KissMeData/000700/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183200	21191920	5370	5370	5370	5370	121
3	20250110	183100	21191920	5370	5370	5370	5370	0
4	20250110	183000	21191920	5370	5370	5370	5370	0
5	20250110	182900	21191920	5370	5370	5370	5370	0
6	20250110	182800	21191920	5370	5370	5370	5370	0
7	20250110	182700	21191920	5370	5370	5370	5370	0
8	20250110	182600	21191920	5370	5370	5370	5370	0
9	20250110	182500	21191920	5370	5370	5370	5370	0
10	20250110	182400	21191920	5370	5370	5370	5370	0
11	20250110	182300	21191920	5370	5370	5370	5370	0
12	20250110	182200	21191920	5370	5370	5370	5370	0
13	20250110	182100	21191920	5370	5370	5370	5370	0
14	20250110	182000	21191920	5370	5370	5370	5370	0
15	20250110	181900	21191920	5370	5370	5370	5370	0
16	20250110	181800	21191920	5370	5370	5370	5370	0
17	20250110	181700	21191920	5370	5370	5370	5370	0
18	20250110	181600	21191920	5370	5370	5370	5370	0
19	20250110	181500	21191920	5370	5370	5370	5370	0
20	20250110	181400	21191920	5370	5370	5370	5370	0
21	20250110	181300	21191920	5370	5370	5370	5370	0
22	20250110	181200	21191920	5370	5370	5370	5370	0
23	20250110	181100	21191920	5370	5370	5370	5370	0
24	20250110	181000	21191920	5370	5370	5370	5370	0
25	20250110	180900	21191920	5370	5370	5370	5370	0
26	20250110	180800	21191920	5370	5370	5370	5370	0
27	20250110	180700	21191920	5370	5370	5370	5370	0
28	20250110	180600	21191920	5370	5370	5370	5370	0
29	20250110	180500	21191920	5370	5370	5370	5370	0
30	20250110	180400	21191920	5370	5370	5370	5370	0
31	20250110	180300	21191920	5370	5370	5370	5370	0
32	20250110	180200	21191920	5370	5370	5370	5370	121
33	20250110	180100	21191920	5370	5370	5370	5370	0
34	20250110	180000	21191920	5370	5370	5370	5370	0
35	20250110	175900	21191920	5370	5370	5370	5370	0
36	20250110	175800	21191920	5370	5370	5370	5370	0
37	20250110	175700	21191920	5370	5370	5370	5370	0
38	20250110	175600	21191920	5370	5370	5370	5370	0
39	20250110	175500	21191920	5370	5370	5370	5370	0
40	20250110	175400	21191920	5370	5370	5370	5370	0
41	20250110	175300	21191920	5370	5370	5370	5370	0
42	20250110	175200	21191920	5370	5370	5370	5370	0
43	20250110	175100	21191920	5370	5370	5370	5370	0
44	20250110	175000	21191920	5370	5370	5370	5370	0
45	20250110	174900	21191920	5370	5370	5370	5370	0
46	20250110	174800	21191920	5370	5370	5370	5370	0
47	20250110	174700	21191920	5370	5370	5370	5370	0
48	20250110	174600	21191920	5370	5370	5370	5370	0
49	20250110	174500	21191920	5370	5370	5370	5370	0
50	20250110	174400	21191920	5370	5370	5370	5370	0
51	20250110	174300	21191920	5370	5370	5370	5370	0
52	20250110	174200	21191920	5370	5370	5370	5370	0
53	20250110	174100	21191920	5370	5370	5370	5370	0
54	20250110	174000	21191920	5370	5370	5370	5370	0
55	20250110	173900	21191920	5370	5370	5370	5370	0
56	20250110	173800	21191920	5370	5370	5370	5370	0
57	20250110	173700	21191920	5370	5370	5370	5370	0
58	20250110	173600	21191920	5370	5370	5370	5370	0
59	20250110	173500	21191920	5370	5370	5370	5370	0
60	20250110	173400	21191920	5370	5370	5370	5370	0
61	20250110	173300	21191920	5370	5370	5370	5370	0
62	20250110	173200	21191920	5370	5370	5370	5370	121
63	20250110	173100	21191920	5370	5370	5370	5370	0
64	20250110	173000	21191920	5370	5370	5370	5370	0
65	20250110	172900	21191920	5370	5370	5370	5370	0
66	20250110	172800	21191920	5370	5370	5370	5370	0
67	20250110	172700	21191920	5370	5370	5370	5370	0
68	20250110	172600	21191920	5370	5370	5370	5370	0
69	20250110	172500	21191920	5370	5370	5370	5370	0
70	20250110	172400	21191920	5370	5370	5370	5370	0
71	20250110	172300	21191920	5370	5370	5370	5370	0
72	20250110	172200	21191920	5370	5370	5370	5370	0
73	20250110	172100	21191920	5370	5370	5370	5370	0
