KissMeData/012630/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	185800	1164062310	12300	12300	12300	12300	970
3	20250106	185700	1164062310	12300	12300	12300	12300	0
4	20250106	185600	1164062310	12300	12300	12300	12300	0
5	20250106	185500	1164062310	12300	12300	12300	12300	0
6	20250106	185400	1164062310	12300	12300	12300	12300	0
7	20250106	185300	1164062310	12300	12300	12300	12300	0
8	20250106	185200	1164062310	12300	12300	12300	12300	0
9	20250106	185100	1164062310	12300	12300	12300	12300	0
10	20250106	185000	1164062310	12300	12300	12300	12300	0
11	20250106	184900	1164062310	12300	12300	12300	12300	0
12	20250106	184800	1164062310	12300	12300	12300	12300	0
13	20250106	184700	1164062310	12300	12300	12300	12300	0
14	20250106	184600	1164062310	12300	12300	12300	12300	0
15	20250106	184500	1164062310	12300	12300	12300	12300	0
16	20250106	184400	1164062310	12300	12300	12300	12300	0
17	20250106	184300	1164062310	12300	12300	12300	12300	0
18	20250106	184200	1164062310	12300	12300	12300	12300	0
19	20250106	184100	1164062310	12300	12300	12300	12300	0
20	20250106	184000	1164062310	12300	12300	12300	12300	0
21	20250106	183900	1164062310	12300	12300	12300	12300	0
22	20250106	183800	1164062310	12300	12300	12300	12300	0
23	20250106	183700	1164062310	12300	12300	12300	12300	0
24	20250106	183600	1164062310	12300	12300	12300	12300	0
25	20250106	183500	1164062310	12300	12300	12300	12300	0
26	20250106	183400	1164062310	12300	12300	12300	12300	0
27	20250106	183300	1164062310	12300	12300	12300	12300	0
28	20250106	183200	1164062310	12300	12300	12300	12300	0
29	20250106	183100	1164062310	12300	12300	12300	12300	0
30	20250106	183000	1164062310	12300	12300	12300	12300	0
31	20250106	182900	1164062310	12300	12300	12300	12300	0
32	20250106	182800	1164062310	12300	12300	12300	12300	970
33	20250106	182700	1164062310	12300	12300	12300	12300	0
34	20250106	182600	1164062310	12300	12300	12300	12300	0
35	20250106	182500	1164062310	12300	12300	12300	12300	0
36	20250106	182400	1164062310	12300	12300	12300	12300	0
37	20250106	182300	1164062310	12300	12300	12300	12300	0
38	20250106	182200	1164062310	12300	12300	12300	12300	0
39	20250106	182100	1164062310	12300	12300	12300	12300	0
40	20250106	182000	1164062310	12300	12300	12300	12300	0
41	20250106	181900	1164062310	12300	12300	12300	12300	0
42	20250106	181800	1164062310	12300	12300	12300	12300	0
43	20250106	181700	1164062310	12300	12300	12300	12300	0
44	20250106	181600	1164062310	12300	12300	12300	12300	0
45	20250106	181500	1164062310	12300	12300	12300	12300	0
46	20250106	181400	1164062310	12300	12300	12300	12300	0
47	20250106	181300	1164062310	12300	12300	12300	12300	0
48	20250106	181200	1164062310	12300	12300	12300	12300	0
49	20250106	181100	1164062310	12300	12300	12300	12300	0
50	20250106	181000	1164062310	12300	12300	12300	12300	0
51	20250106	180900	1164062310	12300	12300	12300	12300	0
52	20250106	180800	1164062310	12300	12300	12300	12300	0
53	20250106	180700	1164062310	12300	12300	12300	12300	0
54	20250106	180600	1164062310	12300	12300	12300	12300	0
55	20250106	180500	1164062310	12300	12300	12300	12300	0
56	20250106	180400	1164062310	12300	12300	12300	12300	0
57	20250106	180300	1164062310	12300	12300	12300	12300	0
58	20250106	180200	1164062310	12300	12300	12300	12300	0
59	20250106	180100	1164062310	12300	12300	12300	12300	0
60	20250106	180000	1164062310	12300	12300	12300	12300	0
61	20250106	175900	1164062310	12300	12300	12300	12300	0
62	20250106	175800	1164062310	12300	12300	12300	12300	970
63	20250106	175700	1164062310	12300	12300	12300	12300	0
64	20250106	175600	1164062310	12300	12300	12300	12300	0
65	20250106	175500	1164062310	12300	12300	12300	12300	0
66	20250106	175400	1164062310	12300	12300	12300	12300	0
67	20250106	175300	1164062310	12300	12300	12300	12300	0
68	20250106	175200	1164062310	12300	12300	12300	12300	0
69	20250106	175100	1164062310	12300	12300	12300	12300	0
70	20250106	175000	1164062310	12300	12300	12300	12300	0
71	20250106	174900	1164062310	12300	12300	12300	12300	0
72	20250106	174800	1164062310	12300	12300	12300	12300	0
73	20250106	174700	1164062310	12300	12300	12300	12300	0
74	20250106	174600	1164062310	12300	12300	12300	12300	0
75	20250106	174500	1164062310	12300	12300	12300	12300	0
76	20250106	174400	1164062310	12300	12300	12300	12300	0
77	20250106	174300	1164062310	12300	12300	12300	12300	0
