KissMeData/030960/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191400	1325070110	9830	9830	9830	9830	3885
3	20250110	191300	1325070110	9830	9830	9830	9830	0
4	20250110	191200	1325070110	9830	9830	9830	9830	0
5	20250110	191100	1325070110	9830	9830	9830	9830	0
6	20250110	191000	1325070110	9830	9830	9830	9830	0
7	20250110	190900	1325070110	9830	9830	9830	9830	0
8	20250110	190800	1325070110	9830	9830	9830	9830	0
9	20250110	190700	1325070110	9830	9830	9830	9830	0
10	20250110	190600	1325070110	9830	9830	9830	9830	0
11	20250110	190500	1325070110	9830	9830	9830	9830	0
12	20250110	190400	1325070110	9830	9830	9830	9830	0
13	20250110	190300	1325070110	9830	9830	9830	9830	0
14	20250110	190200	1325070110	9830	9830	9830	9830	0
15	20250110	190100	1325070110	9830	9830	9830	9830	0
16	20250110	190000	1325070110	9830	9830	9830	9830	0
17	20250110	185900	1325070110	9830	9830	9830	9830	0
18	20250110	185800	1325070110	9830	9830	9830	9830	0
19	20250110	185700	1325070110	9830	9830	9830	9830	0
20	20250110	185600	1325070110	9830	9830	9830	9830	0
21	20250110	185500	1325070110	9830	9830	9830	9830	0
22	20250110	185400	1325070110	9830	9830	9830	9830	0
23	20250110	185300	1325070110	9830	9830	9830	9830	0
24	20250110	185200	1325070110	9830	9830	9830	9830	0
25	20250110	185100	1325070110	9830	9830	9830	9830	0
26	20250110	185000	1325070110	9830	9830	9830	9830	0
27	20250110	184900	1325070110	9830	9830	9830	9830	0
28	20250110	184800	1325070110	9830	9830	9830	9830	0
29	20250110	184700	1325070110	9830	9830	9830	9830	0
30	20250110	184600	1325070110	9830	9830	9830	9830	0
31	20250110	184500	1325070110	9830	9830	9830	9830	0
32	20250110	184400	1325070110	9830	9830	9830	9830	3885
33	20250110	184300	1325070110	9830	9830	9830	9830	0
34	20250110	184200	1325070110	9830	9830	9830	9830	0
35	20250110	184100	1325070110	9830	9830	9830	9830	0
36	20250110	184000	1325070110	9830	9830	9830	9830	0
37	20250110	183900	1325070110	9830	9830	9830	9830	0
38	20250110	183800	1325070110	9830	9830	9830	9830	0
39	20250110	183700	1325070110	9830	9830	9830	9830	0
40	20250110	183600	1325070110	9830	9830	9830	9830	0
41	20250110	183500	1325070110	9830	9830	9830	9830	0
42	20250110	183400	1325070110	9830	9830	9830	9830	0
43	20250110	183300	1325070110	9830	9830	9830	9830	0
44	20250110	183200	1325070110	9830	9830	9830	9830	0
45	20250110	183100	1325070110	9830	9830	9830	9830	0
46	20250110	183000	1325070110	9830	9830	9830	9830	0
47	20250110	182900	1325070110	9830	9830	9830	9830	0
48	20250110	182800	1325070110	9830	9830	9830	9830	0
49	20250110	182700	1325070110	9830	9830	9830	9830	0
50	20250110	182600	1325070110	9830	9830	9830	9830	0
51	20250110	182500	1325070110	9830	9830	9830	9830	0
52	20250110	182400	1325070110	9830	9830	9830	9830	0
53	20250110	182300	1325070110	9830	9830	9830	9830	0
54	20250110	182200	1325070110	9830	9830	9830	9830	0
55	20250110	182100	1325070110	9830	9830	9830	9830	0
56	20250110	182000	1325070110	9830	9830	9830	9830	0
57	20250110	181900	1325070110	9830	9830	9830	9830	0
58	20250110	181800	1325070110	9830	9830	9830	9830	0
59	20250110	181700	1325070110	9830	9830	9830	9830	0
60	20250110	181600	1325070110	9830	9830	9830	9830	0
61	20250110	181500	1325070110	9830	9830	9830	9830	0
62	20250110	181400	1325070110	9830	9830	9830	9830	3885
63	20250110	181300	1325070110	9830	9830	9830	9830	0
64	20250110	181200	1325070110	9830	9830	9830	9830	0
65	20250110	181100	1325070110	9830	9830	9830	9830	0
66	20250110	181000	1325070110	9830	9830	9830	9830	0
67	20250110	180900	1325070110	9830	9830	9830	9830	0
68	20250110	180800	1325070110	9830	9830	9830	9830	0
69	20250110	180700	1325070110	9830	9830	9830	9830	0
70	20250110	180600	1325070110	9830	9830	9830	9830	0
71	20250110	180500	1325070110	9830	9830	9830	9830	0
72	20250110	180400	1325070110	9830	9830	9830	9830	0
73	20250110	180300	1325070110	9830	9830	9830	9830	0
74	20250110	180200	1325070110	9830	9830	9830	9830	0
75	20250110	180100	1325070110	9830	9830	9830	9830	0
76	20250110	180000	1325070110	9830	9830	9830	9830	0
77	20250110	175900	1325070110	9830	9830	9830	9830	0
78	20250110	175800	1325070110	9830	9830	9830	9830	0
79	20250110	175700	1325070110	9830	9830	9830	9830	0