74	20250110	172000	21191920	5370	5370	5370	5370	0
75	20250110	171900	21191920	5370	5370	5370	5370	0
76	20250110	171800	21191920	5370	5370	5370	5370	0
77	20250110	171700	21191920	5370	5370	5370	5370	0
78	20250110	171600	21191920	5370	5370	5370	5370	0
79	20250110	171500	21191920	5370	5370	5370	5370	0
80	20250110	171400	21191920	5370	5370	5370	5370	0
81	20250110	171300	21191920	5370	5370	5370	5370	0
82	20250110	171200	21191920	5370	5370	5370	5370	0
83	20250110	171100	21191920	5370	5370	5370	5370	0
84	20250110	171000	21191920	5370	5370	5370	5370	0
85	20250110	170900	21191920	5370	5370	5370	5370	0
86	20250110	170800	21191920	5370	5370	5370	5370	0
87	20250110	170700	21191920	5370	5370	5370	5370	0
88	20250110	170600	21191920	5370	5370	5370	5370	0
89	20250110	170500	21191920	5370	5370	5370	5370	0
90	20250110	170400	21191920	5370	5370	5370	5370	0
91	20250110	170300	21191920	5370	5370	5370	5370	0
92	20250110	170200	21191920	5370	5370	5370	5370	121
93	20250110	170100	21191920	5370	5370	5370	5370	0
94	20250110	170000	21191920	5370	5370	5370	5370	0
95	20250110	165900	21191920	5370	5370	5370	5370	0
96	20250110	165800	21191920	5370	5370	5370	5370	0
97	20250110	165700	21191920	5370	5370	5370	5370	0
98	20250110	165600	21191920	5370	5370	5370	5370	0
99	20250110	165500	21191920	5370	5370	5370	5370	0
100	20250110	165400	21191920	5370	5370	5370	5370	0
101	20250110	165300	21191920	5370	5370	5370	5370	0
102	20250110	165200	21191920	5370	5370	5370	5370	0
103	20250110	165100	21191920	5370	5370	5370	5370	0
104	20250110	165000	21191920	5370	5370	5370	5370	0
105	20250110	164900	21191920	5370	5370	5370	5370	0
106	20250110	164800	21191920	5370	5370	5370	5370	0
107	20250110	164700	21191920	5370	5370	5370	5370	0
108	20250110	164600	21191920	5370	5370	5370	5370	0
109	20250110	164500	21191920	5370	5370	5370	5370	0
110	20250110	164400	21191920	5370	5370	5370	5370	0
111	20250110	164300	21191920	5370	5370	5370	5370	0
112	20250110	164200	21191920	5370	5370	5370	5370	0
113	20250110	164100	21191920	5370	5370	5370	5370	0
114	20250110	164000	21191920	5370	5370	5370	5370	0
115	20250110	163900	21191920	5370	5370	5370	5370	0
116	20250110	163800	21191920	5370	5370	5370	5370	0
117	20250110	163700	21191920	5370	5370	5370	5370	0
118	20250110	163600	21191920	5370	5370	5370	5370	0
119	20250110	163500	21191920	5370	5370	5370	5370	0
120	20250110	163400	21191920	5370	5370	5370	5370	0
121	20250110	163300	21191920	5370	5370	5370	5370	0
122	20250110	163200	21191920	5370	5370	5370	5370	121
123	20250110	163100	21191920	5370	5370	5370	5370	0
124	20250110	163000	21191920	5370	5370	5370	5370	0
125	20250110	162900	21191920	5370	5370	5370	5370	0
126	20250110	162800	21191920	5370	5370	5370	5370	0
127	20250110	162700	21191920	5370	5370	5370	5370	0
128	20250110	162600	21191920	5370	5370	5370	5370	0
129	20250110	162500	21191920	5370	5370	5370	5370	0
130	20250110	162400	21191920	5370	5370	5370	5370	0
131	20250110	162300	21191920	5370	5370	5370	5370	0
132	20250110	162200	21191920	5370	5370	5370	5370	0
133	20250110	162100	21191920	5370	5370	5370	5370	0
134	20250110	162000	21191920	5370	5370	5370	5370	0
135	20250110	161900	21191920	5370	5370	5370	5370	0
136	20250110	161800	21191920	5370	5370	5370	5370	0
137	20250110	161700	21191920	5370	5370	5370	5370	0
138	20250110	161600	21191920	5370	5370	5370	5370	0
139	20250110	161500	21191920	5370	5370	5370	5370	0
140	20250110	161400	21191920	5370	5370	5370	5370	0
141	20250110	161300	21191920	5370	5370	5370	5370	0
142	20250110	161200	21191920	5370	5370	5370	5370	0
143	20250110	161100	21191920	5370	5370	5370	5370	0
144	20250110	161000	21191920	5370	5370	5370	5370	0
145	20250110	160900	21191920	5370	5370	5370	5370	0