78	20250106	174200	1164062310	12300	12300	12300	12300	0
79	20250106	174100	1164062310	12300	12300	12300	12300	0
80	20250106	174000	1164062310	12300	12300	12300	12300	0
81	20250106	173900	1164062310	12300	12300	12300	12300	0
82	20250106	173800	1164062310	12300	12300	12300	12300	0
83	20250106	173700	1164062310	12300	12300	12300	12300	0
84	20250106	173600	1164062310	12300	12300	12300	12300	0
85	20250106	173500	1164062310	12300	12300	12300	12300	0
86	20250106	173400	1164062310	12300	12300	12300	12300	0
87	20250106	173300	1164062310	12300	12300	12300	12300	0
88	20250106	173200	1164062310	12300	12300	12300	12300	0
89	20250106	173100	1164062310	12300	12300	12300	12300	0
90	20250106	173000	1164062310	12300	12300	12300	12300	0
91	20250106	172900	1164062310	12300	12300	12300	12300	0
92	20250106	172800	1164062310	12300	12300	12300	12300	970
93	20250106	172700	1164062310	12300	12300	12300	12300	0
94	20250106	172600	1164062310	12300	12300	12300	12300	0
95	20250106	172500	1164062310	12300	12300	12300	12300	0
96	20250106	172400	1164062310	12300	12300	12300	12300	0
97	20250106	172300	1164062310	12300	12300	12300	12300	0
98	20250106	172200	1164062310	12300	12300	12300	12300	0
99	20250106	172100	1164062310	12300	12300	12300	12300	0
100	20250106	172000	1164062310	12300	12300	12300	12300	0
101	20250106	171900	1164062310	12300	12300	12300	12300	0
102	20250106	171800	1164062310	12300	12300	12300	12300	0
103	20250106	171700	1164062310	12300	12300	12300	12300	0
104	20250106	171600	1164062310	12300	12300	12300	12300	0
105	20250106	171500	1164062310	12300	12300	12300	12300	0
106	20250106	171400	1164062310	12300	12300	12300	12300	0
107	20250106	171300	1164062310	12300	12300	12300	12300	0
108	20250106	171200	1164062310	12300	12300	12300	12300	0
109	20250106	171100	1164062310	12300	12300	12300	12300	0
110	20250106	171000	1164062310	12300	12300	12300	12300	0
111	20250106	170900	1164062310	12300	12300	12300	12300	0
112	20250106	170800	1164062310	12300	12300	12300	12300	0
113	20250106	170700	1164062310	12300	12300	12300	12300	0
114	20250106	170600	1164062310	12300	12300	12300	12300	0
115	20250106	170500	1164062310	12300	12300	12300	12300	0
116	20250106	170400	1164062310	12300	12300	12300	12300	0
117	20250106	170300	1164062310	12300	12300	12300	12300	0
118	20250106	170200	1164062310	12300	12300	12300	12300	0
119	20250106	170100	1164062310	12300	12300	12300	12300	0
120	20250106	170000	1164062310	12300	12300	12300	12300	0
121	20250106	165900	1164062310	12300	12300	12300	12300	0
122	20250106	165800	1164062310	12300	12300	12300	12300	970
123	20250106	165700	1164062310	12300	12300	12300	12300	0
124	20250106	165600	1164062310	12300	12300	12300	12300	0
125	20250106	165500	1164062310	12300	12300	12300	12300	0
126	20250106	165400	1164062310	12300	12300	12300	12300	0
127	20250106	165300	1164062310	12300	12300	12300	12300	0
128	20250106	165200	1164062310	12300	12300	12300	12300	0
129	20250106	165100	1164062310	12300	12300	12300	12300	0
130	20250106	165000	1164062310	12300	12300	12300	12300	0
131	20250106	164900	1164062310	12300	12300	12300	12300	0
132	20250106	164800	1164062310	12300	12300	12300	12300	0
133	20250106	164700	1164062310	12300	12300	12300	12300	0
134	20250106	164600	1164062310	12300	12300	12300	12300	0
135	20250106	164500	1164062310	12300	12300	12300	12300	0
136	20250106	164400	1164062310	12300	12300	12300	12300	0
137	20250106	164300	1164062310	12300	12300	12300	12300	0
138	20250106	164200	1164062310	12300	12300	12300	12300	0
139	20250106	164100	1164062310	12300	12300	12300	12300	0
140	20250106	164000	1164062310	12300	12300	12300	12300	0
141	20250106	163900	1164062310	12300	12300	12300	12300	0
142	20250106	163800	1164062310	12300	12300	12300	12300	0
143	20250106	163700	1164062310	12300	12300	12300	12300	0
144	20250106	163600	1164062310	12300	12300	12300	12300	0
145	20250106	163500	1164062310	12300	12300	12300	12300	0
146	20250106	163400	1164062310	12300	12300	12300	12300	0
147	20250106	163300	1164062310	12300	12300	12300	12300	0
148	20250106	163200	1164062310	12300	12300	12300	12300	0
149	20250106	163100	1164062310	12300	12300	12300	12300	0
150	20250106	163000	1164062310	12300	12300	12300	12300	0
151	20250106	162900	1164062310	12300	12300	12300	12300	0
152	20250106	162800	1164062310	12300	12300	12300	12300	970