80	20250110	175600	1325070110	9830	9830	9830	9830	0
81	20250110	175500	1325070110	9830	9830	9830	9830	0
82	20250110	175400	1325070110	9830	9830	9830	9830	0
83	20250110	175300	1325070110	9830	9830	9830	9830	0
84	20250110	175200	1325070110	9830	9830	9830	9830	0
85	20250110	175100	1325070110	9830	9830	9830	9830	0
86	20250110	175000	1325070110	9830	9830	9830	9830	0
87	20250110	174900	1325070110	9830	9830	9830	9830	0
88	20250110	174800	1325070110	9830	9830	9830	9830	0
89	20250110	174700	1325070110	9830	9830	9830	9830	0
90	20250110	174600	1325070110	9830	9830	9830	9830	0
91	20250110	174500	1325070110	9830	9830	9830	9830	0
92	20250110	174400	1325070110	9830	9830	9830	9830	3885
93	20250110	174300	1325070110	9830	9830	9830	9830	0
94	20250110	174200	1325070110	9830	9830	9830	9830	0
95	20250110	174100	1325070110	9830	9830	9830	9830	0
96	20250110	174000	1325070110	9830	9830	9830	9830	0
97	20250110	173900	1325070110	9830	9830	9830	9830	0
98	20250110	173800	1325070110	9830	9830	9830	9830	0
99	20250110	173700	1325070110	9830	9830	9830	9830	0
100	20250110	173600	1325070110	9830	9830	9830	9830	0
101	20250110	173500	1325070110	9830	9830	9830	9830	0
102	20250110	173400	1325070110	9830	9830	9830	9830	0
103	20250110	173300	1325070110	9830	9830	9830	9830	0
104	20250110	173200	1325070110	9830	9830	9830	9830	0
105	20250110	173100	1325070110	9830	9830	9830	9830	0
106	20250110	173000	1325070110	9830	9830	9830	9830	0
107	20250110	172900	1325070110	9830	9830	9830	9830	0
108	20250110	172800	1325070110	9830	9830	9830	9830	0
109	20250110	172700	1325070110	9830	9830	9830	9830	0
110	20250110	172600	1325070110	9830	9830	9830	9830	0
111	20250110	172500	1325070110	9830	9830	9830	9830	0
112	20250110	172400	1325070110	9830	9830	9830	9830	0
113	20250110	172300	1325070110	9830	9830	9830	9830	0
114	20250110	172200	1325070110	9830	9830	9830	9830	0
115	20250110	172100	1325070110	9830	9830	9830	9830	0
116	20250110	172000	1325070110	9830	9830	9830	9830	0
117	20250110	171900	1325070110	9830	9830	9830	9830	0
118	20250110	171800	1325070110	9830	9830	9830	9830	0
119	20250110	171700	1325070110	9830	9830	9830	9830	0
120	20250110	171600	1325070110	9830	9830	9830	9830	0
121	20250110	171500	1325070110	9830	9830	9830	9830	0
122	20250110	171400	1325070110	9830	9830	9830	9830	3885
123	20250110	171300	1325070110	9830	9830	9830	9830	0
124	20250110	171200	1325070110	9830	9830	9830	9830	0
125	20250110	171100	1325070110	9830	9830	9830	9830	0
126	20250110	171000	1325070110	9830	9830	9830	9830	0
127	20250110	170900	1325070110	9830	9830	9830	9830	0
128	20250110	170800	1325070110	9830	9830	9830	9830	0
129	20250110	170700	1325070110	9830	9830	9830	9830	0
130	20250110	170600	1325070110	9830	9830	9830	9830	0
131	20250110	170500	1325070110	9830	9830	9830	9830	0
132	20250110	170400	1325070110	9830	9830	9830	9830	0
133	20250110	170300	1325070110	9830	9830	9830	9830	0
134	20250110	170200	1325070110	9830	9830	9830	9830	0
135	20250110	170100	1325070110	9830	9830	9830	9830	0
136	20250110	170000	1325070110	9830	9830	9830	9830	0
137	20250110	165900	1325070110	9830	9830	9830	9830	0
138	20250110	165800	1325070110	9830	9830	9830	9830	0
139	20250110	165700	1325070110	9830	9830	9830	9830	0
140	20250110	165600	1325070110	9830	9830	9830	9830	0
141	20250110	165500	1325070110	9830	9830	9830	9830	0
142	20250110	165400	1325070110	9830	9830	9830	9830	0
143	20250110	165300	1325070110	9830	9830	9830	9830	0
144	20250110	165200	1325070110	9830	9830	9830	9830	0
145	20250110	165100	1325070110	9830	9830	9830	9830	0
146	20250110	165000	1325070110	9830	9830	9830	9830	0
147	20250110	164900	1325070110	9830	9830	9830	9830	0
148	20250110	164800	1325070110	9830	9830	9830	9830	0
149	20250110	164700	1325070110	9830	9830	9830	9830	0
150	20250110	164600	1325070110	9830	9830	9830	9830	0
151	20250110	164500	1325070110	9830	9830	9830	9830	0
152	20250110	164400	1325070110	9830	9830	9830	9830	3885
153	20250110	164300	1325070110	9830	9830	9830	9830	0
154	20250110	164200	1325070110	9830	9830	9830	9830	0
155	20250110	164100	1325070110	9830	9830	9830	9830	0
156	20250110	164000	1325070110	9830	9830	9830	9830	0
