KissMeData/007810/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	185100	1023610350	9770	9770	9770	9770	1747
3	20250120	185000	1023610350	9770	9770	9770	9770	0
4	20250120	184900	1023610350	9770	9770	9770	9770	0
5	20250120	184800	1023610350	9770	9770	9770	9770	0
6	20250120	184700	1023610350	9770	9770	9770	9770	0
7	20250120	184600	1023610350	9770	9770	9770	9770	0
8	20250120	184500	1023610350	9770	9770	9770	9770	0
9	20250120	184400	1023610350	9770	9770	9770	9770	0
10	20250120	184300	1023610350	9770	9770	9770	9770	0
11	20250120	184200	1023610350	9770	9770	9770	9770	0
12	20250120	184100	1023610350	9770	9770	9770	9770	0
13	20250120	184000	1023610350	9770	9770	9770	9770	0
14	20250120	183900	1023610350	9770	9770	9770	9770	0
15	20250120	183800	1023610350	9770	9770	9770	9770	0
16	20250120	183700	1023610350	9770	9770	9770	9770	0
17	20250120	183600	1023610350	9770	9770	9770	9770	0
18	20250120	183500	1023610350	9770	9770	9770	9770	0
19	20250120	183400	1023610350	9770	9770	9770	9770	0
20	20250120	183300	1023610350	9770	9770	9770	9770	0
21	20250120	183200	1023610350	9770	9770	9770	9770	0
22	20250120	183100	1023610350	9770	9770	9770	9770	0
23	20250120	183000	1023610350	9770	9770	9770	9770	0
24	20250120	182900	1023610350	9770	9770	9770	9770	0
25	20250120	182800	1023610350	9770	9770	9770	9770	0
26	20250120	182700	1023610350	9770	9770	9770	9770	0
27	20250120	182600	1023610350	9770	9770	9770	9770	0
28	20250120	182500	1023610350	9770	9770	9770	9770	0
29	20250120	182400	1023610350	9770	9770	9770	9770	0
30	20250120	182300	1023610350	9770	9770	9770	9770	0
31	20250120	182200	1023610350	9770	9770	9770	9770	0
32	20250120	182100	1023610350	9770	9770	9770	9770	1747
33	20250120	182000	1023610350	9770	9770	9770	9770	0
34	20250120	181900	1023610350	9770	9770	9770	9770	0
35	20250120	181800	1023610350	9770	9770	9770	9770	0
36	20250120	181700	1023610350	9770	9770	9770	9770	0
37	20250120	181600	1023610350	9770	9770	9770	9770	0
38	20250120	181500	1023610350	9770	9770	9770	9770	0
39	20250120	181400	1023610350	9770	9770	9770	9770	0
40	20250120	181300	1023610350	9770	9770	9770	9770	0
41	20250120	181200	1023610350	9770	9770	9770	9770	0
42	20250120	181100	1023610350	9770	9770	9770	9770	0
43	20250120	181000	1023610350	9770	9770	9770	9770	0
44	20250120	180900	1023610350	9770	9770	9770	9770	0
45	20250120	180800	1023610350	9770	9770	9770	9770	0
46	20250120	180700	1023610350	9770	9770	9770	9770	0
47	20250120	180600	1023610350	9770	9770	9770	9770	0
48	20250120	180500	1023610350	9770	9770	9770	9770	0
49	20250120	180400	1023610350	9770	9770	9770	9770	0
50	20250120	180300	1023610350	9770	9770	9770	9770	0
51	20250120	180200	1023610350	9770	9770	9770	9770	0
52	20250120	180100	1023610350	9770	9770	9770	9770	0
53	20250120	180000	1023610350	9770	9770	9770	9770	0
54	20250120	175900	1023610350	9770	9770	9770	9770	0
55	20250120	175800	1023610350	9770	9770	9770	9770	0
56	20250120	175700	1023610350	9770	9770	9770	9770	0
57	20250120	175600	1023610350	9770	9770	9770	9770	0
58	20250120	175500	1023610350	9770	9770	9770	9770	0
59	20250120	175400	1023610350	9770	9770	9770	9770	0
60	20250120	175300	1023610350	9770	9770	9770	9770	0
61	20250120	175200	1023610350	9770	9770	9770	9770	0