153	20250106	162700	1164062310	12300	12300	12300	12300	0
154	20250106	162600	1164062310	12300	12300	12300	12300	0
155	20250106	162500	1164062310	12300	12300	12300	12300	0
156	20250106	162400	1164062310	12300	12300	12300	12300	0
157	20250106	162300	1164062310	12300	12300	12300	12300	0
158	20250106	162200	1164062310	12300	12300	12300	12300	0
159	20250106	162100	1164062310	12300	12300	12300	12300	0
160	20250106	162000	1164062310	12300	12300	12300	12300	0
161	20250106	161900	1164062310	12300	12300	12300	12300	0
162	20250106	161800	1164062310	12300	12300	12300	12300	0
163	20250106	161700	1164062310	12300	12300	12300	12300	0
164	20250106	161600	1164062310	12300	12300	12300	12300	0
165	20250106	161500	1164062310	12300	12300	12300	12300	0
166	20250106	161400	1164062310	12300	12300	12300	12300	0
167	20250106	161300	1164062310	12300	12300	12300	12300	0
168	20250106	161200	1164062310	12300	12300	12300	12300	0
169	20250106	161100	1164062310	12300	12300	12300	12300	0
170	20250106	161000	1164062310	12300	12300	12300	12300	0
171	20250106	160900	1164062310	12300	12300	12300	12300	0
172	20250106	160800	1164062310	12300	12300	12300	12300	0
173	20250106	160700	1164062310	12300	12300	12300	12300	0
174	20250106	160600	1164062310	12300	12300	12300	12300	0
175	20250106	160500	1164062310	12300	12300	12300	12300	0
176	20250106	160400	1164062310	12300	12300	12300	12300	0
177	20250106	160300	1164062310	12300	12300	12300	12300	0
178	20250106	160200	1164062310	12300	12300	12300	12300	0
179	20250106	160100	1164062310	12300	12300	12300	12300	0
180	20250106	160000	1164062310	12300	12300	12300	12300	0
181	20250106	155900	1164062310	12300	12300	12300	12300	0
182	20250106	155800	1164062310	12300	12300	12300	12300	970
183	20250106	155700	1164062310	12300	12300	12300	12300	0
184	20250106	155600	1164062310	12300	12300	12300	12300	0
185	20250106	155500	1164062310	12300	12300	12300	12300	0
186	20250106	155400	1164062310	12300	12300	12300	12300	0
187	20250106	155300	1164062310	12300	12300	12300	12300	0
188	20250106	155200	1164062310	12300	12300	12300	12300	0
189	20250106	155100	1164062310	12300	12300	12300	12300	0
190	20250106	155000	1164062310	12300	12300	12300	12300	0
191	20250106	154900	1164062310	12300	12300	12300	12300	0
192	20250106	154800	1164062310	12300	12300	12300	12300	0
193	20250106	154700	1164062310	12300	12300	12300	12300	0
194	20250106	154600	1164062310	12300	12300	12300	12300	0
195	20250106	154500	1164062310	12300	12300	12300	12300	0
196	20250106	154400	1164062310	12300	12300	12300	12300	0
197	20250106	154300	1164062310	12300	12300	12300	12300	0
198	20250106	154200	1164062310	12300	12300	12300	12300	0
199	20250106	154100	1164062310	12300	12300	12300	12300	0
200	20250106	154000	1164062310	12300	12300	12300	12300	0
201	20250106	153900	1164062310	12300	12300	12300	12300	0
202	20250106	153800	1164062310	12300	12300	12300	12300	0
203	20250106	153700	1164062310	12300	12300	12300	12300	0
204	20250106	153600	1164062310	12300	12300	12300	12300	0
205	20250106	153500	1164062310	12300	12300	12300	12300	0
206	20250106	153400	1164062310	12300	12300	12300	12300	0
207	20250106	153300	1164062310	12300	12300	12300	12300	0
208	20250106	153200	1164062310	12300	12300	12300	12300	0
209	20250106	153100	1164062310	12300	12300	12300	12300	0
210	20250106	153000	1164062310	12300	12300	12300	12300	970
211	20250106	152900	1152131310	12340	12340	12340	12340	0
212	20250106	152800	1152131310	12340	12340	12340	12340	0
213	20250106	152700	1152131310	12340	12340	12340	12340	0
214	20250106	152600	1152131310	12340	12340	12340	12340	0
215	20250106	152500	1152131310	12340	12340	12340	12340	0
216	20250106	152400	1152131310	12340	12340	12340	12340	0
217	20250106	152300	1152131310	12340	12340	12340	12340	0
218	20250106	152200	1152131310	12340	12340	12340	12340	0
219	20250106	152100	1152131310	12340	12340	12340	12340	0
220	20250106	152000	1152131310	12340	12340	12340	12340	0
221	20250106	151900	1152131310	12340	12340	12350	12340	132
222	20250106	151800	1150502320	12350	12370	12370	12350	181
223	20250106	151700	1148266050	12370	12350	12370	12350	149
224	20250106	151600	1146423270	12360	12360	12360	12350	264
225	20250106	151500	1143160300	12360	12360	12370	12360	137
226	20250106	151400	1141466430	12360	12370	12370	12360	235
227	20250106	151300	1138560600	12370	12360	12370	12350	186