146	20250110	160800	21191920	5370	5370	5370	5370	0
147	20250110	160700	21191920	5370	5370	5370	5370	0
148	20250110	160600	21191920	5370	5370	5370	5370	0
149	20250110	160500	21191920	5370	5370	5370	5370	0
150	20250110	160400	21191920	5370	5370	5370	5370	0
151	20250110	160300	21191920	5370	5370	5370	5370	0
152	20250110	160200	21191920	5370	5370	5370	5370	121
153	20250110	160100	21191920	5370	5370	5370	5370	0
154	20250110	160000	21191920	5370	5370	5370	5370	0
155	20250110	155900	21191920	5370	5370	5370	5370	0
156	20250110	155800	21191920	5370	5370	5370	5370	0
157	20250110	155700	21191920	5370	5370	5370	5370	0
158	20250110	155600	21191920	5370	5370	5370	5370	0
159	20250110	155500	21191920	5370	5370	5370	5370	0
160	20250110	155400	21191920	5370	5370	5370	5370	0
161	20250110	155300	21191920	5370	5370	5370	5370	0
162	20250110	155200	21191920	5370	5370	5370	5370	0
163	20250110	155100	21191920	5370	5370	5370	5370	0
164	20250110	155000	21191920	5370	5370	5370	5370	0
165	20250110	154900	21191920	5370	5370	5370	5370	0
166	20250110	154800	21191920	5370	5370	5370	5370	0
167	20250110	154700	21191920	5370	5370	5370	5370	0
168	20250110	154600	21191920	5370	5370	5370	5370	0
169	20250110	154500	21191920	5370	5370	5370	5370	0
170	20250110	154400	21191920	5370	5370	5370	5370	0
171	20250110	154300	21191920	5370	5370	5370	5370	0
172	20250110	154200	21191920	5370	5370	5370	5370	0
173	20250110	154100	21191920	5370	5370	5370	5370	0
174	20250110	154000	21191920	5370	5370	5370	5370	0
175	20250110	153900	21191920	5370	5370	5370	5370	0
176	20250110	153800	21191920	5370	5370	5370	5370	0
177	20250110	153700	21191920	5370	5370	5370	5370	0
178	20250110	153600	21191920	5370	5370	5370	5370	0
179	20250110	153500	21191920	5370	5370	5370	5370	0
180	20250110	153400	21191920	5370	5370	5370	5370	0
181	20250110	153300	21191920	5370	5370	5370	5370	0
182	20250110	153200	21191920	5370	5370	5370	5370	121
183	20250110	153100	21191920	5370	5370	5370	5370	0
184	20250110	153000	21191920	5370	5370	5370	5370	121
185	20250110	152900	20542150	5370	5370	5370	5370	0
186	20250110	152800	20542150	5370	5370	5370	5370	0
187	20250110	152700	20542150	5370	5370	5370	5370	0
188	20250110	152600	20542150	5370	5370	5370	5370	0
189	20250110	152500	20542150	5370	5370	5370	5370	0
190	20250110	152400	20542150	5370	5370	5370	5370	0
191	20250110	152300	20542150	5370	5370	5370	5370	0
192	20250110	152200	20542150	5370	5370	5370	5370	0
193	20250110	152100	20542150	5370	5370	5370	5370	0
194	20250110	152000	20542150	5370	5370	5370	5370	0
195	20250110	151900	20542150	5370	5370	5370	5370	0
196	20250110	151800	20542150	5370	5330	5370	5330	151
197	20250110	151700	19736840	5370	5370	5370	5370	0
198	20250110	151600	19736840	5370	5330	5370	5330	15
199	20250110	151500	19656450	5370	5370	5370	5370	11
200	20250110	151400	19597380	5360	5360	5360	5360	10
201	20250110	151300	19543780	5370	5370	5370	5370	0
202	20250110	151200	19543780	5370	5370	5370	5360	22
203	20250110	151100	19425740	5360	5360	5360	5360	1
204	20250110	151000	19420380	5360	5360	5360	5360	10
205	20250110	150900	19366780	5360	5360	5360	5360	0
206	20250110	150800	19366780	5360	5360	5360	5360	11
207	20250110	150700	19307820	5360	5360	5360	5360	11
208	20250110	150600	19248860	5360	5360	5360	5360	0
209	20250110	150500	19248860	5360	5360	5360	5360	10
210	20250110	150400	19195260	5360	5360	5360	5360	27
211	20250110	150300	19050540	5370	5370	5370	5370	11
212	20250110	150200	18991470	5370	5370	5370	5370	0
213	20250110	150100	18991470	5370	5370	5370	5370	10
214	20250110	150000	18937770	5370	5370	5370	5370	11
215	20250110	145900	18878700	5370	5370	5370	5370	1
216	20250110	145800	18873330	5370	5370	5370	5370	11