157	20250110	163900	1325070110	9830	9830	9830	9830	0
158	20250110	163800	1325070110	9830	9830	9830	9830	0
159	20250110	163700	1325070110	9830	9830	9830	9830	0
160	20250110	163600	1325070110	9830	9830	9830	9830	0
161	20250110	163500	1325070110	9830	9830	9830	9830	0
162	20250110	163400	1325070110	9830	9830	9830	9830	0
163	20250110	163300	1325070110	9830	9830	9830	9830	0
164	20250110	163200	1325070110	9830	9830	9830	9830	0
165	20250110	163100	1325070110	9830	9830	9830	9830	0
166	20250110	163000	1325070110	9830	9830	9830	9830	0
167	20250110	162900	1325070110	9830	9830	9830	9830	0
168	20250110	162800	1325070110	9830	9830	9830	9830	0
169	20250110	162700	1325070110	9830	9830	9830	9830	0
170	20250110	162600	1325070110	9830	9830	9830	9830	0
171	20250110	162500	1325070110	9830	9830	9830	9830	0
172	20250110	162400	1325070110	9830	9830	9830	9830	0
173	20250110	162300	1325070110	9830	9830	9830	9830	0
174	20250110	162200	1325070110	9830	9830	9830	9830	0
175	20250110	162100	1325070110	9830	9830	9830	9830	0
176	20250110	162000	1325070110	9830	9830	9830	9830	0
177	20250110	161900	1325070110	9830	9830	9830	9830	0
178	20250110	161800	1325070110	9830	9830	9830	9830	0
179	20250110	161700	1325070110	9830	9830	9830	9830	0
180	20250110	161600	1325070110	9830	9830	9830	9830	0
181	20250110	161500	1325070110	9830	9830	9830	9830	0
182	20250110	161400	1325070110	9830	9830	9830	9830	3885
183	20250110	161300	1325070110	9830	9830	9830	9830	0
184	20250110	161200	1325070110	9830	9830	9830	9830	0
185	20250110	161100	1325070110	9830	9830	9830	9830	0
186	20250110	161000	1325070110	9830	9830	9830	9830	0
187	20250110	160900	1325070110	9830	9830	9830	9830	0
188	20250110	160800	1325070110	9830	9830	9830	9830	0
189	20250110	160700	1325070110	9830	9830	9830	9830	0
190	20250110	160600	1325070110	9830	9830	9830	9830	0
191	20250110	160500	1325070110	9830	9830	9830	9830	0
192	20250110	160400	1325070110	9830	9830	9830	9830	0
193	20250110	160300	1325070110	9830	9830	9830	9830	0
194	20250110	160200	1325070110	9830	9830	9830	9830	0
195	20250110	160100	1325070110	9830	9830	9830	9830	0
196	20250110	160000	1325070110	9830	9830	9830	9830	0
197	20250110	155900	1325070110	9830	9830	9830	9830	0
198	20250110	155800	1325070110	9830	9830	9830	9830	0
199	20250110	155700	1325070110	9830	9830	9830	9830	0
200	20250110	155600	1325070110	9830	9830	9830	9830	0
201	20250110	155500	1325070110	9830	9830	9830	9830	0
202	20250110	155400	1325070110	9830	9830	9830	9830	0
203	20250110	155300	1325070110	9830	9830	9830	9830	0
204	20250110	155200	1325070110	9830	9830	9830	9830	0
205	20250110	155100	1325070110	9830	9830	9830	9830	0
206	20250110	155000	1325070110	9830	9830	9830	9830	0
207	20250110	154900	1325070110	9830	9830	9830	9830	0
208	20250110	154800	1325070110	9830	9830	9830	9830	0
209	20250110	154700	1325070110	9830	9830	9830	9830	0
210	20250110	154600	1325070110	9830	9830	9830	9830	0
211	20250110	154500	1325070110	9830	9830	9830	9830	0
212	20250110	154400	1325070110	9830	9830	9830	9830	3885
213	20250110	154300	1325070110	9830	9830	9830	9830	0
214	20250110	154200	1325070110	9830	9830	9830	9830	0
215	20250110	154100	1325070110	9830	9830	9830	9830	0
216	20250110	154000	1325070110	9830	9830	9830	9830	0
217	20250110	153900	1325070110	9830	9830	9830	9830	0
218	20250110	153800	1325070110	9830	9830	9830	9830	0
219	20250110	153700	1325070110	9830	9830	9830	9830	0
220	20250110	153600	1325070110	9830	9830	9830	9830	0
221	20250110	153500	1325070110	9830	9830	9830	9830	0
222	20250110	153400	1325070110	9830	9830	9830	9830	0
223	20250110	153300	1325070110	9830	9830	9830	9830	0
224	20250110	153200	1325070110	9830	9830	9830	9830	0
225	20250110	153100	1325070110	9830	9830	9830	9830	0
226	20250110	153000	1325070110	9830	9830	9830	9830	3885
227	20250110	152900	1286880560	9870	9870	9870	9870	0
228	20250110	152800	1286880560	9870	9870	9870	9870	0
229	20250110	152700	1286880560	9870	9870	9870	9870	0
230	20250110	152600	1286880560	9870	9870	9870	9870	0
231	20250110	152500	1286880560	9870	9870	9870	9870	0
232	20250110	152400	1286880560	9870	9870	9870	9870	0
233	20250110	152300	1286880560	9870	9870	9870	9870	0
234	20250110	152200	1286880560	9870	9870	9870	9870	0