62	20250120	175100	1023610350	9770	9770	9770	9770	1747
63	20250120	175000	1023610350	9770	9770	9770	9770	0
64	20250120	174900	1023610350	9770	9770	9770	9770	0
65	20250120	174800	1023610350	9770	9770	9770	9770	0
66	20250120	174700	1023610350	9770	9770	9770	9770	0
67	20250120	174600	1023610350	9770	9770	9770	9770	0
68	20250120	174500	1023610350	9770	9770	9770	9770	0
69	20250120	174400	1023610350	9770	9770	9770	9770	0
70	20250120	174300	1023610350	9770	9770	9770	9770	0
71	20250120	174200	1023610350	9770	9770	9770	9770	0
72	20250120	174100	1023610350	9770	9770	9770	9770	0
73	20250120	174000	1023610350	9770	9770	9770	9770	0
74	20250120	173900	1023610350	9770	9770	9770	9770	0
75	20250120	173800	1023610350	9770	9770	9770	9770	0
76	20250120	173700	1023610350	9770	9770	9770	9770	0
77	20250120	173600	1023610350	9770	9770	9770	9770	0
78	20250120	173500	1023610350	9770	9770	9770	9770	0
79	20250120	173400	1023610350	9770	9770	9770	9770	0
80	20250120	173300	1023610350	9770	9770	9770	9770	0
81	20250120	173200	1023610350	9770	9770	9770	9770	0
82	20250120	173100	1023610350	9770	9770	9770	9770	0
83	20250120	173000	1023610350	9770	9770	9770	9770	0
84	20250120	172900	1023610350	9770	9770	9770	9770	0
85	20250120	172800	1023610350	9770	9770	9770	9770	0
86	20250120	172700	1023610350	9770	9770	9770	9770	0
87	20250120	172600	1023610350	9770	9770	9770	9770	0
88	20250120	172500	1023610350	9770	9770	9770	9770	0
89	20250120	172400	1023610350	9770	9770	9770	9770	0
90	20250120	172300	1023610350	9770	9770	9770	9770	0
91	20250120	172200	1023610350	9770	9770	9770	9770	0
92	20250120	172100	1023610350	9770	9770	9770	9770	1747
93	20250120	172000	1023610350	9770	9770	9770	9770	0
94	20250120	171900	1023610350	9770	9770	9770	9770	0
95	20250120	171800	1023610350	9770	9770	9770	9770	0
96	20250120	171700	1023610350	9770	9770	9770	9770	0
97	20250120	171600	1023610350	9770	9770	9770	9770	0
98	20250120	171500	1023610350	9770	9770	9770	9770	0
99	20250120	171400	1023610350	9770	9770	9770	9770	0
100	20250120	171300	1023610350	9770	9770	9770	9770	0
101	20250120	171200	1023610350	9770	9770	9770	9770	0
102	20250120	171100	1023610350	9770	9770	9770	9770	0
103	20250120	171000	1023610350	9770	9770	9770	9770	0
104	20250120	170900	1023610350	9770	9770	9770	9770	0
105	20250120	170800	1023610350	9770	9770	9770	9770	0
106	20250120	170700	1023610350	9770	9770	9770	9770	0
107	20250120	170600	1023610350	9770	9770	9770	9770	0
108	20250120	170500	1023610350	9770	9770	9770	9770	0
109	20250120	170400	1023610350	9770	9770	9770	9770	0
110	20250120	170300	1023610350	9770	9770	9770	9770	0
111	20250120	170200	1023610350	9770	9770	9770	9770	0
112	20250120	170100	1023610350	9770	9770	9770	9770	0
113	20250120	170000	1023610350	9770	9770	9770	9770	0
114	20250120	165900	1023610350	9770	9770	9770	9770	0
115	20250120	165800	1023610350	9770	9770	9770	9770	0
116	20250120	165700	1023610350	9770	9770	9770	9770	0
117	20250120	165600	1023610350	9770	9770	9770	9770	0
118	20250120	165500	1023610350	9770	9770	9770	9770	0
119	20250120	165400	1023610350	9770	9770	9770	9770	0
120	20250120	165300	1023610350	9770	9770	9770	9770	0
121	20250120	165200	1023610350	9770	9770	9770	9770	0
122	20250120	165100	1023610350	9770	9770	9770	9770	1747
