KissMeData/272450/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210200	1133213520	9820	9820	9820	9820	2005
3	20250110	210100	1133213520	9820	9820	9820	9820	0
4	20250110	210000	1133213520	9820	9820	9820	9820	0
5	20250110	205900	1133213520	9820	9820	9820	9820	0
6	20250110	205800	1133213520	9820	9820	9820	9820	0
7	20250110	205700	1133213520	9820	9820	9820	9820	0
8	20250110	205600	1133213520	9820	9820	9820	9820	0
9	20250110	205500	1133213520	9820	9820	9820	9820	0
10	20250110	205400	1133213520	9820	9820	9820	9820	0
11	20250110	205300	1133213520	9820	9820	9820	9820	0
12	20250110	205200	1133213520	9820	9820	9820	9820	0
13	20250110	205100	1133213520	9820	9820	9820	9820	0
14	20250110	205000	1133213520	9820	9820	9820	9820	0
15	20250110	204900	1133213520	9820	9820	9820	9820	0
16	20250110	204800	1133213520	9820	9820	9820	9820	0
17	20250110	204700	1133213520	9820	9820	9820	9820	0
18	20250110	204600	1133213520	9820	9820	9820	9820	0
19	20250110	204500	1133213520	9820	9820	9820	9820	0
20	20250110	204400	1133213520	9820	9820	9820	9820	0
21	20250110	204300	1133213520	9820	9820	9820	9820	0
22	20250110	204200	1133213520	9820	9820	9820	9820	0
23	20250110	204100	1133213520	9820	9820	9820	9820	0
24	20250110	204000	1133213520	9820	9820	9820	9820	0
25	20250110	203900	1133213520	9820	9820	9820	9820	0
26	20250110	203800	1133213520	9820	9820	9820	9820	0
27	20250110	203700	1133213520	9820	9820	9820	9820	0
28	20250110	203600	1133213520	9820	9820	9820	9820	0
29	20250110	203500	1133213520	9820	9820	9820	9820	0
30	20250110	203400	1133213520	9820	9820	9820	9820	0
31	20250110	203300	1133213520	9820	9820	9820	9820	0
32	20250110	203200	1133213520	9820	9820	9820	9820	2005
33	20250110	203100	1133213520	9820	9820	9820	9820	0
34	20250110	203000	1133213520	9820	9820	9820	9820	0
35	20250110	202900	1133213520	9820	9820	9820	9820	0
36	20250110	202800	1133213520	9820	9820	9820	9820	0
37	20250110	202700	1133213520	9820	9820	9820	9820	0
38	20250110	202600	1133213520	9820	9820	9820	9820	0
39	20250110	202500	1133213520	9820	9820	9820	9820	0
40	20250110	202400	1133213520	9820	9820	9820	9820	0
41	20250110	202300	1133213520	9820	9820	9820	9820	0
42	20250110	202200	1133213520	9820	9820	9820	9820	0
43	20250110	202100	1133213520	9820	9820	9820	9820	0
44	20250110	202000	1133213520	9820	9820	9820	9820	0
45	20250110	201900	1133213520	9820	9820	9820	9820	0
46	20250110	201800	1133213520	9820	9820	9820	9820	0
47	20250110	201700	1133213520	9820	9820	9820	9820	0
48	20250110	201600	1133213520	9820	9820	9820	9820	0
49	20250110	201500	1133213520	9820	9820	9820	9820	0
50	20250110	201400	1133213520	9820	9820	9820	9820	0
51	20250110	201300	1133213520	9820	9820	9820	9820	0
52	20250110	201200	1133213520	9820	9820	9820	9820	0
53	20250110	201100	1133213520	9820	9820	9820	9820	0
54	20250110	201000	1133213520	9820	9820	9820	9820	0
55	20250110	200900	1133213520	9820	9820	9820	9820	0
56	20250110	200800	1133213520	9820	9820	9820	9820	0
57	20250110	200700	1133213520	9820	9820	9820	9820	0
58	20250110	200600	1133213520	9820	9820	9820	9820	0
59	20250110	200500	1133213520	9820	9820	9820	9820	0
60	20250110	200400	1133213520	9820	9820	9820	9820	0
61	20250110	200300	1133213520	9820	9820	9820	9820	0
62	20250110	200200	1133213520	9820	9820	9820	9820	2005
63	20250110	200100	1133213520	9820	9820	9820	9820	0
64	20250110	200000	1133213520	9820	9820	9820	9820	0
65	20250110	195900	1133213520	9820	9820	9820	9820	0
66	20250110	195800	1133213520	9820	9820	9820	9820	0
67	20250110	195700	1133213520	9820	9820	9820	9820	0
68	20250110	195600	1133213520	9820	9820	9820	9820	0
69	20250110	195500	1133213520	9820	9820	9820	9820	0
70	20250110	195400	1133213520	9820	9820	9820	9820	0
71	20250110	195300	1133213520	9820	9820	9820	9820	0
72	20250110	195200	1133213520	9820	9820	9820	9820	0
73	20250110	195100	1133213520	9820	9820	9820	9820	0
74	20250110	195000	1133213520	9820	9820	9820	9820	0
75	20250110	194900	1133213520	9820	9820	9820	9820	0
76	20250110	194800	1133213520	9820	9820	9820	9820	0
77	20250110	194700	1133213520	9820	9820	9820	9820	0
78	20250110	194600	1133213520	9820	9820	9820	9820	0
79	20250110	194500	1133213520	9820	9820	9820	9820	0
80	20250110	194400	1133213520	9820	9820	9820	9820	0
81	20250110	194300	1133213520	9820	9820	9820	9820	0
82	20250110	194200	1133213520	9820	9820	9820	9820	0
83	20250110	194100	1133213520	9820	9820	9820	9820	0
84	20250110	194000	1133213520	9820	9820	9820	9820	0
85	20250110	193900	1133213520	9820	9820	9820	9820	0
86	20250110	193800	1133213520	9820	9820	9820	9820	0
87	20250110	193700	1133213520	9820	9820	9820	9820	0
88	20250110	193600	1133213520	9820	9820	9820	9820	0
89	20250110	193500	1133213520	9820	9820	9820	9820	0
90	20250110	193400	1133213520	9820	9820	9820	9820	0
91	20250110	193300	1133213520	9820	9820	9820	9820	0
92	20250110	193200	1133213520	9820	9820	9820	9820	2005