228	20250106	151200	1136261510	12370	12360	12370	12360	172
229	20250106	151100	1134134410	12370	12360	12370	12350	130
230	20250106	151000	1132527180	12350	12350	12360	12350	352
231	20250106	150900	1128177130	12350	12350	12360	12350	127
232	20250106	150800	1126607910	12350	12350	12360	12350	173
233	20250106	150700	1124470520	12350	12350	12360	12350	134
234	20250106	150600	1122814750	12360	12340	12360	12340	239
235	20250106	150500	1119861840	12350	12350	12360	12340	160
236	20250106	150400	1117885560	12350	12350	12350	12340	356
237	20250106	150300	1113489380	12350	12360	12360	12350	286
238	20250106	150200	1109954820	12350	12350	12360	12350	218
239	20250106	150100	1107261320	12360	12360	12360	12360	160
240	20250106	150000	1105283720	12350	12360	12370	12350	692
241	20250106	145900	1096730940	12370	12360	12370	12360	1833
242	20250106	145800	1074071650	12340	12360	12360	12340	213
243	20250106	145700	1071441050	12360	12350	12360	12350	200
244	20250106	145600	1068970590	12360	12360	12360	12340	120
245	20250106	145500	1067487860	12360	12360	12370	12360	240
246	20250106	145400	1064521000	12370	12360	12370	12360	174
247	20250106	145300	1062369180	12370	12340	12370	12340	124
248	20250106	145200	1060836040	12340	12350	12360	12340	161
249	20250106	145100	1058846600	12350	12360	12360	12350	160
250	20250106	145000	1056869290	12350	12350	12360	12350	127
251	20250106	144900	1055300390	12360	12360	12360	12350	241
252	20250106	144800	1052322080	12360	12350	12360	12350	190
253	20250106	144700	1049974130	12360	12360	12360	12350	192
254	20250106	144600	1047601460	12360	12370	12370	12360	105
255	20250106	144500	1046302880	12360	12360	12370	12350	180
256	20250106	144400	1044077340	12370	12370	12370	12370	113
257	20250106	144300	1042679530	12370	12380	12380	12370	163
258	20250106	144200	1040662370	12380	12370	12380	12370	148
259	20250106	144100	1038830590	12370	12360	12380	12360	125
260	20250106	144000	1037284640	12370	12360	12370	12360	138
261	20250106	143900	1035578160	12370	12370	12370	12360	187
262	20250106	143800	1033265360	12360	12370	12370	12350	60
263	20250106	143700	1032523730	12370	12360	12370	12360	105
264	20250106	143600	1031225260	12360	12360	12360	12350	166
265	20250106	143500	1029174000	12350	12350	12360	12350	69
266	20250106	143400	1028321660	12350	12340	12360	12340	80
267	20250106	143300	1027333610	12340	12350	12360	12340	96
268	20250106	143200	1026147250	12350	12350	12350	12350	103
269	20250106	143100	1024875200	12350	12350	12360	12350	130
270	20250106	143000	1023269000	12360	12360	12370	12350	243
271	20250106	142900	1020264770	12370	12360	12370	12360	129
272	20250106	142800	1018669540	12360	12360	12370	12360	58
273	20250106	142700	1017952470	12370	12360	12370	12360	158
274	20250106	142600	1015998520	12370	12370	12370	12360	155
275	20250106	142500	1014081560	12360	12360	12370	12360	94
276	20250106	142400	1012919540	12350	12360	12370	12350	83
277	20250106	142300	1011893010	12360	12360	12370	12360	78
278	20250106	142200	1010928920	12360	12360	12370	12360	107
279	20250106	142100	1009605580	12360	12370	12370	12360	90
280	20250106	142000	1008493090	12370	12370	12380	12360	157
281	20250106	141900	1006550370	12370	12370	12380	12370	179
282	20250106	141800	1004334820	12370	12370	12370	12370	98
283	20250106	141700	1003122560	12380	12370	12380	12370	68
284	20250106	141600	1002281150	12370	12360	12370	12360	191
285	20250106	141500	999918930	12370	12360	12370	12360	75
286	20250106	141400	998991660	12370	12370	12370	12360	234
287	20250106	141300	996097530	12360	12350	12360	12350	54
288	20250106	141200	995430140	12350	12360	12360	12350	98
289	20250106	141100	994219530	12370	12350	12370	12350	130
290	20250106	141000	992612760	12360	12350	12360	12350	137
291	20250106	140900	990919990	12360	12370	12370	12350	121
292	20250106	140800	989424350	12360	12370	12370	12360	217
293	20250106	140700	986740580	12370	12360	12370	12360	138
294	20250106	140600	985034030	12360	12360	12360	12360	45
295	20250106	140500	984477830	12360	12360	12370	12360	128
296	20250106	140400	982894940	12370	12350	12370	12350	67
297	20250106	140300	982066650	12360	12360	12370	12360	108
298	20250106	140200	980731090	12370	12350	12370	12350	230
299	20250106	140100	977887640	12360	12360	12370	12350	191
300	20250106	140000	975527390	12370	12360	12370	12360	129