235	20250110	152100	1286880560	9870	9870	9870	9870	0
236	20250110	152000	1286880560	9870	9870	9870	9870	0
237	20250110	151900	1286880560	9870	9860	9870	9860	278
238	20250110	151800	1284138740	9870	9860	9870	9860	48
239	20250110	151700	1283665160	9870	9880	9880	9860	258
240	20250110	151600	1281116210	9860	9870	9870	9860	283
241	20250110	151500	1278325330	9900	9890	9900	9890	156
242	20250110	151400	1276782470	9890	9860	9890	9860	84
243	20250110	151300	1275954170	9890	9890	9890	9890	1
244	20250110	151200	1275944280	9880	9870	9880	9840	1140
245	20250110	151100	1264692530	9870	9870	9880	9850	1507
246	20250110	151000	1249837010	9870	9880	9900	9870	138
247	20250110	150900	1248473750	9880	9890	9900	9880	202
248	20250110	150800	1246477450	9910	9910	9910	9910	0
249	20250110	150700	1246477450	9910	9910	9910	9910	0
250	20250110	150600	1246477450	9910	9910	9910	9910	0
251	20250110	150500	1246477450	9910	9910	9910	9910	2
252	20250110	150400	1246457630	9900	9900	9900	9900	138
253	20250110	150300	1245091430	9900	9900	9900	9900	2
254	20250110	150200	1245071630	9900	9880	9900	9870	621
255	20250110	150100	1238926080	9900	9900	9900	9900	50
256	20250110	150000	1238431080	9900	9900	9900	9900	2
257	20250110	145900	1238411280	9900	9900	9900	9900	1
258	20250110	145800	1238401380	9900	9890	9900	9870	452
259	20250110	145700	1233938030	9910	9910	9910	9910	1
260	20250110	145600	1233928120	9920	9900	9920	9900	3
261	20250110	145500	1233898380	9930	9920	9930	9900	418
262	20250110	145400	1229752010	9920	9910	9920	9910	228
263	20250110	145300	1227492510	9910	9910	9910	9910	4
264	20250110	145200	1227452870	9890	9890	9890	9890	75
265	20250110	145100	1226711120	9890	9890	9890	9890	0
266	20250110	145000	1226711120	9890	9860	9890	9860	251
267	20250110	144900	1224231980	9880	9860	9880	9860	195
268	20250110	144800	1222309180	9860	9860	9860	9860	311
269	20250110	144700	1219242720	9880	9880	9880	9880	1
270	20250110	144600	1219232840	9860	9870	9880	9860	112
271	20250110	144500	1218128400	9880	9880	9880	9880	0
272	20250110	144400	1218128400	9880	9880	9880	9880	0
273	20250110	144300	1218128400	9880	9880	9880	9880	216
274	20250110	144200	1215994320	9890	9890	9890	9850	131
275	20250110	144100	1214703360	9890	9890	9890	9890	6
276	20250110	144000	1214644020	9890	9860	9890	9860	207
277	20250110	143900	1212599790	9860	9860	9860	9860	42
278	20250110	143800	1212185670	9880	9880	9880	9880	0
279	20250110	143700	1212185670	9880	9860	9880	9850	255
280	20250110	143600	1209671390	9880	9860	9880	9860	45
281	20250110	143500	1209227670	9880	9880	9880	9860	232
282	20250110	143400	1206940110	9850	9860	9870	9850	350
283	20250110	143300	1203490210	9870	9870	9870	9870	57
284	20250110	143200	1202927620	9890	9890	9890	9890	4
285	20250110	143100	1202888060	9890	9890	9890	9890	1
286	20250110	143000	1202878170	9860	9860	9860	9860	301
287	20250110	142900	1199910310	9880	9880	9880	9880	2
288	20250110	142800	1199890550	9890	9890	9890	9890	0
289	20250110	142700	1199890550	9890	9890	9890	9890	0
290	20250110	142600	1199890550	9890	9880	9890	9860	125
291	20250110	142500	1198656650	9880	9890	9890	9880	1092
292	20250110	142400	1187867510	9880	9890	9890	9880	1577
293	20250110	142300	1172271380	9890	9890	9890	9890	0
294	20250110	142200	1172271380	9890	9890	9890	9890	0
295	20250110	142100	1172271380	9890	9920	9920	9890	32
296	20250110	142000	1171954870	9920	9900	9930	9890	162
297	20250110	141900	1170352560	9920	9920	9920	9920	1151
298	20250110	141800	1158934640	9900	9900	9900	9900	50
299	20250110	141700	1158439640	9910	9910	9910	9910	211
300	20250110	141600	1156348630	9930	9920	9930	9910	13
301	20250110	141500	1156219670	9930	9930	9930	9920	438
302	20250110	141400	1151870770	9930	9920	9930	9920	14
303	20250110	141300	1151731870	9940	9940	9940	9940	0
304	20250110	141200	1151731870	9940	9910	9940	9910	134
305	20250110	141100	1150403870	9940	9930	9940	9930	525
306	20250110	141000	1145190610	9930	9930	9930	9930	0
307	20250110	140900	1145190610	9930	9890	9930	9890	700
308	20250110	140800	1138256290	9890	9880	9890	9880	122
309	20250110	140700	1137049810	9890	9890	9890	9880	342
310	20250110	140600	1133667800	9900	9900	9900	9900	1