93	20250110	193100	1133213520	9820	9820	9820	9820	0
94	20250110	193000	1133213520	9820	9820	9820	9820	0
95	20250110	192900	1133213520	9820	9820	9820	9820	0
96	20250110	192800	1133213520	9820	9820	9820	9820	0
97	20250110	192700	1133213520	9820	9820	9820	9820	0
98	20250110	192600	1133213520	9820	9820	9820	9820	0
99	20250110	192500	1133213520	9820	9820	9820	9820	0
100	20250110	192400	1133213520	9820	9820	9820	9820	0
101	20250110	192300	1133213520	9820	9820	9820	9820	0
102	20250110	192200	1133213520	9820	9820	9820	9820	0
103	20250110	192100	1133213520	9820	9820	9820	9820	0
104	20250110	192000	1133213520	9820	9820	9820	9820	0
105	20250110	191900	1133213520	9820	9820	9820	9820	0
106	20250110	191800	1133213520	9820	9820	9820	9820	0
107	20250110	191700	1133213520	9820	9820	9820	9820	0
108	20250110	191600	1133213520	9820	9820	9820	9820	0
109	20250110	191500	1133213520	9820	9820	9820	9820	0
110	20250110	191400	1133213520	9820	9820	9820	9820	0
111	20250110	191300	1133213520	9820	9820	9820	9820	0
112	20250110	191200	1133213520	9820	9820	9820	9820	0
113	20250110	191100	1133213520	9820	9820	9820	9820	0
114	20250110	191000	1133213520	9820	9820	9820	9820	0
115	20250110	190900	1133213520	9820	9820	9820	9820	0
116	20250110	190800	1133213520	9820	9820	9820	9820	0
117	20250110	190700	1133213520	9820	9820	9820	9820	0
118	20250110	190600	1133213520	9820	9820	9820	9820	0
119	20250110	190500	1133213520	9820	9820	9820	9820	0
120	20250110	190400	1133213520	9820	9820	9820	9820	0
121	20250110	190300	1133213520	9820	9820	9820	9820	0
122	20250110	190200	1133213520	9820	9820	9820	9820	2005
123	20250110	190100	1133213520	9820	9820	9820	9820	0
124	20250110	190000	1133213520	9820	9820	9820	9820	0
125	20250110	185900	1133213520	9820	9820	9820	9820	0
126	20250110	185800	1133213520	9820	9820	9820	9820	0
127	20250110	185700	1133213520	9820	9820	9820	9820	0
128	20250110	185600	1133213520	9820	9820	9820	9820	0
129	20250110	185500	1133213520	9820	9820	9820	9820	0
130	20250110	185400	1133213520	9820	9820	9820	9820	0
131	20250110	185300	1133213520	9820	9820	9820	9820	0
132	20250110	185200	1133213520	9820	9820	9820	9820	0
133	20250110	185100	1133213520	9820	9820	9820	9820	0
134	20250110	185000	1133213520	9820	9820	9820	9820	0
135	20250110	184900	1133213520	9820	9820	9820	9820	0
136	20250110	184800	1133213520	9820	9820	9820	9820	0
137	20250110	184700	1133213520	9820	9820	9820	9820	0
138	20250110	184600	1133213520	9820	9820	9820	9820	0
139	20250110	184500	1133213520	9820	9820	9820	9820	0
140	20250110	184400	1133213520	9820	9820	9820	9820	0
141	20250110	184300	1133213520	9820	9820	9820	9820	0
142	20250110	184200	1133213520	9820	9820	9820	9820	0
143	20250110	184100	1133213520	9820	9820	9820	9820	0
144	20250110	184000	1133213520	9820	9820	9820	9820	0
145	20250110	183900	1133213520	9820	9820	9820	9820	0
146	20250110	183800	1133213520	9820	9820	9820	9820	0
147	20250110	183700	1133213520	9820	9820	9820	9820	0
148	20250110	183600	1133213520	9820	9820	9820	9820	0
149	20250110	183500	1133213520	9820	9820	9820	9820	0
150	20250110	183400	1133213520	9820	9820	9820	9820	0
151	20250110	183300	1133213520	9820	9820	9820	9820	0
152	20250110	183200	1133213520	9820	9820	9820	9820	2005
153	20250110	183100	1133213520	9820	9820	9820	9820	0
154	20250110	183000	1133213520	9820	9820	9820	9820	0
155	20250110	182900	1133213520	9820	9820	9820	9820	0
156	20250110	182800	1133213520	9820	9820	9820	9820	0
157	20250110	182700	1133213520	9820	9820	9820	9820	0
158	20250110	182600	1133213520	9820	9820	9820	9820	0
159	20250110	182500	1133213520	9820	9820	9820	9820	0
160	20250110	182400	1133213520	9820	9820	9820	9820	0
161	20250110	182300	1133213520	9820	9820	9820	9820	0
162	20250110	182200	1133213520	9820	9820	9820	9820	0
163	20250110	182100	1133213520	9820	9820	9820	9820	0
164	20250110	182000	1133213520	9820	9820	9820	9820	0
165	20250110	181900	1133213520	9820	9820	9820	9820	0
166	20250110	181800	1133213520	9820	9820	9820	9820	0
167	20250110	181700	1133213520	9820	9820	9820	9820	0
168	20250110	181600	1133213520	9820	9820	9820	9820	0
169	20250110	181500	1133213520	9820	9820	9820	9820	0
170	20250110	181400	1133213520	9820	9820	9820	9820	0
171	20250110	181300	1133213520	9820	9820	9820	9820	0
172	20250110	181200	1133213520	9820	9820	9820	9820	0
173	20250110	181100	1133213520	9820	9820	9820	9820	0
174	20250110	181000	1133213520	9820	9820	9820	9820	0
175	20250110	180900	1133213520	9820	9820	9820	9820	0
176	20250110	180800	1133213520	9820	9820	9820	9820	0
177	20250110	180700	1133213520	9820	9820	9820	9820	0
178	20250110	180600	1133213520	9820	9820	9820	9820	0
179	20250110	180500	1133213520	9820	9820	9820	9820	0
180	20250110	180400	1133213520	9820	9820	9820	9820	0
181	20250110	180300	1133213520	9820	9820	9820	9820	0
182	20250110	180200	1133213520	9820	9820	9820	9820	2005
183	20250110	180100	1133213520	9820	9820	9820	9820	0