217	20250110	145700	18814260	5360	5360	5360	5360	3
218	20250110	145600	18798180	5360	5360	5360	5360	10
219	20250110	145500	18744580	5360	5360	5360	5360	0
220	20250110	145400	18744580	5360	5360	5360	5360	11
221	20250110	145300	18685620	5360	5360	5360	5360	21
222	20250110	145200	18573060	5360	5360	5360	5360	0
223	20250110	145100	18573060	5360	5360	5360	5360	10
224	20250110	145000	18519460	5360	5360	5360	5360	11
225	20250110	144900	18460500	5360	5360	5360	5360	11
226	20250110	144800	18401540	5360	5360	5360	5360	0
227	20250110	144700	18401540	5360	5360	5360	5360	10
228	20250110	144600	18347940	5360	5360	5360	5360	11
229	20250110	144500	18288980	5360	5350	5360	5350	8
230	20250110	144400	18246130	5360	5360	5360	5360	0
231	20250110	144300	18246130	5360	5360	5360	5360	10
232	20250110	144200	18192530	5360	5360	5360	5360	11
233	20250110	144100	18133570	5330	5340	5340	5330	102
234	20250110	144000	17589570	5360	5360	5360	5360	11
235	20250110	143900	17530610	5360	5360	5360	5360	11
236	20250110	143800	17471650	5360	5360	5360	5360	10
237	20250110	143700	17418050	5360	5360	5360	5360	0
238	20250110	143600	17418050	5360	5360	5360	5360	11
239	20250110	143500	17359090	5360	5360	5360	5360	11
240	20250110	143400	17300130	5360	5360	5360	5360	0
241	20250110	143300	17300130	5360	5360	5360	5360	10
242	20250110	143200	17246530	5360	5360	5360	5360	11
243	20250110	143100	17187570	5360	5360	5360	5360	11
244	20250110	143000	17128610	5360	5360	5360	5360	1
245	20250110	142900	17123250	5360	5360	5360	5360	10
246	20250110	142800	17069650	5360	5360	5360	5360	11
247	20250110	142700	17010690	5360	5360	5360	5360	0
248	20250110	142600	17010690	5360	5360	5360	5360	11
249	20250110	142500	16951730	5360	5360	5360	5360	10
250	20250110	142400	16898130	5360	5360	5360	5360	11
251	20250110	142300	16839170	5360	5360	5360	5360	0
252	20250110	142200	16839170	5360	5340	5360	5340	114
253	20250110	142100	16230150	5360	5360	5360	5360	10
254	20250110	142000	16176550	5360	5360	5360	5360	11
255	20250110	141900	16117590	5360	5360	5360	5360	0
256	20250110	141800	16117590	5360	5360	5360	5360	11
257	20250110	141700	16058630	5360	5360	5360	5360	11
258	20250110	141600	15999670	5360	5360	5360	5360	0
259	20250110	141500	15999670	5360	5360	5360	5360	10
260	20250110	141400	15946070	5360	5360	5360	5360	11
261	20250110	141300	15887110	5360	5360	5360	5360	11
262	20250110	141200	15828150	5360	5360	5360	5360	0
263	20250110	141100	15828150	5360	5360	5360	5360	10
264	20250110	141000	15774550	5360	5360	5360	5360	11
265	20250110	140900	15715590	5360	5360	5360	5360	0
266	20250110	140800	15715590	5360	5360	5360	5360	11
267	20250110	140700	15656630	5360	5360	5360	5360	10
268	20250110	140600	15603030	5360	5360	5360	5360	11
269	20250110	140500	15544070	5360	5360	5360	5360	0
270	20250110	140400	15544070	5360	5360	5360	5360	11
271	20250110	140300	15485110	5360	5360	5360	5360	10
272	20250110	140200	15431510	5360	5360	5360	5360	11
273	20250110	140100	15372550	5360	5360	5360	5360	0
274	20250110	140000	15372550	5360	5360	5360	5360	11
275	20250110	135900	15313590	5360	5360	5360	5360	11
276	20250110	135800	15254630	5360	5360	5360	5360	0
277	20250110	135700	15254630	5360	5360	5360	5360	10
278	20250110	135600	15201030	5360	5360	5360	5360	11
279	20250110	135500	15142070	5360	5360	5360	5360	11
280	20250110	135400	15083110	5360	5360	5360	5360	0
281	20250110	135300	15083110	5360	5360	5360	5360	10
282	20250110	135200	15029510	5360	5360	5360	5360	13
283	20250110	135100	14959830	5360	5360	5360	5360	0
284	20250110	135000	14959830	5360	5360	5360	5360	11
285	20250110	134900	14900870	5360	5360	5360	5360	10
286	20250110	134800	14847270	5360	5360	5360	5360	11
287	20250110	134700	14788310	5360	5360	5360	5360	0