123	20250120	165000	1023610350	9770	9770	9770	9770	0
124	20250120	164900	1023610350	9770	9770	9770	9770	0
125	20250120	164800	1023610350	9770	9770	9770	9770	0
126	20250120	164700	1023610350	9770	9770	9770	9770	0
127	20250120	164600	1023610350	9770	9770	9770	9770	0
128	20250120	164500	1023610350	9770	9770	9770	9770	0
129	20250120	164400	1023610350	9770	9770	9770	9770	0
130	20250120	164300	1023610350	9770	9770	9770	9770	0
131	20250120	164200	1023610350	9770	9770	9770	9770	0
132	20250120	164100	1023610350	9770	9770	9770	9770	0
133	20250120	164000	1023610350	9770	9770	9770	9770	0
134	20250120	163900	1023610350	9770	9770	9770	9770	0
135	20250120	163800	1023610350	9770	9770	9770	9770	0
136	20250120	163700	1023610350	9770	9770	9770	9770	0
137	20250120	163600	1023610350	9770	9770	9770	9770	0
138	20250120	163500	1023610350	9770	9770	9770	9770	0
139	20250120	163400	1023610350	9770	9770	9770	9770	0
140	20250120	163300	1023610350	9770	9770	9770	9770	0
141	20250120	163200	1023610350	9770	9770	9770	9770	0
142	20250120	163100	1023610350	9770	9770	9770	9770	0
143	20250120	163000	1023610350	9770	9770	9770	9770	0
144	20250120	162900	1023610350	9770	9770	9770	9770	0
145	20250120	162800	1023610350	9770	9770	9770	9770	0
146	20250120	162700	1023610350	9770	9770	9770	9770	0
147	20250120	162600	1023610350	9770	9770	9770	9770	0
148	20250120	162500	1023610350	9770	9770	9770	9770	0
149	20250120	162400	1023610350	9770	9770	9770	9770	0
150	20250120	162300	1023610350	9770	9770	9770	9770	0
151	20250120	162200	1023610350	9770	9770	9770	9770	0
152	20250120	162100	1023610350	9770	9770	9770	9770	1747
153	20250120	162000	1023610350	9770	9770	9770	9770	0
154	20250120	161900	1023610350	9770	9770	9770	9770	0
155	20250120	161800	1023610350	9770	9770	9770	9770	0
156	20250120	161700	1023610350	9770	9770	9770	9770	0
157	20250120	161600	1023610350	9770	9770	9770	9770	0
158	20250120	161500	1023610350	9770	9770	9770	9770	0
159	20250120	161400	1023610350	9770	9770	9770	9770	0
160	20250120	161300	1023610350	9770	9770	9770	9770	0
161	20250120	161200	1023610350	9770	9770	9770	9770	0
162	20250120	161100	1023610350	9770	9770	9770	9770	0
163	20250120	161000	1023610350	9770	9770	9770	9770	0
164	20250120	160900	1023610350	9770	9770	9770	9770	0
165	20250120	160800	1023610350	9770	9770	9770	9770	0
166	20250120	160700	1023610350	9770	9770	9770	9770	0
167	20250120	160600	1023610350	9770	9770	9770	9770	0
168	20250120	160500	1023610350	9770	9770	9770	9770	0
169	20250120	160400	1023610350	9770	9770	9770	9770	0
170	20250120	160300	1023610350	9770	9770	9770	9770	0
171	20250120	160200	1023610350	9770	9770	9770	9770	0
172	20250120	160100	1023610350	9770	9770	9770	9770	0
173	20250120	160000	1023610350	9770	9770	9770	9770	0
174	20250120	155900	1023610350	9770	9770	9770	9770	0
175	20250120	155800	1023610350	9770	9770	9770	9770	0
176	20250120	155700	1023610350	9770	9770	9770	9770	0
177	20250120	155600	1023610350	9770	9770	9770	9770	0
178	20250120	155500	1023610350	9770	9770	9770	9770	0
179	20250120	155400	1023610350	9770	9770	9770	9770	0
180	20250120	155300	1023610350	9770	9770	9770	9770	0
181	20250120	155200	1023610350	9770	9770	9770	9770	0
182	20250120	155100	1023610350	9770	9770	9770	9770	1747
183	20250120	155000	1023610350	9770	9770	9770	9770	0