184	20250110	180000	1133213520	9820	9820	9820	9820	0
185	20250110	175900	1133213520	9820	9820	9820	9820	0
186	20250110	175800	1133213520	9820	9820	9820	9820	0
187	20250110	175700	1133213520	9820	9820	9820	9820	0
188	20250110	175600	1133213520	9820	9820	9820	9820	0
189	20250110	175500	1133213520	9820	9820	9820	9820	0
190	20250110	175400	1133213520	9820	9820	9820	9820	0
191	20250110	175300	1133213520	9820	9820	9820	9820	0
192	20250110	175200	1133213520	9820	9820	9820	9820	0
193	20250110	175100	1133213520	9820	9820	9820	9820	0
194	20250110	175000	1133213520	9820	9820	9820	9820	0
195	20250110	174900	1133213520	9820	9820	9820	9820	0
196	20250110	174800	1133213520	9820	9820	9820	9820	0
197	20250110	174700	1133213520	9820	9820	9820	9820	0
198	20250110	174600	1133213520	9820	9820	9820	9820	0
199	20250110	174500	1133213520	9820	9820	9820	9820	0
200	20250110	174400	1133213520	9820	9820	9820	9820	0
201	20250110	174300	1133213520	9820	9820	9820	9820	0
202	20250110	174200	1133213520	9820	9820	9820	9820	0
203	20250110	174100	1133213520	9820	9820	9820	9820	0
204	20250110	174000	1133213520	9820	9820	9820	9820	0
205	20250110	173900	1133213520	9820	9820	9820	9820	0
206	20250110	173800	1133213520	9820	9820	9820	9820	0
207	20250110	173700	1133213520	9820	9820	9820	9820	0
208	20250110	173600	1133213520	9820	9820	9820	9820	0
209	20250110	173500	1133213520	9820	9820	9820	9820	0
210	20250110	173400	1133213520	9820	9820	9820	9820	0
211	20250110	173300	1133213520	9820	9820	9820	9820	0
212	20250110	173200	1133213520	9820	9820	9820	9820	2005
213	20250110	173100	1133213520	9820	9820	9820	9820	0
214	20250110	173000	1133213520	9820	9820	9820	9820	0
215	20250110	172900	1133213520	9820	9820	9820	9820	0
216	20250110	172800	1133213520	9820	9820	9820	9820	0
217	20250110	172700	1133213520	9820	9820	9820	9820	0
218	20250110	172600	1133213520	9820	9820	9820	9820	0
219	20250110	172500	1133213520	9820	9820	9820	9820	0
220	20250110	172400	1133213520	9820	9820	9820	9820	0
221	20250110	172300	1133213520	9820	9820	9820	9820	0
222	20250110	172200	1133213520	9820	9820	9820	9820	0
223	20250110	172100	1133213520	9820	9820	9820	9820	0
224	20250110	172000	1133213520	9820	9820	9820	9820	0
225	20250110	171900	1133213520	9820	9820	9820	9820	0
226	20250110	171800	1133213520	9820	9820	9820	9820	0
227	20250110	171700	1133213520	9820	9820	9820	9820	0
228	20250110	171600	1133213520	9820	9820	9820	9820	0
229	20250110	171500	1133213520	9820	9820	9820	9820	0
230	20250110	171400	1133213520	9820	9820	9820	9820	0
231	20250110	171300	1133213520	9820	9820	9820	9820	0
232	20250110	171200	1133213520	9820	9820	9820	9820	0
233	20250110	171100	1133213520	9820	9820	9820	9820	0
234	20250110	171000	1133213520	9820	9820	9820	9820	0
235	20250110	170900	1133213520	9820	9820	9820	9820	0
236	20250110	170800	1133213520	9820	9820	9820	9820	0
237	20250110	170700	1133213520	9820	9820	9820	9820	0
238	20250110	170600	1133213520	9820	9820	9820	9820	0
239	20250110	170500	1133213520	9820	9820	9820	9820	0
240	20250110	170400	1133213520	9820	9820	9820	9820	0
241	20250110	170300	1133213520	9820	9820	9820	9820	0
242	20250110	170200	1133213520	9820	9820	9820	9820	2005
243	20250110	170100	1133213520	9820	9820	9820	9820	0
244	20250110	170000	1133213520	9820	9820	9820	9820	0
245	20250110	165900	1133213520	9820	9820	9820	9820	0
246	20250110	165800	1133213520	9820	9820	9820	9820	0
247	20250110	165700	1133213520	9820	9820	9820	9820	0
248	20250110	165600	1133213520	9820	9820	9820	9820	0
249	20250110	165500	1133213520	9820	9820	9820	9820	0
250	20250110	165400	1133213520	9820	9820	9820	9820	0
251	20250110	165300	1133213520	9820	9820	9820	9820	0
252	20250110	165200	1133213520	9820	9820	9820	9820	0
253	20250110	165100	1133213520	9820	9820	9820	9820	0
254	20250110	165000	1133213520	9820	9820	9820	9820	0
255	20250110	164900	1133213520	9820	9820	9820	9820	0
256	20250110	164800	1133213520	9820	9820	9820	9820	0
257	20250110	164700	1133213520	9820	9820	9820	9820	0
258	20250110	164600	1133213520	9820	9820	9820	9820	0
259	20250110	164500	1133213520	9820	9820	9820	9820	0
260	20250110	164400	1133213520	9820	9820	9820	9820	0
261	20250110	164300	1133213520	9820	9820	9820	9820	0
262	20250110	164200	1133213520	9820	9820	9820	9820	0
263	20250110	164100	1133213520	9820	9820	9820	9820	0
264	20250110	164000	1133213520	9820	9820	9820	9820	0
265	20250110	163900	1133213520	9820	9820	9820	9820	0
266	20250110	163800	1133213520	9820	9820	9820	9820	0
267	20250110	163700	1133213520	9820	9820	9820	9820	0
268	20250110	163600	1133213520	9820	9820	9820	9820	0
269	20250110	163500	1133213520	9820	9820	9820	9820	0
270	20250110	163400	1133213520	9820	9820	9820	9820	0
271	20250110	163300	1133213520	9820	9820	9820	9820	0
272	20250110	163200	1133213520	9820	9820	9820	9820	2005
273	20250110	163100	1133213520	9820	9820	9820	9820	0
274	20250110	163000	1133213520	9820	9820	9820	9820	0