301	20250106	135900	973932160	12360	12370	12370	12360	158
302	20250106	135800	971978250	12360	12380	12380	12350	152
303	20250106	135700	970098450	12370	12370	12370	12360	149
304	20250106	135600	968255700	12360	12360	12360	12360	77
305	20250106	135500	967303980	12360	12370	12370	12360	221
306	20250106	135400	964571640	12360	12360	12370	12360	344
307	20250106	135300	960316880	12370	12370	12370	12360	111
308	20250106	135200	958944190	12360	12360	12370	12360	108
309	20250106	135100	957609150	12370	12370	12370	12360	183
310	20250106	135000	955345830	12360	12370	12370	12360	122
311	20250106	134900	953837150	12360	12360	12370	12360	268
312	20250106	134800	950522490	12380	12370	12380	12370	122
313	20250106	134700	949012580	12380	12370	12380	12360	89
314	20250106	134600	947912420	12370	12370	12380	12370	132
315	20250106	134500	946278670	12370	12350	12370	12350	148
316	20250106	134400	944449670	12350	12350	12360	12350	167
317	20250106	134300	942386240	12350	12340	12350	12340	290
318	20250106	134200	938805210	12340	12350	12350	12340	127
319	20250106	134100	937237180	12350	12340	12350	12340	121
320	20250106	134000	935743360	12350	12350	12350	12340	162
321	20250106	133900	933743100	12350	12380	12380	12350	209
322	20250106	133800	931160210	12360	12350	12360	12350	53
323	20250106	133700	930505570	12350	12360	12360	12350	133
324	20250106	133600	928862110	12350	12380	12380	12330	13719
325	20250106	133500	759038820	12380	12390	12390	12380	61
326	20250106	133400	758283540	12380	12390	12390	12380	124
327	20250106	133300	756747640	12380	12380	12390	12380	90
328	20250106	133200	755633360	12390	12390	12390	12380	70
329	20250106	133100	754766140	12390	12380	12390	12380	60
330	20250106	133000	754023160	12390	12390	12390	12380	35
331	20250106	132900	753589590	12380	12380	12380	12380	39
332	20250106	132800	753106770	12380	12390	12390	12380	65
333	20250106	132700	752301480	12390	12390	12390	12390	20
334	20250106	132600	752053680	12390	12380	12390	12380	58
335	20250106	132500	751335550	12380	12390	12390	12380	48
336	20250106	132400	750741220	12380	12380	12390	12380	67
337	20250106	132300	749911590	12390	12380	12400	12380	103
338	20250106	132200	748635690	12390	12390	12390	12390	9
339	20250106	132100	748524180	12400	12390	12400	12390	67
340	20250106	132000	747693810	12390	12390	12390	12390	17
341	20250106	131900	747483180	12380	12380	12380	12380	5
342	20250106	131800	747421280	12390	12390	12400	12380	59
343	20250106	131700	746690110	12390	12390	12390	12390	10
344	20250106	131600	746566210	12400	12390	12400	12390	38
345	20250106	131500	746095110	12390	12390	12400	12390	25
346	20250106	131400	745785190	12390	12390	12390	12390	5
347	20250106	131300	745723240	12390	12400	12400	12390	36
348	20250106	131200	745276920	12390	12380	12390	12380	84
349	20250106	131100	744236240	12390	12390	12390	12390	17
350	20250106	131000	744025610	12390	12390	12390	12390	112
351	20250106	130900	742637930	12400	12390	12400	12390	48
352	20250106	130800	742042760	12380	12390	12390	12380	29
353	20250106	130700	741683520	12390	12390	12390	12390	5
354	20250106	130600	741621570	12390	12390	12400	12380	678
355	20250106	130500	733225800	12390	12390	12390	12390	133
356	20250106	130400	731577930	12390	12390	12400	12390	155
357	20250106	130300	729657390	12400	12400	12400	12390	47
358	20250106	130200	729074630	12390	12390	12390	12390	7
359	20250106	130100	728987900	12390	12390	12400	12390	19
360	20250106	130000	728752400	12390	12400	12400	12390	61
361	20250106	125900	727996070	12400	12400	12400	12390	60
362	20250106	125800	727252140	12400	12410	12410	12380	307
363	20250106	125700	723449180	12410	12400	12410	12400	51
364	20250106	125600	722816340	12410	12390	12410	12390	68
365	20250106	125500	721972780	12390	12400	12400	12390	77
366	20250106	125400	721018050	12400	12410	12410	12400	19
367	20250106	125300	720782360	12410	12410	12410	12390	370
368	20250106	125200	716194120	12410	12400	12410	12400	135
369	20250106	125100	714519170	12400	12410	12410	12400	57
370	20250106	125000	713812010	12410	12400	12410	12400	59
371	20250106	124900	713079890	12410	12400	12410	12400	65
372	20250106	124800	712273300	12410	12400	12410	12400	39
373	20250106	124700	711789690	12410	12410	12410	12410	63
374	20250106	124600	711007860	12400	12410	12410	12400	58
375	20250106	124500	710288190	12400	12410	12410	12390	61