184	20250120	154900	1023610350	9770	9770	9770	9770	0
185	20250120	154800	1023610350	9770	9770	9770	9770	0
186	20250120	154700	1023610350	9770	9770	9770	9770	0
187	20250120	154600	1023610350	9770	9770	9770	9770	0
188	20250120	154500	1023610350	9770	9770	9770	9770	0
189	20250120	154400	1023610350	9770	9770	9770	9770	0
190	20250120	154300	1023610350	9770	9770	9770	9770	0
191	20250120	154200	1023610350	9770	9770	9770	9770	0
192	20250120	154100	1023610350	9770	9770	9770	9770	0
193	20250120	154000	1023610350	9770	9770	9770	9770	0
194	20250120	153900	1023610350	9770	9770	9770	9770	0
195	20250120	153800	1023610350	9770	9770	9770	9770	0
196	20250120	153700	1023610350	9770	9770	9770	9770	0
197	20250120	153600	1023610350	9770	9770	9770	9770	0
198	20250120	153500	1023610350	9770	9770	9770	9770	0
199	20250120	153400	1023610350	9770	9770	9770	9770	0
200	20250120	153300	1023610350	9770	9770	9770	9770	0
201	20250120	153200	1023610350	9770	9770	9770	9770	0
202	20250120	153100	1023610350	9770	9770	9770	9770	0
203	20250120	153000	1023610350	9770	9770	9770	9770	1747
204	20250120	152900	1006542160	9750	9750	9750	9750	0
205	20250120	152800	1006542160	9750	9750	9750	9750	0
206	20250120	152700	1006542160	9750	9750	9750	9750	0
207	20250120	152600	1006542160	9750	9750	9750	9750	0
208	20250120	152500	1006542160	9750	9750	9750	9750	0
209	20250120	152400	1006542160	9750	9750	9750	9750	0
210	20250120	152300	1006542160	9750	9750	9750	9750	0
211	20250120	152200	1006542160	9750	9750	9750	9750	0
212	20250120	152100	1006542160	9750	9750	9750	9750	0
213	20250120	152000	1006542160	9750	9750	9750	9750	0
214	20250120	151900	1006542160	9750	9780	9790	9750	167
215	20250120	151800	1004909410	9780	9780	9790	9780	35
216	20250120	151700	1004567030	9770	9780	9780	9770	2
217	20250120	151600	1004547480	9780	9780	9790	9780	188
218	20250120	151500	1002708740	9780	9790	9790	9780	80
219	20250120	151400	1001925550	9790	9790	9790	9790	94
220	20250120	151300	1001005290	9790	9770	9800	9770	122
221	20250120	151200	999811000	9790	9800	9800	9720	719
222	20250120	151100	992783690	9800	9780	9810	9780	204
223	20250120	151000	990787710	9810	9820	9820	9780	572
224	20250120	150900	985185240	9820	9750	9830	9750	5126
225	20250120	150800	934997670	9750	9730	9750	9730	2008
226	20250120	150700	915429860	9730	9730	9740	9730	721
227	20250120	150600	908410260	9720	9720	9720	9720	349
228	20250120	150500	905017980	9700	9700	9700	9700	28
229	20250120	150400	904746380	9720	9690	9720	9690	497
230	20250120	150300	899930400	9690	9700	9700	9690	446
231	20250120	150200	895608640	9700	9700	9700	9690	127
232	20250120	150100	894377970	9700	9720	9730	9700	307
233	20250120	150000	891397440	9730	9710	9730	9710	342
234	20250120	145900	888071780	9710	9720	9720	9710	21
235	20250120	145800	887867830	9720	9720	9720	9720	0
236	20250120	145700	887867830	9720	9700	9720	9700	409
237	20250120	145600	883894290	9700	9700	9700	9700	4
238	20250120	145500	883855490	9700	9690	9710	9690	7
239	20250120	145400	883787580	9700	9700	9700	9700	2
240	20250120	145300	883768180	9700	9690	9700	9690	67
241	20250120	145200	883118340	9700	9700	9700	9690	335
242	20250120	145100	879869170	9700	9700	9700	9700	2