275	20250110	162900	1133213520	9820	9820	9820	9820	0
276	20250110	162800	1133213520	9820	9820	9820	9820	0
277	20250110	162700	1133213520	9820	9820	9820	9820	0
278	20250110	162600	1133213520	9820	9820	9820	9820	0
279	20250110	162500	1133213520	9820	9820	9820	9820	0
280	20250110	162400	1133213520	9820	9820	9820	9820	0
281	20250110	162300	1133213520	9820	9820	9820	9820	0
282	20250110	162200	1133213520	9820	9820	9820	9820	0
283	20250110	162100	1133213520	9820	9820	9820	9820	0
284	20250110	162000	1133213520	9820	9820	9820	9820	0
285	20250110	161900	1133213520	9820	9820	9820	9820	0
286	20250110	161800	1133213520	9820	9820	9820	9820	0
287	20250110	161700	1133213520	9820	9820	9820	9820	0
288	20250110	161600	1133213520	9820	9820	9820	9820	0
289	20250110	161500	1133213520	9820	9820	9820	9820	0
290	20250110	161400	1133213520	9820	9820	9820	9820	0
291	20250110	161300	1133213520	9820	9820	9820	9820	0
292	20250110	161200	1133213520	9820	9820	9820	9820	0
293	20250110	161100	1133213520	9820	9820	9820	9820	0
294	20250110	161000	1133213520	9820	9820	9820	9820	0
295	20250110	160900	1133213520	9820	9820	9820	9820	0
296	20250110	160800	1133213520	9820	9820	9820	9820	0
297	20250110	160700	1133213520	9820	9820	9820	9820	0
298	20250110	160600	1133213520	9820	9820	9820	9820	0
299	20250110	160500	1133213520	9820	9820	9820	9820	0
300	20250110	160400	1133213520	9820	9820	9820	9820	0
301	20250110	160300	1133213520	9820	9820	9820	9820	0
302	20250110	160200	1133213520	9820	9820	9820	9820	2005
303	20250110	160100	1133213520	9820	9820	9820	9820	0
304	20250110	160000	1133213520	9820	9820	9820	9820	0
305	20250110	155900	1133213520	9820	9820	9820	9820	0
306	20250110	155800	1133213520	9820	9820	9820	9820	0
307	20250110	155700	1133213520	9820	9820	9820	9820	0
308	20250110	155600	1133213520	9820	9820	9820	9820	0
309	20250110	155500	1133213520	9820	9820	9820	9820	0
310	20250110	155400	1133213520	9820	9820	9820	9820	0
311	20250110	155300	1133213520	9820	9820	9820	9820	0
312	20250110	155200	1133213520	9820	9820	9820	9820	0
313	20250110	155100	1133213520	9820	9820	9820	9820	0
314	20250110	155000	1133213520	9820	9820	9820	9820	0
315	20250110	154900	1133213520	9820	9820	9820	9820	0
316	20250110	154800	1133213520	9820	9820	9820	9820	0
317	20250110	154700	1133213520	9820	9820	9820	9820	0
318	20250110	154600	1133213520	9820	9820	9820	9820	0
319	20250110	154500	1133213520	9820	9820	9820	9820	0
320	20250110	154400	1133213520	9820	9820	9820	9820	0
321	20250110	154300	1133213520	9820	9820	9820	9820	0
322	20250110	154200	1133213520	9820	9820	9820	9820	0
323	20250110	154100	1133213520	9820	9820	9820	9820	0
324	20250110	154000	1133213520	9820	9820	9820	9820	0
325	20250110	153900	1133213520	9820	9820	9820	9820	0
326	20250110	153800	1133213520	9820	9820	9820	9820	0
327	20250110	153700	1133213520	9820	9820	9820	9820	0
328	20250110	153600	1133213520	9820	9820	9820	9820	0
329	20250110	153500	1133213520	9820	9820	9820	9820	0
330	20250110	153400	1133213520	9820	9820	9820	9820	0
331	20250110	153300	1133213520	9820	9820	9820	9820	0
332	20250110	153200	1133213520	9820	9820	9820	9820	2005
333	20250110	153100	1133213520	9820	9820	9820	9820	0
334	20250110	153000	1133213520	9820	9820	9820	9820	2005
335	20250110	152900	1113524420	9820	9820	9820	9820	0
336	20250110	152800	1113524420	9820	9820	9820	9820	0
337	20250110	152700	1113524420	9820	9820	9820	9820	0
338	20250110	152600	1113524420	9820	9820	9820	9820	0
339	20250110	152500	1113524420	9820	9820	9820	9820	0
340	20250110	152400	1113524420	9820	9820	9820	9820	0
341	20250110	152300	1113524420	9820	9820	9820	9820	0
342	20250110	152200	1113524420	9820	9820	9820	9820	0
343	20250110	152100	1113524420	9820	9820	9820	9820	0
344	20250110	152000	1113524420	9820	9820	9820	9820	0
345	20250110	151900	1113524420	9820	9830	9830	9820	392
346	20250110	151800	1109673210	9830	9830	9830	9830	155
347	20250110	151700	1108149560	9830	9830	9830	9830	148
348	20250110	151600	1106694720	9830	9830	9830	9820	212
349	20250110	151500	1104611050	9820	9830	9830	9820	64
350	20250110	151400	1103982290	9820	9830	9830	9820	173
351	20250110	151300	1102281930	9820	9830	9830	9820	81
352	20250110	151200	1101486050	9820	9830	9830	9820	254
353	20250110	151100	1098989460	9820	9830	9830	9820	348
354	20250110	151000	1095568950	9820	9830	9830	9820	93
355	20250110	150900	1094655000	9820	9830	9830	9820	113
356	20250110	150800	1093544550	9820	9830	9830	9820	249
357	20250110	150700	1091097120	9830	9830	9830	9830	28
358	20250110	150600	1090821880	9830	9820	9830	9820	630
359	20250110	150500	1084629290	9830	9830	9840	9830	516
360	20250110	150400	1079556490	9830	9830	9830	9830	34
361	20250110	150300	1079222270	9840	9830	9840	9830	153
362	20250110	150200	1077717020	9840	9820	9840	9820	217
363	20250110	150100	1075582340	9830	9830	9840	9830	962
364	20250110	150000	1066125820	9840	9830	9840	9830	39