376	20250106	124400	709531210	12400	12410	12410	12400	28
377	20250106	124300	709183840	12410	12410	12410	12390	67
378	20250106	124200	708352390	12400	12400	12410	12400	80
379	20250106	124100	707360120	12410	12420	12420	12410	55
380	20250106	124000	706677320	12420	12420	12420	12410	77
381	20250106	123900	705721050	12410	12410	12420	12410	46
382	20250106	123800	705149850	12410	12410	12410	12410	141
383	20250106	123700	703400040	12410	12410	12420	12410	25
384	20250106	123600	703089710	12420	12410	12420	12410	31
385	20250106	123500	702704700	12420	12400	12420	12400	156
386	20250106	123400	700769520	12410	12410	12420	12410	28
387	20250106	123300	700421950	12410	12420	12420	12410	45
388	20250106	123200	699863130	12410	12420	12420	12410	93
389	20250106	123100	698708240	12410	12410	12410	12410	7
390	20250106	123000	698621370	12420	12400	12420	12400	51
391	20250106	122900	697988110	12410	12420	12420	12410	78
392	20250106	122800	697019720	12420	12420	12420	12400	92
393	20250106	122700	695877220	12410	12410	12410	12410	100
394	20250106	122600	694636220	12410	12420	12420	12410	591
395	20250106	122500	687297070	12410	12420	12420	12410	170
396	20250106	122400	685186980	12400	12420	12420	12400	56
397	20250106	122300	684492150	12420	12410	12420	12410	74
398	20250106	122200	683573110	12420	12420	12420	12410	139
399	20250106	122100	681846930	12430	12420	12430	12420	81
400	20250106	122000	680840370	12420	12420	12430	12420	19
401	20250106	121900	680604290	12430	12410	12430	12410	166
402	20250106	121800	678541410	12420	12430	12430	12410	149
403	20250106	121700	676690920	12430	12420	12430	12420	91
404	20250106	121600	675560260	12430	12430	12430	12420	118
405	20250106	121500	674094090	12420	12430	12430	12410	112
406	20250106	121400	672702530	12420	12430	12430	12420	41
407	20250106	121300	672192950	12430	12430	12430	12420	46
408	20250106	121200	671621370	12430	12430	12430	12430	41
409	20250106	121100	671111740	12420	12420	12430	12420	67
410	20250106	121000	670279040	12430	12430	12430	12420	51
411	20250106	120900	669645120	12420	12430	12430	12420	86
412	20250106	120800	668576270	12430	12430	12430	12420	414
413	20250106	120700	663430280	12420	12420	12430	12410	227
414	20250106	120600	660610750	12420	12410	12420	12410	74
415	20250106	120500	659691750	12420	12420	12430	12420	72
416	20250106	120400	658797500	12410	12410	12420	12410	67
417	20250106	120300	657965480	12420	12420	12420	12420	49
418	20250106	120200	657356900	12410	12420	12420	12410	248
419	20250106	120100	654278860	12420	12420	12420	12420	54
420	20250106	120000	653608180	12420	12410	12420	12410	72
421	20250106	115900	652714060	12420	12420	12420	12420	65
422	20250106	115800	651906760	12410	12420	12420	12410	34
423	20250106	115700	651484560	12420	12420	12420	12410	143
424	20250106	115600	649708540	12420	12420	12420	12410	47
425	20250106	115500	649124870	12410	12410	12430	12410	16
426	20250106	115400	648926200	12420	12420	12430	12390	1076
427	20250106	115300	635589200	12430	12420	12430	12420	48
428	20250106	115200	634992680	12430	12430	12430	12430	71
429	20250106	115100	634110150	12430	12420	12430	12410	388
430	20250106	115000	629291190	12410	12420	12420	12410	37
431	20250106	114900	628831700	12420	12420	12420	12410	101
432	20250106	114800	627577360	12420	12430	12430	12420	73
433	20250106	114700	626670020	12430	12430	12430	12420	106
434	20250106	114600	625352510	12430	12410	12430	12410	336
435	20250106	114500	621179420	12410	12420	12420	12410	42
436	20250106	114400	620657860	12420	12410	12420	12410	95
437	20250106	114300	619478130	12410	12420	12420	12410	50
438	20250106	114200	618857180	12420	12420	12420	12410	256
439	20250106	114100	615679630	12420	12410	12420	12410	15
440	20250106	114000	615493380	12420	12410	12420	12410	91
441	20250106	113900	614363240	12420	12420	12420	12410	60
442	20250106	113800	613618080	12410	12420	12420	12410	17
443	20250106	113700	613407010	12410	12420	12420	12410	231
444	20250106	113600	610539330	12420	12420	12430	12420	2048
445	20250106	113500	585102810	12420	12420	12420	12420	54
446	20250106	113400	584432130	12410	12410	12420	12410	70
447	20250106	113300	583562960	12420	12410	12420	12410	59
448	20250106	113200	582830260	12420	12410	12420	12410	57
449	20250106	113100	582122360	12420	12410	12420	12410	61
450	20250106	113000	581364960	12410	12420	12420	12410	83