311	20250110	140500	1133657900	9900	9880	9900	9880	335
312	20250110	140400	1130347400	9910	9900	9910	9900	19
313	20250110	140300	1130159290	9900	9900	9900	9900	61
314	20250110	140200	1129555390	9910	9910	9910	9910	33
315	20250110	140100	1129228360	9880	9880	9880	9880	29
316	20250110	140000	1128941840	9920	9920	9920	9920	0
317	20250110	135900	1128941840	9920	9910	9920	9910	555
318	20250110	135800	1123437240	9880	9880	9880	9880	0
319	20250110	135700	1123437240	9880	9880	9880	9880	0
320	20250110	135600	1123437240	9880	9880	9880	9880	0
321	20250110	135500	1123437240	9880	9880	9880	9880	0
322	20250110	135400	1123437240	9880	9880	9880	9880	0
323	20250110	135300	1123437240	9880	9880	9880	9880	200
324	20250110	135200	1121461240	9880	9880	9880	9880	210
325	20250110	135100	1119386440	9920	9920	9920	9920	0
326	20250110	135000	1119386440	9920	9920	9920	9920	0
327	20250110	134900	1119386440	9920	9920	9920	9920	0
328	20250110	134800	1119386440	9920	9920	9920	9920	29
329	20250110	134700	1119098760	9920	9920	9920	9920	0
330	20250110	134600	1119098760	9920	9920	9920	9920	0
331	20250110	134500	1119098760	9920	9920	9920	9920	0
332	20250110	134400	1119098760	9920	9920	9920	9920	0
333	20250110	134300	1119098760	9920	9920	9920	9920	0
334	20250110	134200	1119098760	9920	9910	9920	9910	686
335	20250110	134100	1112294690	9880	9880	9880	9880	0
336	20250110	134000	1112294690	9880	9890	9890	9880	50
337	20250110	133900	1111800660	9890	9890	9890	9890	0
338	20250110	133800	1111800660	9890	9890	9890	9890	512
339	20250110	133700	1106736980	9920	9920	9920	9920	0
340	20250110	133600	1106736980	9920	9920	9920	9920	0
341	20250110	133500	1106736980	9920	9920	9920	9920	0
342	20250110	133400	1106736980	9920	9900	9920	9900	335
343	20250110	133300	1103417860	9900	9870	9900	9870	10
344	20250110	133200	1103318950	9860	9860	9860	9860	2798
345	20250110	133100	1075730670	9860	9860	9860	9860	15
346	20250110	133000	1075582770	9920	9920	9920	9920	1
347	20250110	132900	1075572850	9850	9880	9880	9850	6115
348	20250110	132800	1015177980	9880	9920	9920	9880	882
349	20250110	132700	1006463780	9880	9880	9880	9880	20
350	20250110	132600	1006266180	9920	9880	9920	9880	107
351	20250110	132500	1005208980	9920	9900	9920	9880	171
352	20250110	132400	1003518040	9930	9930	9930	9930	0
353	20250110	132300	1003518040	9930	9930	9930	9930	0
354	20250110	132200	1003518040	9930	9900	9930	9900	101
355	20250110	132100	1002518110	9930	9930	9930	9930	1
356	20250110	132000	1002508180	9930	9930	9930	9930	1
357	20250110	131900	1002498250	9890	9890	9890	9890	300
358	20250110	131800	999531250	9900	9910	9910	9900	175
359	20250110	131700	997798620	9930	9910	9930	9910	2
360	20250110	131600	997778780	9940	9940	9940	9940	0
361	20250110	131500	997778780	9940	9940	9940	9940	0
362	20250110	131400	997778780	9940	9940	9940	9940	0
363	20250110	131300	997778780	9940	9940	9940	9940	0
364	20250110	131200	997778780	9940	9940	9940	9940	0
365	20250110	131100	997778780	9940	9940	9940	9940	0
366	20250110	131000	997778780	9940	9930	9940	9930	39
367	20250110	130900	997391500	9940	9930	9940	9930	4221
368	20250110	130800	955475960	9930	9890	9930	9890	101
369	20250110	130700	954477030	9930	9930	9930	9930	2
370	20250110	130600	954457170	9940	9940	9940	9940	1
371	20250110	130500	954447230	9940	9910	9940	9910	32
372	20250110	130400	954130080	9940	9940	9940	9910	102
373	20250110	130300	953116230	9940	9920	9940	9920	44
374	20250110	130200	952679730	9920	9900	9920	9900	2
375	20250110	130100	952659910	9920	9920	9920	9920	400
376	20250110	130000	948691910	9920	9920	9920	9920	0
377	20250110	125900	948691910	9920	9920	9920	9920	100
378	20250110	125800	947699910	9920	9920	9920	9920	0
379	20250110	125700	947699910	9920	9870	9920	9870	693
380	20250110	125600	940854950	9870	9870	9870	9870	1
381	20250110	125500	940845080	9850	9860	9870	9850	488
382	20250110	125400	936037230	9870	9880	9880	9870	91
383	20250110	125300	935138650	9860	9860	9860	9860	0
384	20250110	125200	935138650	9860	9860	9860	9860	15
385	20250110	125100	934990750	9920	9920	9920	9920	0
386	20250110	125000	934990750	9920	9920	9920	9920	0