365	20250110	145900	1065742390	9840	9830	9840	9830	44
366	20250110	145800	1065309680	9840	9830	9840	9830	38
367	20250110	145700	1064936080	9840	9830	9840	9830	54
368	20250110	145600	1064404970	9840	9830	9840	9830	218
369	20250110	145500	1062260180	9840	9830	9840	9830	31
370	20250110	145400	1061955390	9840	9830	9840	9830	80
371	20250110	145300	1061168810	9840	9830	9840	9820	43
372	20250110	145200	1060746240	9840	9820	9840	9820	32
373	20250110	145100	1060431940	9830	9820	9830	9820	446
374	20250110	145000	1056048040	9830	9830	9830	9830	463
375	20250110	144900	1051496750	9840	9830	9840	9830	33
376	20250110	144800	1051172270	9840	9830	9840	9820	1452
377	20250110	144700	1036899410	9830	9830	9830	9830	85
378	20250110	144600	1036063860	9840	9830	9840	9820	3116
379	20250110	144500	1005448630	9830	9820	9830	9820	32
380	20250110	144400	1005134310	9830	9820	9830	9820	1046
381	20250110	144300	994862460	9820	9820	9820	9820	24
382	20250110	144200	994626780	9830	9820	9830	9820	471
383	20250110	144100	989997140	9820	9820	9820	9820	29
384	20250110	144000	989712360	9830	9820	9830	9820	61
385	20250110	143900	989113020	9820	9830	9830	9820	78
386	20250110	143800	988346560	9830	9830	9830	9820	105
387	20250110	143700	987314740	9830	9820	9830	9820	314
388	20250110	143600	984228360	9830	9820	9830	9820	51
389	20250110	143500	983727330	9830	9830	9830	9820	162
390	20250110	143400	982135140	9830	9820	9830	9820	117
391	20250110	143300	980985370	9820	9820	9820	9820	23
392	20250110	143200	980759510	9820	9830	9830	9820	51
393	20250110	143100	980258470	9820	9820	9820	9820	28
394	20250110	143000	979983510	9820	9820	9820	9820	34
395	20250110	142900	979649630	9820	9810	9830	9810	61
396	20250110	142800	979050630	9810	9820	9820	9810	27
397	20250110	142700	978785560	9830	9820	9830	9820	50
398	20250110	142600	978294350	9820	9820	9830	9820	37
399	20250110	142500	977930990	9830	9820	9830	9820	54
400	20250110	142400	977400500	9830	9810	9830	9810	112
401	20250110	142300	976300120	9810	9810	9830	9810	54
402	20250110	142200	975769940	9820	9820	9820	9820	324
403	20250110	142100	972588260	9830	9820	9830	9820	47
404	20250110	142000	972126510	9820	9820	9820	9820	41
405	20250110	141900	971723890	9830	9820	9830	9820	48
406	20250110	141800	971252320	9820	9830	9830	9820	1280
407	20250110	141700	958669980	9840	9840	9840	9830	261
408	20250110	141600	956104070	9840	9830	9840	9830	98
409	20250110	141500	955140040	9830	9840	9840	9830	65
410	20250110	141400	954500770	9840	9830	9840	9830	65
411	20250110	141300	953861760	9830	9830	9830	9830	25
412	20250110	141200	953616010	9840	9840	9840	9830	86
413	20250110	141100	952770150	9830	9830	9830	9830	30
414	20250110	141000	952475250	9840	9830	9840	9830	51
415	20250110	140900	951973710	9840	9830	9840	9830	281
416	20250110	140800	949209000	9840	9830	9840	9830	58
417	20250110	140700	948638650	9840	9830	9840	9830	30
418	20250110	140600	948343700	9840	9830	9840	9830	239
419	20250110	140500	945992350	9830	9830	9830	9830	26
420	20250110	140400	945736770	9830	9830	9840	9820	1585
421	20250110	140300	930156250	9820	9820	9820	9820	34
422	20250110	140200	929822370	9830	9830	9830	9820	62
423	20250110	140100	929213250	9830	9830	9830	9830	103
424	20250110	140000	928200760	9830	9840	9840	9830	64
425	20250110	135900	927571380	9840	9840	9840	9830	93
426	20250110	135800	926656540	9840	9830	9840	9830	438
427	20250110	135700	922346970	9830	9830	9830	9820	54
428	20250110	135600	921816410	9830	9840	9850	9830	468
429	20250110	135500	917215650	9850	9810	9850	9810	586
430	20250110	135400	911460990	9820	9810	9820	9810	50
431	20250110	135300	910970440	9810	9820	9820	9810	153
432	20250110	135200	909468300	9820	9820	9820	9810	174
433	20250110	135100	907759980	9820	9810	9820	9810	45
434	20250110	135000	907318320	9810	9810	9810	9810	36
435	20250110	134900	906965160	9820	9810	9820	9810	155
436	20250110	134800	905443390	9810	9810	9810	9810	30
437	20250110	134700	905149090	9810	9820	9820	9810	156
438	20250110	134600	903618520	9810	9810	9810	9800	223
439	20250110	134500	901431220	9810	9810	9810	9800	159
440	20250110	134400	899871680	9800	9810	9810	9800	43
441	20250110	134300	899450180	9810	9800	9810	9800	229
442	20250110	134200	897203980	9810	9800	9810	9800	612
443	20250110	134100	891200630	9800	9800	9800	9800	33
444	20250110	134000	890877230	9810	9800	9810	9800	55
445	20250110	133900	890338010	9800	9800	9810	9800	701
446	20250110	133800	883468200	9800	9790	9800	9790	1595
447	20250110	133700	867837600	9800	9790	9800	9790	178
448	20250110	133600	866094100	9790	9790	9800	9790	56
449	20250110	133500	865545650	9790	9790	9790	9790	350
450	20250110	133400	862119150	9800	9800	9800	9790	51
451	20250110	133300	861619640	9790	9790	9790	9790	104
452	20250110	133200	860601480	9790	9800	9800	9790	553
453	20250110	133100	855187390	9790	9800	9800	9790	340
454	20250110	133000	851856720	9790	9790	9790	9790	38