451	20250106	112900	580334110	12410	12420	12420	12410	98
452	20250106	112800	579117330	12420	12420	12430	12420	67
453	20250106	112700	578285090	12410	12410	12420	12410	259
454	20250106	112600	575070670	12410	12420	12420	12400	917
455	20250106	112500	563690340	12410	12410	12420	12410	153
456	20250106	112400	561790200	12420	12420	12420	12420	33
457	20250106	112300	561380340	12410	12420	12420	12410	120
458	20250106	112200	559890020	12410	12410	12410	12410	12
459	20250106	112100	559741100	12410	12410	12410	12400	40
460	20250106	112000	559244750	12410	12410	12410	12400	108
461	20250106	111900	557904480	12410	12410	12420	12410	160
462	20250106	111800	555918780	12420	12410	12420	12410	75
463	20250106	111700	554987390	12420	12410	12420	12410	60
464	20250106	111600	554242200	12420	12410	12420	12410	80
465	20250106	111500	553249110	12410	12400	12410	12400	59
466	20250106	111400	552517490	12410	12420	12420	12410	67
467	20250106	111300	551685410	12410	12410	12420	12410	81
468	20250106	111200	550679830	12410	12410	12420	12410	20
469	20250106	111100	550431550	12420	12400	12420	12400	89
470	20250106	111000	549326360	12410	12410	12420	12410	801
471	20250106	110900	539385650	12420	12410	12430	12410	557
472	20250106	110800	532467810	12410	12400	12410	12400	63
473	20250106	110700	531685990	12400	12390	12400	12390	68
474	20250106	110600	530842870	12400	12390	12410	12390	95
475	20250106	110500	529664700	12380	12400	12400	12380	167
476	20250106	110400	527595440	12390	12390	12400	12380	96
477	20250106	110300	526405820	12390	12390	12400	12380	168
478	20250106	110200	524324090	12380	12420	12420	12380	1821
479	20250106	110100	501768070	12430	12400	12440	12400	924
480	20250106	110000	490289690	12400	12390	12400	12390	48
481	20250106	105900	489694570	12390	12400	12400	12390	68
482	20250106	105800	488851410	12390	12400	12400	12390	61
483	20250106	105700	488095180	12400	12390	12400	12390	168
484	20250106	105600	486012020	12400	12410	12410	12400	83
485	20250106	105500	484982630	12410	12410	12410	12400	50
486	20250106	105400	484362140	12400	12400	12410	12400	59
487	20250106	105300	483630120	12400	12400	12410	12400	96
488	20250106	105200	482439710	12400	12410	12410	12390	140
489	20250106	105100	480703520	12410	12400	12410	12400	72
490	20250106	105000	479810030	12400	12400	12420	12400	89
491	20250106	104900	478705900	12400	12390	12420	12390	82
492	20250106	104800	477688200	12420	12430	12430	12390	169
493	20250106	104700	475590780	12420	12430	12430	12420	315
494	20250106	104600	471677720	12430	12440	12440	12430	272
495	20250106	104500	468295130	12440	12450	12460	12430	1398
496	20250106	104400	450890360	12440	12420	12450	12420	1558
497	20250106	104300	431526840	12420	12400	12420	12390	5388
498	20250106	104200	364709200	12400	12370	12400	12370	5469
499	20250106	104100	296976080	12370	12370	12370	12360	83
500	20250106	104000	295949440	12360	12370	12370	12360	209
501	20250106	103900	293364160	12360	12370	12370	12350	154
502	20250106	103800	291459830	12360	12350	12370	12350	239
503	20250106	103700	288504540	12360	12360	12360	12360	142
504	20250106	103600	286749420	12360	12350	12360	12350	79
505	20250106	103500	285773610	12360	12350	12360	12350	84
506	20250106	103400	284735380	12360	12350	12360	12340	151
507	20250106	103300	282869930	12350	12350	12360	12350	95
508	20250106	103200	281696590	12350	12360	12360	12350	112
509	20250106	103100	280312400	12360	12360	12360	12360	96
510	20250106	103000	279125840	12360	12360	12360	12350	109
511	20250106	102900	277778670	12360	12360	12360	12350	79
512	20250106	102800	276802280	12360	12360	12360	12350	168
513	20250106	102700	274725810	12350	12360	12360	12350	177
514	20250106	102600	272539060	12360	12360	12360	12360	97
515	20250106	102500	271340140	12350	12350	12360	12350	103
516	20250106	102400	270067080	12360	12360	12360	12360	81
517	20250106	102300	269065920	12350	12360	12360	12340	158
518	20250106	102200	267113530	12360	12360	12360	12360	129
519	20250106	102100	265519090	12360	12360	12360	12350	119
520	20250106	102000	264048350	12350	12350	12350	12350	17
521	20250106	101900	263838400	12340	12340	12340	12330	34
522	20250106	101800	263418850	12340	12350	12350	12340	136
523	20250106	101700	261739420	12340	12350	12350	12340	216
524	20250106	101600	259071870	12350	12350	12350	12350	136
525	20250106	101500	257392270	12360	12360	12360	12340	927