288	20250110	134600	14788310	5360	5360	5360	5360	11
289	20250110	134500	14729350	5360	5360	5360	5360	10
290	20250110	134400	14675750	5360	5360	5360	5360	0
291	20250110	134300	14675750	5360	5350	5360	5340	112
292	20250110	134200	14077350	5360	5360	5360	5360	11
293	20250110	134100	14018390	5360	5360	5360	5360	10
294	20250110	134000	13964790	5360	5360	5360	5360	0
295	20250110	133900	13964790	5360	5360	5360	5360	11
296	20250110	133800	13905830	5360	5360	5360	5360	11
297	20250110	133700	13846870	5360	5360	5360	5360	11
298	20250110	133600	13787910	5360	5360	5360	5360	0
299	20250110	133500	13787910	5360	5360	5360	5360	10
300	20250110	133400	13734310	5360	5360	5360	5360	11
301	20250110	133300	13675350	5360	5360	5360	5360	1
302	20250110	133200	13669990	5350	5350	5350	5350	3
303	20250110	133100	13653940	5350	5350	5350	5350	10
304	20250110	133000	13600440	5350	5350	5350	5350	12
305	20250110	132900	13536240	5360	5360	5360	5360	0
306	20250110	132800	13536240	5360	5360	5360	5360	11
307	20250110	132700	13477280	5360	5360	5360	5360	10
308	20250110	132600	13423680	5360	5360	5360	5360	0
309	20250110	132500	13423680	5360	5360	5360	5360	11
310	20250110	132400	13364720	5360	5360	5360	5360	11
311	20250110	132300	13305760	5360	5360	5360	5360	10
312	20250110	132200	13252160	5360	5360	5360	5360	0
313	20250110	132100	13252160	5360	5360	5360	5360	11
314	20250110	132000	13193200	5360	5360	5360	5360	11
315	20250110	131900	13134240	5360	5360	5360	5360	0
316	20250110	131800	13134240	5360	5360	5360	5360	11
317	20250110	131700	13075280	5360	5350	5360	5350	110
318	20250110	131600	12486680	5360	5360	5360	5360	11
319	20250110	131500	12427720	5360	5360	5360	5360	0
320	20250110	131400	12427720	5360	5360	5360	5360	11
321	20250110	131300	12368760	5360	5360	5360	5360	10
322	20250110	131200	12315160	5360	5360	5360	5360	11
323	20250110	131100	12256200	5360	5360	5360	5360	0
324	20250110	131000	12256200	5360	5360	5360	5360	11
325	20250110	130900	12197240	5360	5360	5360	5360	10
326	20250110	130800	12143640	5360	5360	5360	5360	0
327	20250110	130700	12143640	5360	5360	5360	5360	11
328	20250110	130600	12084680	5360	5360	5360	5360	11
329	20250110	130500	12025720	5360	5360	5360	5360	10
330	20250110	130400	11972120	5360	5360	5360	5360	0
331	20250110	130300	11972120	5360	5360	5360	5360	11
332	20250110	130200	11913160	5360	5360	5360	5360	11
333	20250110	130100	11854200	5360	5360	5360	5360	0
334	20250110	130000	11854200	5360	5360	5360	5360	19
335	20250110	125900	11752360	5360	5360	5360	5360	10
336	20250110	125800	11698760	5360	5360	5360	5360	9
337	20250110	125700	11650520	5360	5360	5360	5360	10
338	20250110	125600	11596920	5360	5360	5360	5360	10
339	20250110	125500	11543320	5360	5360	5360	5360	0
340	20250110	125400	11543320	5360	5360	5360	5360	9
341	20250110	125300	11495080	5360	5360	5360	5360	10
342	20250110	125200	11441480	5360	5360	5360	5360	9
343	20250110	125100	11393240	5360	5360	5360	5360	10
344	20250110	125000	11339640	5360	5360	5360	5360	0
345	20250110	124900	11339640	5360	5360	5360	5360	10
346	20250110	124800	11286040	5360	5360	5360	5360	9
347	20250110	124700	11237800	5360	5360	5360	5360	10
348	20250110	124600	11184200	5360	5360	5360	5360	10
349	20250110	124500	11130600	5360	5360	5360	5360	0
350	20250110	124400	11130600	5360	5360	5360	5360	10
351	20250110	124300	11077000	5350	5350	5350	5350	1
352	20250110	124200	11071650	5360	5360	5360	5360	9
353	20250110	124100	11023410	5360	5360	5360	5360	10
354	20250110	124000	10969810	5360	5360	5360	5360	0
355	20250110	123900	10969810	5360	5360	5360	5360	10
356	20250110	123800	10916210	5360	5360	5360	5360	9
357	20250110	123700	10867970	5360	5360	5360	5360	10
