20250110	094400	415290040	5360	5320	5360	5320	7
565	20250110	094300	415252760	5320	5320	5350	5320	388
566	20250110	094200	413183800	5350	5350	5350	5350	221
567	20250110	094100	412001450	5300	5320	5350	5300	501
568	20250110	094000	409339610	5320	5320	5320	5320	322
569	20250110	093900	407626570	5320	5320	5320	5320	0
570	20250110	093800	407626570	5320	5360	5360	5320	423
571	20250110	093700	405375730	5320	5340	5340	5320	1084
572	20250110	093600	399593340	5370	5370	5370	5370	0
573	20250110	093500	399593340	5370	5380	5380	5370	42
574	20250110	093400	399367630	5340	5350	5350	5340	520
575	20250110	093300	396586280	5350	5390	5390	5350	1315
576	20250110	093200	389550640	5390	5360	5390	5360	71
577	20250110	093100	389169640	5360	5360	5360	5360	738
578	20250110	093000	385213960	5360	5360	5360	5360	282
579	20250110	092900	383702440	5360	5390	5390	5360	236
580	20250110	092800	382436100	5390	5390	5390	5390	0
581	20250110	092700	382436100	5390	5390	5390	5390	200
582	20250110	092600	381358100	5390	5390	5390	5340	2256
583	20250110	092500	369248500	5390	5380	5390	5380	811
584	20250110	092400	364883990	5390	5380	5390	5380	663
585	20250110	092300	361315200	5380	5380	5380	5380	70
586	20250110	092200	360938600	5380	5380	5390	5370	450
587	20250110	092100	358517340	5380	5370	5380	5360	728
588	20250110	092000	354614160	5370	5360	5400	5360	455
589	20250110	091900	352165960	5360	5460	5460	5350	1568
590	20250110	091800	343723470	5460	5390	5460	5390	1002
591	20250110	091700	338285670	5390	5430	5430	5390	2654
592	20250110	091600	323933450	5430	5400	5430	5400	787
593	20250110	091500	319663030	5400	5400	5410	5400	1436
594	20250110	091400	311906330	5400	5410	5410	5400	1153
595	20250110	091300	305669520	5410	5350	5410	5340	3433
596	20250110	091200	287226650	5350	5370	5370	5350	4310
597	20250110	091100	264114340	5390	5400	5420	5360	4127
598	20250110	091000	241932260	5420	5420	5430	5420	1551
599	20250110	090900	233518820	5380	5430	5440	5380	2923
600	20250110	090800	217717650	5430	5420	5430	5400	608
601	20250110	090700	214416370	5390	5360	5440	5360	1465
602	20250110	090600	206511420	5350	5350	5390	5350	681
603	20250110	090500	202864030	5350	5350	5400	5340	3670
604	20250110	090400	183151170	5350	5350	5370	5340	1895
605	20250110	090300	173017830	5350	5370	5440	5350	2021
606	20250110	090200	162159230	5370	5380	5380	5320	5358
607	20250110	090100	133475170	5380	5440	5500	5380	7970
608	20250110	090000	90326160	5440	5640	5640	5380	16236