243	20250120	145000	879849770	9700	9700	9700	9700	5
244	20250120	144900	879801270	9700	9700	9700	9700	3
245	20250120	144800	879772170	9700	9700	9700	9700	13
246	20250120	144700	879646070	9700	9710	9710	9700	75
247	20250120	144600	878917970	9710	9710	9710	9710	0
248	20250120	144500	878917970	9710	9710	9710	9710	335
249	20250120	144400	875665120	9710	9710	9710	9710	0
250	20250120	144300	875665120	9710	9710	9710	9710	18
251	20250120	144200	875490340	9710	9710	9710	9710	17
252	20250120	144100	875325270	9710	9710	9710	9710	5
253	20250120	144000	875276720	9710	9710	9710	9710	1
254	20250120	143900	875267010	9680	9690	9690	9680	474
255	20250120	143800	870673960	9700	9700	9700	9700	39
256	20250120	143700	870295660	9710	9710	9710	9710	0
257	20250120	143600	870295660	9710	9710	9710	9710	0
258	20250120	143500	870295660	9710	9720	9720	9710	74
259	20250120	143400	869576900	9720	9730	9730	9720	53
260	20250120	143300	869061560	9730	9730	9730	9730	3
261	20250120	143200	869032370	9730	9730	9730	9730	256
262	20250120	143100	866541490	9730	9730	9730	9730	456
263	20250120	143000	862104610	9730	9740	9740	9730	26
264	20250120	142900	861851600	9740	9740	9740	9740	100
265	20250120	142800	860877600	9730	9730	9730	9730	5
266	20250120	142700	860828950	9730	9730	9730	9730	236
267	20250120	142600	858532670	9730	9740	9740	9730	495
268	20250120	142500	853716130	9730	9730	9730	9730	0
269	20250120	142400	853716130	9730	9740	9740	9730	200
270	20250120	142300	851770110	9740	9740	9740	9740	20
271	20250120	142200	851575310	9740	9740	9740	9740	0
272	20250120	142100	851575310	9740	9740	9740	9740	826
273	20250120	142000	843530070	9740	9740	9740	9740	217
274	20250120	141900	841416490	9740	9720	9740	9720	515
275	20250120	141800	836402920	9710	9720	9720	9710	225
276	20250120	141700	834217090	9740	9740	9740	9740	0
277	20250120	141600	834217090	9740	9740	9740	9740	8
278	20250120	141500	834139170	9740	9740	9750	9740	93
279	20250120	141400	833233340	9740	9750	9750	9720	203
280	20250120	141300	831258110	9720	9720	9720	9720	0
281	20250120	141200	831258110	9720	9720	9720	9720	0
282	20250120	141100	831258110	9720	9720	9720	9720	13
283	20250120	141000	831131750	9720	9720	9720	9710	37
284	20250120	140900	830772310	9720	9720	9720	9720	193
285	20250120	140800	828896350	9710	9710	9710	9710	0
286	20250120	140700	828896350	9710	9710	9710	9710	277
287	20250120	140600	826206680	9720	9730	9730	9720	82
288	20250120	140500	825409630	9730	9730	9730	9730	123
289	20250120	140400	824212840	9730	9740	9740	9730	80
290	20250120	140300	823434420	9740	9740	9740	9740	0
291	20250120	140200	823434420	9740	9740	9740	9740	71
292	20250120	140100	822742880	9760	9750	9760	9740	511
293	20250120	140000	817760540	9760	9760	9760	9760	0
294	20250120	135900	817760540	9760	9750	9760	9750	13
295	20250120	135800	817633670	9750	9740	9750	9740	5
296	20250120	135700	817584940	9760	9760	9760	9760	0
297	20250120	135600	817584940	9760	9760	9760	9760	0
298	20250120	135500	817584940	9760	9760	9760	9760	257
299	20250120	135400	815076620	9760	9760	9760	9760	1
300	20250120	135300	815066860	9770	9770	9770	9770	0
301	20250120	135200	815066860	9770	9760	9770	9760	501
302	20250120	135100	810174510	9750	9760	9760	9750	200
303	20250120	135000	808223510	9760	9770	9770	9760	50