358	20250110	123600	10814370	5360	5360	5360	5360	10
359	20250110	123500	10760770	5360	5360	5360	5360	0
360	20250110	123400	10760770	5360	5360	5360	5360	9
361	20250110	123300	10712530	5360	5360	5360	5360	10
362	20250110	123200	10658930	5360	5360	5360	5360	9
363	20250110	123100	10610690	5360	5360	5360	5360	10
364	20250110	123000	10557090	5360	5360	5360	5360	0
365	20250110	122900	10557090	5360	5360	5360	5360	10
366	20250110	122800	10503490	5360	5360	5360	5360	9
367	20250110	122700	10455250	5360	5360	5360	5360	10
368	20250110	122600	10401650	5360	5360	5360	5360	10
369	20250110	122500	10348050	5360	5360	5360	5360	0
370	20250110	122400	10348050	5360	5360	5360	5360	9
371	20250110	122300	10299810	5360	5360	5360	5360	10
372	20250110	122200	10246210	5360	5360	5360	5360	9
373	20250110	122100	10197970	5360	5360	5360	5360	10
374	20250110	122000	10144370	5360	5360	5360	5360	0
375	20250110	121900	10144370	5360	5360	5360	5360	10
376	20250110	121800	10090770	5360	5360	5360	5360	9
377	20250110	121700	10042530	5360	5360	5360	5360	10
378	20250110	121600	9988930	5360	5360	5360	5360	10
379	20250110	121500	9935330	5360	5360	5360	5360	0
380	20250110	121400	9935330	5360	5360	5360	5360	9
381	20250110	121300	9887090	5360	5360	5360	5360	10
382	20250110	121200	9833490	5360	5360	5360	5360	9
383	20250110	121100	9785250	5360	5360	5360	5360	10
384	20250110	121000	9731650	5360	5360	5360	5360	0
385	20250110	120900	9731650	5360	5360	5360	5360	10
386	20250110	120800	9678050	5360	5360	5360	5360	9
387	20250110	120700	9629810	5360	5360	5360	5360	10
388	20250110	120600	9576210	5360	5360	5360	5360	10
389	20250110	120500	9522610	5360	5360	5360	5360	0
390	20250110	120400	9522610	5360	5360	5360	5360	9
391	20250110	120300	9474370	5360	5360	5360	5360	10
392	20250110	120200	9420770	5360	5360	5360	5360	10
393	20250110	120100	9367170	5360	5360	5360	5360	9
394	20250110	120000	9318930	5360	5360	5360	5360	0
395	20250110	115900	9318930	5360	5360	5360	5360	12
396	20250110	115800	9254610	5360	5360	5360	5360	9
397	20250110	115700	9206370	5360	5360	5360	5360	10
398	20250110	115600	9152770	5360	5360	5360	5360	10
399	20250110	115500	9099170	5360	5360	5360	5360	0
400	20250110	115400	9099170	5360	5360	5360	5360	9
401	20250110	115300	9050930	5360	5360	5360	5360	10
402	20250110	115200	8997330	5360	5360	5360	5360	10
403	20250110	115100	8943730	5360	5360	5360	5360	9
404	20250110	115000	8895490	5360	5360	5360	5360	0
405	20250110	114900	8895490	5360	5360	5360	5360	10
406	20250110	114800	8841890	5360	5360	5360	5360	9
407	20250110	114700	8793650	5360	5360	5360	5360	10
408	20250110	114600	8740050	5360	5360	5360	5360	10
409	20250110	114500	8686450	5360	5360	5360	5360	0
410	20250110	114400	8686450	5360	5360	5360	5360	9
411	20250110	114300	8638210	5360	5360	5360	5360	10
412	20250110	114200	8584610	5360	5360	5360	5360	10
413	20250110	114100	8531010	5360	5360	5360	5360	9
414	20250110	114000	8482770	5360	5360	5360	5360	0
415	20250110	113900	8482770	5360	5360	5360	5360	10
416	20250110	113800	8429170	5360	5360	5360	5360	9
417	20250110	113700	8380930	5360	5360	5360	5360	10
418	20250110	113600	8327330	5360	5360	5360	5360	10
419	20250110	113500	8273730	5360	5360	5360	5360	9
420	20250110	113400	8225490	5360	5360	5360	5360	0
421	20250110	113300	8225490	5360	5360	5360	5360	10
422	20250110	113200	8171890	5360	5360	5360	5360	10
423	20250110	113100	8118290	5360	5360	5360	5360	9
424	20250110	113000	8070050	5360	5360	5360	5360	10
425	20250110	112900	8016450	5360	5360	5360	5360	0
426	20250110	112800	8016450	5360	5360	5360	5360	25
427	20250110	112700	7882450	5360	5360	5360	5360	10
428	20250110	112600	7828850	5360	5360	5360	5360	10
429	20250110	112500	7775250	5360	5360	5360	5360	9