387	20250110	124900	934990750	9920	9920	9920	9920	0
388	20250110	124800	934990750	9920	9920	9920	9920	0
389	20250110	124700	934990750	9920	9910	9920	9900	100
390	20250110	124600	933999760	9860	9860	9860	9860	0
391	20250110	124500	933999760	9860	9920	9920	9860	81
392	20250110	124400	933201040	9910	9910	9910	9910	37
393	20250110	124300	932834370	9910	9910	9910	9910	0
394	20250110	124200	932834370	9910	9910	9910	9910	1
395	20250110	124100	932824460	9880	9880	9880	9880	0
396	20250110	124000	932824460	9880	9880	9880	9880	0
397	20250110	123900	932824460	9880	9880	9880	9880	0
398	20250110	123800	932824460	9880	9880	9880	9880	0
399	20250110	123700	932824460	9880	9880	9880	9880	0
400	20250110	123600	932824460	9880	9890	9890	9880	22
401	20250110	123500	932606970	9890	9890	9890	9890	10
402	20250110	123400	932508070	9890	9890	9890	9890	1
403	20250110	123300	932498180	9850	9850	9850	9850	0
404	20250110	123200	932498180	9850	9850	9850	9850	0
405	20250110	123100	932498180	9850	9850	9850	9850	130
406	20250110	123000	931217680	9890	9890	9890	9890	0
407	20250110	122900	931217680	9890	9890	9890	9890	0
408	20250110	122800	931217680	9890	9890	9890	9890	1
409	20250110	122700	931207790	9840	9850	9850	9840	11
410	20250110	122600	931099540	9840	9900	9900	9840	1409
411	20250110	122500	917228310	9850	9860	9860	9850	8
412	20250110	122400	917149500	9860	9900	9900	9860	531
413	20250110	122300	911912950	9870	9870	9870	9870	0
414	20250110	122200	911912950	9870	9870	9870	9870	1
415	20250110	122100	911903080	9900	9900	9900	9900	0
416	20250110	122000	911903080	9900	9900	9900	9900	0
417	20250110	121900	911903080	9900	9900	9900	9900	0
418	20250110	121800	911903080	9900	9900	9900	9900	0
419	20250110	121700	911903080	9900	9860	9900	9860	507
420	20250110	121600	906904020	9860	9860	9860	9860	0
421	20250110	121500	906904020	9860	9860	9860	9860	66
422	20250110	121400	906253260	9860	9860	9860	9860	900
423	20250110	121300	897379260	9860	9860	9860	9860	0
424	20250110	121200	897379260	9860	9860	9860	9860	0
425	20250110	121100	897379260	9860	9870	9870	9860	266
426	20250110	121000	894754590	9880	9880	9880	9880	0
427	20250110	120900	894754590	9880	9880	9880	9880	0
428	20250110	120800	894754590	9880	9880	9880	9880	0
429	20250110	120700	894754590	9880	9880	9920	9880	20
430	20250110	120600	894556950	9870	9880	9880	9870	145
431	20250110	120500	893124810	9880	9880	9880	9880	194
432	20250110	120400	891208090	9880	9890	9890	9880	33
433	20250110	120300	890881870	9900	9950	9950	9900	4
434	20250110	120200	890842220	9900	9900	9900	9900	188
435	20250110	120100	888981020	9960	9960	9960	9960	0
436	20250110	120000	888981020	9960	9950	9960	9950	40
437	20250110	115900	888583010	9950	9950	9950	9950	0
438	20250110	115800	888583010	9950	9950	9950	9950	0
439	20250110	115700	888583010	9950	9900	9950	9890	848
440	20250110	115600	880195510	9910	9920	9920	9900	1167
441	20250110	115500	868626750	9960	9960	9960	9960	0
442	20250110	115400	868626750	9960	9960	9960	9960	0
443	20250110	115300	868626750	9960	9940	9960	9940	37
444	20250110	115200	868258750	9940	9940	9940	9940	33
445	20250110	115100	867930730	9940	9940	9940	9940	3
446	20250110	115000	867900910	9910	9910	9910	9910	0
447	20250110	114900	867900910	9910	9940	9940	9910	79
448	20250110	114800	867117990	9920	9940	9940	9920	2
449	20250110	114700	867098130	9960	9960	9960	9960	0
450	20250110	114600	867098130	9960	9960	9960	9960	8
451	20250110	114500	867018450	9960	9930	9960	9930	918
452	20250110	114400	857877470	9920	9910	9940	9910	459
453	20250110	114300	853326100	9910	9890	9910	9880	329
454	20250110	114200	850074390	9900	9900	9900	9900	0
455	20250110	114100	850074390	9900	9900	9900	9900	0
456	20250110	114000	850074390	9900	9900	9900	9900	6
457	20250110	113900	850014990	9870	9880	9880	9870	155
458	20250110	113800	848484740	9880	9890	9890	9880	202
459	20250110	113700	846488660	9890	9900	9900	9890	34
460	20250110	113600	846152220	9910	9910	9910	9910	1
461	20250110	113500	846142310	9910	9880	9910	9880	243
462	20250110	113400	843735470	9870	9870	9870	9870	12
463	20250110	113300	843617030	9920	9880	9920	9860	872
464	20250110	113200	835010400	9880	9880	9880	9880	252