304	20250120	134900	807735040	9770	9770	9770	9770	53
305	20250120	134800	807217230	9770	9770	9770	9770	501
306	20250120	134700	802322460	9720	9740	9740	9720	17
307	20250120	134600	802157090	9760	9760	9760	9760	1
308	20250120	134500	802147330	9740	9740	9740	9740	0
309	20250120	134400	802147330	9740	9760	9770	9740	82
310	20250120	134300	801348080	9770	9760	9770	9760	116
311	20250120	134200	800215910	9760	9750	9760	9750	360
312	20250120	134100	796703840	9750	9770	9770	9750	2
313	20250120	134000	796684320	9770	9770	9770	9770	390
314	20250120	133900	792874020	9780	9790	9790	9780	463
315	20250120	133800	788345190	9790	9780	9800	9770	819
316	20250120	133700	780329310	9790	9740	9790	9740	2012
317	20250120	133600	760683680	9710	9730	9730	9710	523
318	20250120	133500	755603900	9750	9740	9750	9740	10
319	20250120	133400	755506420	9730	9740	9740	9730	171
320	20250120	133300	753841610	9750	9750	9750	9750	93
321	20250120	133200	752934860	9770	9770	9770	9750	764
322	20250120	133100	745475210	9770	9780	9780	9770	18
323	20250120	133000	745299260	9780	9770	9780	9770	178
324	20250120	132900	743558970	9770	9780	9790	9770	1368
325	20250120	132800	730182250	9780	9760	9780	9750	1833
326	20250120	132700	712281860	9750	9710	9750	9710	4645
327	20250120	132600	667080910	9710	9710	9710	9710	0
328	20250120	132500	667080910	9710	9710	9710	9710	0
329	20250120	132400	667080910	9710	9650	9710	9650	96
330	20250120	132300	666151750	9710	9650	9710	9650	1093
331	20250120	132200	655559840	9670	9670	9670	9670	400
332	20250120	132100	651691840	9670	9690	9690	9670	238
333	20250120	132000	649386380	9680	9680	9680	9680	0
334	20250120	131900	649386380	9680	9680	9680	9680	40
335	20250120	131800	648999180	9700	9690	9700	9690	107
336	20250120	131700	647961330	9700	9680	9700	9680	1201
337	20250120	131600	636331630	9680	9690	9690	9680	328
338	20250120	131500	633153490	9690	9660	9690	9660	1110
339	20250120	131400	622418750	9650	9650	9650	9650	36
340	20250120	131300	622071350	9630	9630	9630	9630	26
341	20250120	131200	621820970	9650	9650	9650	9650	5
342	20250120	131100	621772720	9640	9640	9640	9640	120
343	20250120	131000	620615920	9620	9620	9620	9620	100
344	20250120	130900	619653920	9620	9620	9620	9620	79
345	20250120	130800	618893940	9640	9640	9640	9640	0
346	20250120	130700	618893940	9640	9640	9640	9640	0
347	20250120	130600	618893940	9640	9620	9640	9620	103
348	20250120	130500	617903020	9640	9610	9640	9610	61
349	20250120	130400	617316720	9650	9650	9650	9650	0
350	20250120	130300	617316720	9650	9640	9650	9640	67
351	20250120	130200	616670690	9640	9640	9640	9640	3
352	20250120	130100	616641770	9590	9590	9590	9590	648
353	20250120	130000	610427450	9590	9590	9590	9590	10
354	20250120	125900	610331550	9600	9600	9600	9600	160
355	20250120	125800	608795550	9650	9650	9650	9600	44
356	20250120	125700	608371850	9590	9590	9590	9590	26
357	20250120	125600	608122510	9590	9610	9610	9590	674
358	20250120	125500	601651690	9610	9610	9610	9610	31
359	20250120	125400	601353780	9650	9650	9650	9650	50
360	20250120	125300	600871280	9610	9630	9630	9610	120
361	20250120	125200	599717440	9630	9630	9630	9630	0
362	20250120	125100	599717440	9630	9630	9630	9630	100
363	20250120	125000	598754440	9650	9650	9650	9650	93