455	20250110	132900	851484700	9790	9790	9800	9790	100
456	20250110	132800	850505620	9800	9800	9800	9790	206
457	20250110	132700	848487190	9800	9790	9800	9790	34
458	20250110	132600	848154300	9800	9790	9800	9790	225
459	20250110	132500	845950290	9790	9800	9800	9790	36
460	20250110	132400	845597820	9790	9790	9790	9790	35
461	20250110	132300	845255170	9800	9790	9800	9790	528
462	20250110	132200	840081020	9790	9790	9800	9790	108
463	20250110	132100	839023670	9800	9790	9800	9790	231
464	20250110	132000	836760460	9800	9790	9800	9790	74
465	20250110	131900	836035570	9800	9790	9800	9790	93
466	20250110	131800	835124500	9790	9790	9790	9790	142
467	20250110	131700	833734320	9790	9790	9790	9790	31
468	20250110	131600	833430830	9790	9800	9800	9790	140
469	20250110	131500	832060200	9800	9800	9800	9790	92
470	20250110	131400	831158850	9790	9800	9800	9790	279
471	20250110	131300	828425650	9790	9790	9800	9790	38
472	20250110	131200	828053600	9800	9790	9800	9790	142
473	20250110	131100	826662410	9800	9790	9800	9790	346
474	20250110	131000	823272570	9800	9790	9800	9790	43
475	20250110	130900	822851570	9800	9790	9800	9790	27
476	20250110	130800	822587210	9800	9790	9800	9790	39
477	20250110	130700	822205370	9790	9800	9800	9790	114
478	20250110	130600	821089080	9800	9790	9800	9790	61
479	20250110	130500	820491690	9800	9800	9800	9790	50
480	20250110	130400	820001960	9800	9790	9800	9790	237
481	20250110	130300	817679690	9800	9790	9800	9790	103
482	20250110	130200	816671280	9800	9790	9800	9790	35
483	20250110	130100	816328600	9800	9790	9800	9790	32
484	20250110	130000	816015290	9790	9790	9790	9790	36
485	20250110	125900	815662850	9790	9790	9800	9790	609
486	20250110	125800	809700710	9800	9800	9800	9790	46
487	20250110	125700	809250240	9790	9790	9790	9790	32
488	20250110	125600	808936960	9800	9790	9800	9790	101
489	20250110	125500	807948140	9790	9800	9800	9790	31
490	20250110	125400	807644620	9800	9790	9800	9790	86
491	20250110	125300	806802170	9800	9800	9800	9790	42
492	20250110	125200	806390850	9790	9790	9800	9790	108
493	20250110	125100	805333500	9790	9800	9800	9790	35
494	20250110	125000	804990820	9800	9800	9800	9790	575
495	20250110	124900	799356120	9790	9800	9800	9790	102
496	20250110	124800	798356830	9800	9790	9800	9790	110
497	20250110	124700	797279900	9790	9800	9800	9790	27
498	20250110	124600	797015540	9790	9790	9790	9790	66
499	20250110	124500	796369400	9790	9790	9790	9790	25
500	20250110	124400	796124650	9790	9800	9800	9790	118
501	20250110	124300	794969300	9790	9800	9800	9790	33
502	20250110	124200	794646200	9790	9790	9790	9790	67
503	20250110	124100	793990270	9790	9790	9800	9790	100
504	20250110	124000	793011240	9790	9790	9790	9790	34
505	20250110	123900	792678380	9790	9800	9800	9790	31
506	20250110	123800	792374860	9790	9800	9800	9790	39
507	20250110	123700	791993030	9800	9800	9800	9790	112
508	20250110	123600	790896400	9800	9800	9800	9790	185
509	20250110	123500	789083690	9800	9790	9800	9790	38
510	20250110	123400	788711640	9790	9790	9800	9790	41
511	20250110	123300	788310220	9790	9800	9800	9790	146
512	20250110	123200	786880330	9790	9800	9800	9790	168
513	20250110	123100	785235590	9790	9790	9790	9790	48
514	20250110	123000	784765670	9790	9800	9800	9790	339
515	20250110	122900	781443760	9790	9790	9790	9790	1703
516	20250110	122800	764771390	9790	9790	9790	9790	29
517	20250110	122700	764487480	9790	9800	9800	9790	35
518	20250110	122600	764144800	9790	9790	9800	9790	195
519	20250110	122500	762234870	9790	9800	9800	9790	152
520	20250110	122400	760745500	9800	9800	9800	9790	38
521	20250110	122300	760373450	9800	9790	9800	9790	56
522	20250110	122200	759824980	9800	9790	9800	9790	108
523	20250110	122100	758766910	9800	9800	9800	9790	47
524	20250110	122000	758306610	9790	9800	9800	9790	36
525	20250110	121900	757954140	9790	9800	9800	9790	114
526	20250110	121800	756837960	9800	9790	9800	9790	37
527	20250110	121700	756475700	9790	9800	9800	9790	29
528	20250110	121600	756191760	9790	9800	9800	9790	340
529	20250110	121500	752860130	9800	9790	9800	9790	242
530	20250110	121400	750490850	9790	9800	9800	9790	116
531	20250110	121300	749354360	9790	9790	9790	9790	33
532	20250110	121200	749031290	9790	9790	9800	9790	40
533	20250110	121100	748639660	9790	9800	9800	9790	34
534	20250110	121000	748306700	9790	9800	9800	9790	77
535	20250110	120900	747552520	9800	9790	9800	9790	385
536	20250110	120800	743783210	9790	9800	9800	9790	34
537	20250110	120700	743450340	9800	9800	9800	9790	53
538	20250110	120600	742931300	9800	9790	9800	9790	123
539	20250110	120500	741726410	9790	9800	9800	9790	211
540	20250110	120400	739658880	9790	9790	9790	9790	37
541	20250110	120300	739296650	9790	9800	9800	9790	29
542	20250110	120200	739012710	9790	9790	9790	9790	37
543	20250110	120100	738650480	9800	9790	9800	9790	36
544	20250110	120000	738298010	9800	9800	9800	9790	36