430	20250110	112400	7727010	5360	5360	5360	5360	0
431	20250110	112300	7727010	5360	5360	5360	5360	10
432	20250110	112200	7673410	5360	5360	5360	5360	10
433	20250110	112100	7619810	5360	5360	5360	5360	9
434	20250110	112000	7571570	5360	5360	5360	5360	10
435	20250110	111900	7517970	5360	5360	5360	5360	0
436	20250110	111800	7517970	5360	5360	5360	5360	9
437	20250110	111700	7469730	5360	5360	5360	5360	10
438	20250110	111600	7416130	5360	5360	5360	5360	10
439	20250110	111500	7362530	5360	5360	5360	5360	9
440	20250110	111400	7314290	5360	5360	5360	5360	0
441	20250110	111300	7314290	5360	5360	5360	5360	10
442	20250110	111200	7260690	5360	5360	5360	5360	10
443	20250110	111100	7207090	5360	5360	5360	5360	9
444	20250110	111000	7158850	5360	5360	5360	5360	10
445	20250110	110900	7105250	5360	5360	5360	5360	0
446	20250110	110800	7105250	5360	5360	5360	5360	9
447	20250110	110700	7057010	5360	5360	5360	5360	10
448	20250110	110600	7003410	5360	5360	5360	5360	10
449	20250110	110500	6949810	5360	5360	5360	5360	9
450	20250110	110400	6901570	5360	5360	5360	5360	0
451	20250110	110300	6901570	5360	5360	5360	5360	10
452	20250110	110200	6847970	5360	5360	5360	5360	10
453	20250110	110100	6794370	5360	5360	5360	5360	9
454	20250110	110000	6746130	5360	5360	5360	5360	10
455	20250110	105900	6692530	5360	5360	5360	5360	0
456	20250110	105800	6692530	5360	5340	5360	5340	110
457	20250110	105700	6104940	5360	5360	5360	5360	10
458	20250110	105600	6051340	5360	5360	5360	5360	10
459	20250110	105500	5997740	5360	5360	5360	5360	9
460	20250110	105400	5949500	5360	5360	5360	5360	0
461	20250110	105300	5949500	5360	5360	5360	5360	10
462	20250110	105200	5895900	5360	5360	5360	5360	10
463	20250110	105100	5842300	5360	5360	5360	5360	9
464	20250110	105000	5794060	5360	5360	5360	5360	10
465	20250110	104900	5740460	5360	5360	5360	5360	0
466	20250110	104800	5740460	5360	5360	5360	5360	9
467	20250110	104700	5692220	5360	5360	5360	5360	10
468	20250110	104600	5638620	5360	5360	5360	5360	10
469	20250110	104500	5585020	5360	5360	5360	5360	9
470	20250110	104400	5536780	5360	5360	5360	5360	0
471	20250110	104300	5536780	5360	5360	5360	5360	10
472	20250110	104200	5483180	5360	5360	5360	5360	10
473	20250110	104100	5429580	5360	5360	5360	5360	9
474	20250110	104000	5381340	5360	5360	5360	5360	10
475	20250110	103900	5327740	5360	5360	5360	5360	0
476	20250110	103800	5327740	5360	5360	5360	5360	9
477	20250110	103700	5279500	5360	5360	5360	5360	10
478	20250110	103600	5225900	5360	5360	5360	5360	10
479	20250110	103500	5172300	5360	5360	5360	5360	9
480	20250110	103400	5124060	5360	5360	5360	5360	0
481	20250110	103300	5124060	5360	5360	5360	5360	10
482	20250110	103200	5070460	5370	5370	5370	5370	10
483	20250110	103100	5016760	5370	5370	5370	5370	9
484	20250110	103000	4968430	5370	5370	5370	5370	10
485	20250110	102900	4914730	5370	5370	5370	5370	0
486	20250110	102800	4914730	5370	5370	5370	5370	10
487	20250110	102700	4861030	5370	5370	5370	5370	9
488	20250110	102600	4812700	5370	5370	5370	5370	10
489	20250110	102500	4759000	5370	5370	5370	5370	9
490	20250110	102400	4710670	5370	5370	5370	5370	0
491	20250110	102300	4710670	5370	5370	5370	5370	10
492	20250110	102200	4656970	5370	5370	5370	5370	10
493	20250110	102100	4603270	5370	5370	5370	5370	9
494	20250110	102000	4554940	5370	5370	5370	5370	10
495	20250110	101900	4501240	5370	5370	5370	5370	0
496	20250110	101800	4501240	5370	5370	5370	5370	10
497	20250110	101700	4447540	5370	5370	5370	5370	9
498	20250110	101600	4399210	5360	5360	5360	5360	10
499	20250110	101500	4345610	5360	5360	5360	5360	9
500	20250110	101400	4297370	5360	5360	5360	5360	0
501	20250110	101300	4297370	5360	5360	5360	5360	10