526	20250106	101400	245943460	12360	12370	12370	12360	123
527	20250106	101300	244422410	12360	12360	12380	12360	87
528	20250106	101200	243346350	12370	12370	12370	12370	144
529	20250106	101100	241565070	12370	12370	12370	12350	222
530	20250106	101000	238820110	12360	12360	12360	12360	10
531	20250106	100900	238696510	12360	12370	12370	12360	130
532	20250106	100800	237089080	12370	12370	12370	12370	144
533	20250106	100700	235307800	12380	12370	12390	12370	716
534	20250106	100600	226444520	12380	12380	12380	12380	976
535	20250106	100500	214361640	12370	12360	12380	12360	936
536	20250106	100400	202784540	12340	12330	12350	12330	206
537	20250106	100300	200240500	12360	12350	12360	12330	245
538	20250106	100200	197215180	12330	12310	12360	12310	2176
539	20250106	100100	170349110	12310	12310	12310	12300	86
540	20250106	100000	169290460	12300	12320	12330	12300	317
541	20250106	095900	165387530	12320	12300	12320	12300	24
542	20250106	095800	165092010	12300	12290	12320	12290	162
543	20250106	095700	163099380	12300	12280	12300	12280	19
544	20250106	095600	162865700	12300	12280	12300	12280	180
545	20250106	095500	160653650	12280	12270	12300	12270	193
546	20250106	095400	158283660	12260	12250	12260	12250	120
547	20250106	095300	156812970	12250	12230	12250	12230	66
548	20250106	095200	156004490	12240	12220	12240	12220	2
549	20250106	095100	155980030	12240	12240	12240	12190	196
550	20250106	095000	153583790	12240	12240	12240	12240	101
551	20250106	094900	152347550	12230	12230	12240	12210	234
552	20250106	094800	149486030	12230	12230	12240	12230	110
553	20250106	094700	148140720	12220	12220	12280	12220	230
554	20250106	094600	145322390	12250	12200	12250	12200	611
555	20250106	094500	137861000	12200	12190	12240	12190	307
556	20250106	094400	134112690	12190	12180	12200	12150	140
557	20250106	094300	132406630	12130	12210	12230	12130	1200
558	20250106	094200	117789700	12230	12110	12310	12110	3448
559	20250106	094100	75637300	12110	12110	12120	12110	100
560	20250106	094000	74426230	12110	12090	12110	12090	73
561	20250106	093900	73542540	12090	12090	12100	12080	646
562	20250106	093800	65731840	12090	12100	12100	12090	95
563	20250106	093700	64582480	12100	12100	12100	12080	121
564	20250106	093600	63118500	12100	12100	12100	12100	11
565	20250106	093500	62985400	12100	12090	12110	12090	316
566	20250106	093400	59161830	12090	12140	12140	12090	35
567	20250106	093300	58737820	12090	12100	12100	12080	383
568	20250106	093200	54109190	12190	12100	12190	12090	115
569	20250106	093100	52717670	12200	12070	12200	12070	225
570	20250106	093000	49998420	12080	12070	12080	12070	19
571	20250106	092900	49768990	12080	12100	12100	12080	130
572	20250106	092800	48198570	12100	12100	12100	12100	0
573	20250106	092700	48198570	12100	12100	12100	12100	30
574	20250106	092600	47835570	12100	12100	12100	12100	70
575	20250106	092500	46988570	12100	12100	12100	12100	4
576	20250106	092400	46940170	12100	12080	12100	12080	104
577	20250106	092300	45682910	12090	12090	12090	12090	0
578	20250106	092200	45682910	12090	12090	12090	12090	0
579	20250106	092100	45682910	12090	12080	12090	12070	45
580	20250106	092000	45139420	12080	12080	12090	12070	118
581	20250106	091900	43714700	12080	12110	12110	12080	497
582	20250106	091800	37704670	12110	12110	12110	12110	367
583	20250106	091700	33260300	12120	12120	12120	12100	556
584	20250106	091600	26526730	12120	12130	12140	12120	130
585	20250106	091500	24948990	12180	12180	12180	12120	318
586	20250106	091400	21092750	12230	12230	12230	12230	0
587	20250106	091300	21092750	12230	12230	12230	12230	1
588	20250106	091200	21080520	12100	12120	12120	12100	158
589	20250106	091100	19166360	12120	12130	12130	12120	66
590	20250106	091000	18366120	12120	12170	12180	12120	545
591	20250106	090900	11743720	12180	12210	12210	12180	36
592	20250106	090800	11305180	12180	12160	12180	12160	103
593	20250106	090700	10051600	12170	12170	12170	12170	0
594	20250106	090600	10051600	12170	12170	12170	12170	30
595	20250106	090500	9686500	12180	12180	12180	12180	1
596	20250106	090400	9674320	12180	12180	12180	12180	0
597	20250106	090300	9674320	12180	12210	12210	12180	279
598	20250106	090200	6272050	12250	12260	12260	12250	120
599	20250106	090100	4801100	12260	12260	12260	12210	217
600	20250106	090000	2147380	12260	12350	12350	12260	174