545	20250110	115900	737945530	9800	9800	9800	9790	32
546	20250110	115800	737632220	9790	9800	9800	9790	33
547	20250110	115700	737309120	9790	9800	9800	9790	75
548	20250110	115600	736574470	9790	9790	9800	9790	40
549	20250110	115500	736182840	9790	9790	9790	9790	23
550	20250110	115400	735957670	9790	9790	9800	9790	44
551	20250110	115300	735526880	9790	9790	9800	9790	31
552	20250110	115200	735223360	9790	9800	9800	9790	86
553	20250110	115100	734380870	9790	9800	9800	9790	65
554	20250110	115000	733744200	9800	9790	9800	9790	41
555	20250110	114900	733342770	9800	9800	9800	9800	4
556	20250110	114800	733303570	9800	9800	9810	9790	233
557	20250110	114700	731019020	9800	9800	9800	9800	415
558	20250110	114600	726952020	9800	9800	9800	9800	98
559	20250110	114500	725991620	9800	9800	9800	9800	86
560	20250110	114400	725148820	9800	9810	9810	9800	82
561	20250110	114300	724345190	9800	9810	9810	9800	113
562	20250110	114200	723237660	9800	9810	9810	9800	110
563	20250110	114100	722159630	9800	9800	9800	9800	28
564	20250110	114000	721885230	9800	9790	9800	9790	762
565	20250110	113900	714418020	9790	9790	9800	9790	35
566	20250110	113800	714075340	9800	9800	9800	9790	82
567	20250110	113700	713272040	9800	9800	9800	9790	283
568	20250110	113600	710498940	9790	9790	9800	9790	453
569	20250110	113500	706059930	9790	9790	9790	9790	105
570	20250110	113400	705031980	9790	9790	9790	9790	150
571	20250110	113300	703563480	9790	9790	9790	9790	27
572	20250110	113200	703299150	9790	9790	9790	9790	1478
573	20250110	113100	688829530	9790	9790	9790	9780	411
574	20250110	113000	684806110	9780	9790	9790	9780	82
575	20250110	112900	684003620	9780	9790	9790	9780	77
576	20250110	112800	683250130	9780	9790	9790	9780	122
577	20250110	112700	682056140	9780	9780	9780	9780	1034
578	20250110	112600	671943620	9780	9790	9790	9780	40
579	20250110	112500	671552390	9790	9790	9790	9780	52
580	20250110	112400	671043630	9790	9780	9790	9780	140
581	20250110	112300	669673340	9790	9780	9790	9780	136
582	20250110	112200	668342230	9780	9790	9790	9780	221
583	20250110	112100	666178920	9780	9790	9790	9780	46
584	20250110	112000	665728910	9790	9790	9790	9780	342
585	20250110	111900	662381110	9780	9790	9790	9780	30
586	20250110	111800	662087680	9780	9790	9790	9780	59
587	20250110	111700	661510630	9780	9780	9780	9780	31
588	20250110	111600	661207450	9780	9790	9790	9780	35
589	20250110	111500	660865110	9790	9790	9790	9780	212
590	20250110	111400	658789660	9780	9780	9790	9780	173
591	20250110	111300	657096370	9790	9790	9790	9780	444
592	20250110	111200	652749870	9780	9780	9790	9780	37
593	20250110	111100	652387980	9780	9780	9780	9780	39
594	20250110	111000	652006560	9780	9790	9790	9780	347
595	20250110	110900	648609800	9790	9780	9790	9780	237
596	20250110	110800	646289880	9790	9800	9800	9790	2857
597	20250110	110700	618318830	9800	9790	9800	9790	101
598	20250110	110600	617329350	9790	9790	9800	9790	180
599	20250110	110500	615565700	9790	9790	9790	9790	25
600	20250110	110400	615320950	9790	9800	9800	9790	69
601	20250110	110300	614645140	9790	9800	9800	9790	30
602	20250110	110200	614351430	9790	9800	9800	9790	135
603	20250110	110100	613028740	9800	9800	9800	9800	107
604	20250110	110000	611980140	9800	9800	9800	9800	518
605	20250110	105900	606903740	9800	9800	9810	9790	399
606	20250110	105800	602993760	9790	9800	9800	9790	38
607	20250110	105700	602621730	9800	9800	9800	9800	3
608	20250110	105600	602592330	9800	9800	9800	9800	38
609	20250110	105500	602219930	9800	9800	9800	9790	335
610	20250110	105400	598936990	9790	9790	9790	9790	32
611	20250110	105300	598623710	9790	9800	9800	9790	41
612	20250110	105200	598222210	9800	9800	9800	9790	139
613	20250110	105100	596860420	9800	9800	9800	9790	99
614	20250110	105000	595890460	9790	9800	9800	9790	402
615	20250110	104900	591951180	9790	9780	9790	9780	34
616	20250110	104800	591618380	9790	9790	9790	9790	461
617	20250110	104700	587105190	9800	9790	9800	9780	1831
618	20250110	104600	569179490	9790	9820	9820	9790	1570
619	20250110	104500	553784030	9820	9860	9860	9820	2174
620	20250110	104400	532416780	9860	9840	9860	9840	643
621	20250110	104300	526082080	9850	9850	9860	9820	2355
622	20250110	104200	502938680	9850	9860	9860	9850	254
623	20250110	104100	500435100	9850	9860	9860	9830	596
624	20250110	104000	494565490	9850	9850	9860	9850	259
625	20250110	103900	492012720	9850	9850	9860	9850	319
626	20250110	103800	488868790	9860	9840	9860	9840	423
627	20250110	103700	484702770	9840	9840	9840	9840	181
628	20250110	103600	482921730	9840	9840	9840	9830	382
629	20250110	103500	479164260	9830	9840	9840	9820	488
630	20250110	103400	474366610	9840	9840	9860	9840	365
631	20250110	103300	470772110	9820	9860	9870	9820	2350
632	20250110	103200	447644600	9860	9860	9870	9850	364
633	20250110	103100	444055580	9870	9870	9880	9860	381
634	20250110	103000	440294940	9870	9860	9880	9850	397