465	20250110	113100	832520640	9880	9890	9890	9880	440
466	20250110	113000	828172280	9890	9890	9890	9890	53
467	20250110	112900	827648110	9920	9920	9920	9920	0
468	20250110	112800	827648110	9920	9920	9920	9920	1
469	20250110	112700	827638190	9890	9930	9930	9890	526
470	20250110	112600	822430630	9920	9910	9920	9910	85
471	20250110	112500	821587570	9910	9880	9910	9880	15
472	20250110	112400	821438950	9910	9910	9910	9910	160
473	20250110	112300	819853350	9920	9900	9920	9870	825
474	20250110	112200	811697510	9900	9910	9910	9900	556
475	20250110	112100	806188410	9940	9940	9940	9940	0
476	20250110	112000	806188410	9940	9910	9940	9900	144
477	20250110	111900	804762610	9910	9910	9910	9910	120
478	20250110	111800	803573410	9910	9920	9920	9910	174
479	20250110	111700	801848050	9940	9940	9940	9940	0
480	20250110	111600	801848050	9940	9950	9950	9940	4
481	20250110	111500	801808280	9900	9910	9910	9900	150
482	20250110	111400	800321800	9940	9940	9940	9940	414
483	20250110	111300	796206640	9940	9940	9940	9900	286
484	20250110	111200	793373740	9910	9930	9930	9910	690
485	20250110	111100	786530470	9940	9940	9940	9940	0
486	20250110	111000	786530470	9940	9950	9950	9940	137
487	20250110	110900	785168170	9950	9950	9950	9950	79
488	20250110	110800	784382120	9980	9980	9980	9980	1
489	20250110	110700	784372140	9950	9950	9950	9950	132
490	20250110	110600	783058740	9960	9960	9960	9960	119
491	20250110	110500	781873500	9970	9970	9970	9970	118
492	20250110	110400	780697040	9970	9970	9970	9970	0
493	20250110	110300	780697040	9970	9970	9970	9970	140
494	20250110	110200	779301240	9990	9980	9990	9970	126
495	20250110	110100	778042810	9980	9990	9990	9980	6
496	20250110	110000	777982880	9950	9950	9950	9950	0
497	20250110	105900	777982880	9950	9960	9960	9950	74
498	20250110	105800	777246140	9960	9960	9960	9960	0
499	20250110	105700	777246140	9960	9960	9960	9960	14
500	20250110	105600	777106700	10000	10000	10000	10000	0
501	20250110	105500	777106700	10000	10000	10000	10000	1
502	20250110	105400	777096700	9970	9990	9990	9970	178
503	20250110	105300	775319500	9990	9950	9990	9950	218
504	20250110	105200	773148780	9950	9920	9950	9920	104
505	20250110	105100	772117070	9950	9950	9950	9950	1
506	20250110	105000	772107120	9950	9950	9950	9950	1
507	20250110	104900	772097170	9940	9930	9940	9920	829
508	20250110	104800	763867220	9960	9920	9960	9910	1342
509	20250110	104700	750560660	9920	9940	9940	9920	461
510	20250110	104600	745982150	9940	9940	9940	9940	172
511	20250110	104500	744272470	9940	9940	9940	9940	1
512	20250110	104400	744262530	9980	9940	9980	9930	160
513	20250110	104300	742672740	9940	9960	9960	9940	1105
514	20250110	104200	731674950	9990	9990	9990	9940	1169
515	20250110	104100	720021160	10010	10010	10010	10010	95
516	20250110	104000	719070210	10010	10000	10010	9990	277
517	20250110	103900	716300890	10000	10020	10020	10000	605
518	20250110	103800	710245800	10020	10010	10020	10000	76
519	20250110	103700	709484680	10010	10040	10040	10010	739
520	20250110	103600	702069980	10050	10050	10060	10040	1043
521	20250110	103500	691585990	10040	10020	10040	10010	610
522	20250110	103400	685466950	10020	10000	10020	9990	2429
523	20250110	103300	661138190	10010	10040	10040	10010	483
524	20250110	103200	656301970	10040	10010	10040	10010	2061
525	20250110	103100	635620940	10010	9980	10010	9980	1319
526	20250110	103000	622430760	9980	9980	9980	9980	59
527	20250110	102900	621841940	9980	9970	9990	9970	417
528	20250110	102800	617683220	9970	9940	9970	9930	543
529	20250110	102700	612280410	9970	9950	9970	9930	825
530	20250110	102600	604067490	9930	9930	9930	9930	0
531	20250110	102500	604067490	9930	9930	9930	9930	1
532	20250110	102400	604057560	9930	9940	9960	9930	227
533	20250110	102300	601803280	9960	9960	9960	9960	0
534	20250110	102200	601803280	9960	9960	9960	9960	60
535	20250110	102100	601205680	9960	9970	9970	9960	12
536	20250110	102000	601086140	9970	9970	9970	9970	1
537	20250110	101900	601076170	9940	9970	9970	9940	424
538	20250110	101800	596851490	9970	9970	9970	9970	2
539	20250110	101700	596831550	9970	9940	9970	9940	209
540	20250110	101600	594750220	9940	9910	9940	9910	105