502	20250110	101200	4243770	5360	5360	5360	5360	10
503	20250110	101100	4190170	5360	5360	5360	5360	9
504	20250110	101000	4141930	5360	5360	5360	5360	10
505	20250110	100900	4088330	5360	5350	5360	5350	57
506	20250110	100800	3783140	5350	5350	5350	5350	10
507	20250110	100700	3729640	5350	5350	5350	5350	9
508	20250110	100600	3681490	5360	5360	5360	5360	10
509	20250110	100500	3627890	5360	5360	5360	5360	9
510	20250110	100400	3579650	5330	5340	5340	5330	100
511	20250110	100300	3046630	5360	5360	5360	5360	10
512	20250110	100200	2993030	5360	5360	5360	5360	10
513	20250110	100100	2939430	5360	5360	5360	5360	9
514	20250110	100000	2891190	5360	5360	5360	5360	10
515	20250110	095900	2837590	5360	5360	5360	5360	0
516	20250110	095800	2837590	5360	5360	5360	5360	10
517	20250110	095700	2783990	5360	5360	5360	5360	9
518	20250110	095600	2735750	5360	5360	5360	5360	10
519	20250110	095500	2682150	5360	5360	5360	5360	9
520	20250110	095400	2633910	5360	5360	5360	5360	0
521	20250110	095300	2633910	5360	5360	5360	5360	10
522	20250110	095200	2580310	5360	5360	5360	5360	10
523	20250110	095100	2526710	5360	5360	5360	5360	9
524	20250110	095000	2478470	5360	5360	5360	5360	10
525	20250110	094900	2424870	5360	5360	5360	5360	1
526	20250110	094800	2419510	5360	5360	5360	5360	10
527	20250110	094700	2365910	5360	5360	5360	5360	9
528	20250110	094600	2317670	5360	5360	5360	5360	10
529	20250110	094500	2264070	5360	5360	5360	5360	9
530	20250110	094400	2215830	5360	5360	5360	5360	0
531	20250110	094300	2215830	5360	5360	5360	5360	10
532	20250110	094200	2162230	5360	5360	5360	5360	10
533	20250110	094100	2108630	5360	5360	5360	5360	9
534	20250110	094000	2060390	5360	5360	5360	5360	10
535	20250110	093900	2006790	5360	5360	5360	5360	10
536	20250110	093800	1953190	5360	5360	5360	5360	10
537	20250110	093700	1899590	5360	5350	5360	5350	10
538	20250110	093600	1846080	5350	5350	5350	5350	10
539	20250110	093500	1792580	5350	5350	5350	5350	9
540	20250110	093400	1744430	5360	5360	5360	5360	0
541	20250110	093300	1744430	5360	5360	5360	5360	10
542	20250110	093200	1690830	5360	5360	5360	5360	11
543	20250110	093100	1631870	5360	5360	5360	5360	9
544	20250110	093000	1583630	5360	5360	5360	5360	11
545	20250110	092900	1524670	5360	5360	5360	5360	0
546	20250110	092800	1524670	5360	5360	5360	5360	10
547	20250110	092700	1471070	5360	5360	5360	5360	9
548	20250110	092600	1422830	5360	5360	5360	5360	10
549	20250110	092500	1369230	5360	5360	5360	5360	9
550	20250110	092400	1320990	5360	5360	5360	5360	0
551	20250110	092300	1320990	5360	5360	5360	5360	10
552	20250110	092200	1267390	5370	5370	5370	5370	10
553	20250110	092100	1213690	5370	5370	5370	5370	11
554	20250110	092000	1154620	5370	5370	5370	5370	10
555	20250110	091900	1100920	5370	5370	5370	5370	0
556	20250110	091800	1100920	5370	5370	5370	5370	10
557	20250110	091700	1047220	5370	5370	5370	5370	10
558	20250110	091600	993520	5370	5370	5370	5370	10
559	20250110	091500	939820	5370	5370	5370	5370	9
560	20250110	091400	891490	5370	5370	5370	5370	1
561	20250110	091300	886120	5370	5370	5370	5370	10
562	20250110	091200	832420	5380	5380	5380	5380	26
563	20250110	091100	692540	5380	5370	5380	5370	7
564	20250110	091000	654940	5370	5370	5370	5370	10
565	20250110	090900	601240	5370	5370	5370	5370	0
566	20250110	090800	601240	5370	5370	5370	5370	10
567	20250110	090700	547540	5370	5370	5370	5370	10
568	20250110	090600	493840	5360	5370	5370	5360	11
569	20250110	090500	434780	5370	5370	5370	5370	9
570	20250110	090400	386450	5370	5370	5370	5370	0
571	20250110	090300	386450	5370	5370	5370	5370	15
572	20250110	090200	305900	5370	5370	5370	5370	37
573	20250110	090100	107210	5370	5360	5370	5360	11
574	20250110	090000	48240	5360	5360	5360	5360	9