635	20250110	102900	436377300	9860	9840	9880	9840	1226
636	20250110	102800	424300810	9830	9830	9840	9830	247
637	20250110	102700	421871030	9820	9840	9840	9820	399
638	20250110	102600	417947270	9820	9830	9830	9820	253
639	20250110	102500	415460590	9830	9820	9830	9820	340
640	20250110	102400	412119980	9810	9810	9820	9810	251
641	20250110	102300	409656310	9810	9820	9820	9810	675
642	20250110	102200	403031890	9810	9820	9830	9810	343
643	20250110	102100	399663170	9810	9820	9820	9810	271
644	20250110	102000	397002210	9810	9810	9820	9810	1246
645	20250110	101900	384778320	9800	9810	9810	9800	739
646	20250110	101800	377529000	9800	9800	9810	9800	1911
647	20250110	101700	358798470	9790	9800	9800	9790	295
648	20250110	101600	355907730	9790	9800	9800	9790	322
649	20250110	101500	352752530	9800	9790	9800	9790	449
650	20250110	101400	348354610	9790	9800	9800	9790	1303
651	20250110	101300	335585600	9800	9800	9800	9800	1330
652	20250110	101200	322551600	9800	9820	9820	9800	2068
653	20250110	101100	302264770	9810	9810	9820	9810	66
654	20250110	101000	301617220	9820	9810	9820	9810	35
655	20250110	100900	301273850	9820	9810	9820	9810	34
656	20250110	100800	300940260	9820	9810	9820	9810	118
657	20250110	100700	299781780	9820	9820	9830	9810	2333
658	20250110	100600	276887550	9830	9820	9830	9820	30
659	20250110	100500	276592890	9830	9820	9830	9820	239
660	20250110	100400	274243830	9830	9820	9830	9820	30
661	20250110	100300	273949190	9830	9820	9830	9820	151
662	20250110	100200	272466350	9830	9820	9830	9820	31
663	20250110	100100	272161870	9820	9810	9820	9810	443
664	20250110	100000	267811920	9810	9810	9820	9810	972
665	20250110	095900	258275580	9820	9830	9830	9820	725
666	20250110	095800	251155060	9830	9820	9830	9810	2955
667	20250110	095700	222134770	9820	9810	9820	9810	33
668	20250110	095600	221811010	9820	9810	9820	9810	62
669	20250110	095500	221202440	9820	9810	9820	9810	103
670	20250110	095400	220191980	9820	9810	9820	9810	68
671	20250110	095300	219524460	9810	9810	9820	9810	371
672	20250110	095200	215884550	9820	9820	9820	9810	385
673	20250110	095100	212107110	9820	9820	9820	9810	65
674	20250110	095000	211469130	9820	9810	9820	9800	389
675	20250110	094900	207652880	9810	9810	9810	9800	61
676	20250110	094800	207054770	9820	9800	9820	9800	45
677	20250110	094700	206613430	9820	9810	9820	9810	35
678	20250110	094600	206270020	9820	9820	9820	9810	214
679	20250110	094500	204170530	9820	9810	9820	9810	747
680	20250110	094400	196835820	9810	9810	9820	9810	185
681	20250110	094300	195019890	9820	9810	9820	9800	958
682	20250110	094200	185622090	9810	9810	9810	9800	152
683	20250110	094100	184131220	9810	9810	9810	9800	132
684	20250110	094000	182836610	9810	9800	9810	9800	49
685	20250110	093900	182356180	9810	9800	9820	9800	4187
686	20250110	093800	141320660	9810	9800	9820	9800	608
687	20250110	093700	135355150	9820	9810	9820	9800	2162
688	20250110	093600	114148260	9820	9810	9820	9810	37
689	20250110	093500	113785180	9820	9820	9820	9810	175
690	20250110	093400	112066980	9810	9810	9820	9810	1185
691	20250110	093300	100440560	9820	9820	9830	9820	978
692	20250110	093200	90836550	9830	9830	9830	9820	43
693	20250110	093100	90414110	9830	9830	9830	9830	270
694	20250110	093000	87760010	9840	9830	9840	9830	25
695	20250110	092900	87514250	9840	9830	9850	9830	298
696	20250110	092800	84582200	9840	9850	9850	9840	50
697	20250110	092700	84089980	9840	9840	9870	9840	489
698	20250110	092600	79277930	9840	9840	9840	9840	76
699	20250110	092500	78530090	9840	9840	9840	9840	25
700	20250110	092400	78284090	9840	9840	9840	9840	32
701	20250110	092300	77969210	9840	9860	9860	9840	106
702	20250110	092200	76925520	9870	9850	9870	9850	127
703	20250110	092100	75673200	9850	9850	9850	9850	226
704	20250110	092000	73447100	9850	9840	9850	9840	123
705	20250110	091900	72236570	9840	9840	9850	9820	370
706	20250110	091800	68599060	9840	9850	9850	9840	45
707	20250110	091700	68156050	9850	9830	9850	9830	283
708	20250110	091600	65373040	9830	9840	9840	9830	70
709	20250110	091500	64684770	9840	9840	9840	9840	40
710	20250110	091400	64291170	9830	9830	9840	9830	413
711	20250110	091300	60231030	9830	9830	9830	9820	423
712	20250110	091200	56076800	9840	9840	9840	9830	105
713	20250110	091100	55044630	9830	9830	9830	9830	279
714	20250110	091000	52302060	9830	9830	9830	9830	226
715	20250110	090900	50080480	9830	9830	9830	9830	235
716	20250110	090800	47770430	9830	9830	9830	9830	52
717	20250110	090700	47259270	9830	9820	9830	9810	312
718	20250110	090600	44196260	9820	9800	9820	9800	962
719	20250110	090500	34754360	9800	9850	9850	9800	1964
720	20250110	090400	15492690	9850	9860	9860	9850	369
721	20250110	090300	11857290	9870	9880	9880	9870	347
722	20250110	090200	8431850	9880	9870	9880	9870	47
723	20250110	090100	7967850	9870	9870	9870	9870	87
724	20250110	090000	7109160	9860	9860	9870	9860	721