541	20250110	101500	593709640	9910	9930	9930	9900	584
542	20250110	101400	587923690	9930	9950	9950	9930	192
543	20250110	101300	586016710	9970	9970	9970	9970	0
544	20250110	101200	586016710	9970	9970	9970	9970	8
545	20250110	101100	585936950	9970	9970	9970	9970	3
546	20250110	101000	585907040	9970	9930	9970	9930	340
547	20250110	100900	582529080	9890	9900	9940	9890	416
548	20250110	100800	578412710	9950	9930	9960	9890	1298
549	20250110	100700	565552370	9970	9940	9970	9920	601
550	20250110	100600	559584050	9940	9950	9950	9940	175
551	20250110	100500	557843550	9940	9950	9950	9940	174
552	20250110	100400	556112720	9950	9970	9970	9950	417
553	20250110	100300	551958790	9990	9970	9990	9970	156
554	20250110	100200	550403450	10000	10000	10000	10000	0
555	20250110	100100	550403450	10000	10000	10000	10000	0
556	20250110	100000	550403450	10000	10000	10000	10000	0
557	20250110	095900	550403450	10000	9980	10000	9980	137
558	20250110	095800	549036150	9980	9980	9980	9980	0
559	20250110	095700	549036150	9980	9950	9980	9930	337
560	20250110	095600	545686640	9940	9950	9980	9940	22
561	20250110	095500	545467790	9950	9950	9950	9950	11
562	20250110	095400	545358340	9940	9940	9940	9940	224
563	20250110	095300	543131780	9950	9960	9960	9950	430
564	20250110	095200	538851710	9960	10000	10000	9960	870
565	20250110	095100	530180780	9970	9960	9970	9960	168
566	20250110	095000	528507000	9960	10010	10010	9960	233
567	20250110	094900	526184820	10010	10010	10010	9970	139
568	20250110	094800	524795490	10010	9970	10010	9970	418
569	20250110	094700	520627990	10010	10010	10010	10010	0
570	20250110	094600	520627990	10010	10010	10010	10010	20
571	20250110	094500	520427790	9970	9990	10020	9970	1561
572	20250110	094400	504851000	10020	10020	10020	10020	121
573	20250110	094300	503638580	10000	9990	10000	9960	1888
574	20250110	094200	484764390	9990	9990	10000	9950	2685
575	20250110	094100	457996290	9990	9970	9990	9970	1220
576	20250110	094000	445826330	9980	10020	10020	9970	1138
577	20250110	093900	434470110	9980	10050	10090	9980	9393
578	20250110	093800	339952590	10050	10010	10050	10010	4776
579	20250110	093700	292065110	10010	9930	10010	9930	5743
580	20250110	093600	234870460	9930	9930	9930	9920	264
581	20250110	093500	232250740	9900	9930	9930	9900	217
582	20250110	093400	230101260	9930	9930	9930	9930	43
583	20250110	093300	229674270	9930	9920	9930	9920	206
584	20250110	093200	227630690	9930	9930	9930	9930	41
585	20250110	093100	227223560	9930	9920	9930	9900	583
586	20250110	093000	221440970	9920	9920	9920	9910	412
587	20250110	092900	217354900	9910	9890	9920	9890	532
588	20250110	092800	212086110	9890	9880	9890	9880	166
589	20250110	092700	210444730	9890	9890	9890	9890	5
590	20250110	092600	210395280	9890	9870	9890	9860	2660
591	20250110	092500	184155050	9870	9890	9890	9870	1639
592	20250110	092400	167960680	9890	9890	9910	9890	63
593	20250110	092300	167337590	9920	9920	9920	9920	2
594	20250110	092200	167317750	9880	9910	9910	9880	957
595	20250110	092100	157852240	9930	9900	9930	9900	94
596	20250110	092000	156921520	9930	9930	9930	9930	0
597	20250110	091900	156921520	9930	9930	9930	9930	0
598	20250110	091800	156921520	9930	9910	9930	9890	2441
599	20250110	091700	132702110	9910	9910	9920	9900	283
600	20250110	091600	129899750	9920	9910	9920	9910	396
601	20250110	091500	125973910	9910	9910	9910	9900	50
602	20250110	091400	125478700	9910	9880	9910	9880	1354
603	20250110	091300	112079750	9890	9890	9890	9880	145
604	20250110	091200	110646900	9890	9800	9890	9780	1646
605	20250110	091100	94498650	9810	9830	9860	9810	945
606	20250110	091000	85218220	9900	9900	9900	9890	102
607	20250110	090900	84208900	9900	9890	9900	9890	202
608	20250110	090800	82211110	9830	9830	9830	9830	48
609	20250110	090700	81739270	9900	9850	9900	9840	744
610	20250110	090600	74413080	9850	9880	9910	9850	649
611	20250110	090500	68017380	9910	9910	9910	9910	0
612	20250110	090400	68017380	9910	9860	9920	9860	2652
613	20250110	090300	41766720	9860	9840	9870	9830	525
614	20250110	090200	36605020	9880	9820	9880	9820	24
615	20250110	090100	36369060	9820	9880	9910	9810	739
616	20250110	090000	29110390	9850	9930	9960	9850	1917