364	20250120	124900	597856990	9650	9680	9680	9650	1661
365	20250120	124800	581785190	9690	9690	9690	9690	0
366	20250120	124700	581785190	9690	9690	9690	9690	177
367	20250120	124600	580070060	9690	9690	9690	9690	0
368	20250120	124500	580070060	9690	9690	9690	9690	1
369	20250120	124400	580060370	9690	9700	9700	9690	25
370	20250120	124300	579818020	9680	9710	9710	9680	319
371	20250120	124200	576723840	9710	9700	9710	9700	161
372	20250120	124100	575160790	9700	9700	9700	9700	55
373	20250120	124000	574627290	9690	9690	9690	9690	110
374	20250120	123900	573561390	9680	9680	9680	9680	3
375	20250120	123800	573532350	9680	9680	9680	9680	4
376	20250120	123700	573493630	9680	9680	9680	9680	0
377	20250120	123600	573493630	9680	9680	9680	9680	76
378	20250120	123500	572757950	9680	9680	9680	9680	5
379	20250120	123400	572709550	9680	9680	9680	9680	0
380	20250120	123300	572709550	9680	9680	9680	9680	0
381	20250120	123200	572709550	9680	9680	9680	9680	200
382	20250120	123100	570773550	9700	9710	9710	9700	660
383	20250120	123000	564371050	9710	9710	9710	9710	23
384	20250120	122900	564147720	9720	9720	9720	9720	29
385	20250120	122800	563865840	9720	9720	9720	9720	0
386	20250120	122700	563865840	9720	9710	9720	9700	821
387	20250120	122600	555893930	9700	9700	9700	9700	10
388	20250120	122500	555796930	9710	9710	9710	9700	19
389	20250120	122400	555612540	9700	9700	9700	9700	549
390	20250120	122300	550287240	9700	9700	9700	9700	566
391	20250120	122200	544797040	9700	9700	9700	9700	30
392	20250120	122100	544506040	9690	9690	9690	9690	500
393	20250120	122000	539661040	9690	9690	9690	9690	234
394	20250120	121900	537393580	9680	9680	9680	9680	10
395	20250120	121800	537296780	9680	9690	9690	9680	64
396	20250120	121700	536676750	9690	9690	9690	9690	26
397	20250120	121600	536424810	9690	9690	9690	9690	45
398	20250120	121500	535988760	9690	9690	9690	9690	60
399	20250120	121400	535407360	9700	9700	9700	9700	390
400	20250120	121300	531624360	9700	9700	9700	9700	164
401	20250120	121200	530033560	9690	9690	9690	9690	0
402	20250120	121100	530033560	9690	9700	9700	9690	61
403	20250120	121000	529441970	9690	9690	9690	9690	498
404	20250120	120900	524616350	9680	9690	9690	9680	252
405	20250120	120800	522176490	9680	9680	9680	9680	181
406	20250120	120700	520424410	9670	9670	9670	9670	0
407	20250120	120600	520424410	9670	9670	9670	9670	354
408	20250120	120500	517001230	9670	9670	9670	9670	0
409	20250120	120400	517001230	9670	9670	9670	9670	51
410	20250120	120300	516508060	9660	9660	9660	9660	101
411	20250120	120200	515532400	9670	9670	9670	9670	200
412	20250120	120100	513598400	9670	9680	9680	9670	322
413	20250120	120000	510483360	9670	9670	9670	9670	161
414	20250120	115900	508926490	9660	9660	9660	9660	0
415	20250120	115800	508926490	9660	9650	9660	9650	2254
416	20250120	115700	487154930	9650	9650	9650	9650	2
417	20250120	115600	487135630	9650	9620	9650	9620	240
418	20250120	115500	484822420	9620	9620	9620	9620	79
419	20250120	115400	484062440	9640	9640	9640	9640	21
420	20250120	115300	483860000	9650	9650	9650	9650	42
421	20250120	115200	483454700	9660	9660	9660	9660	0
422	20250120	115100	483454700	9660	9640	9660	9640	38
423	20250120	115000	483088030	9650	9650	9650	9650	28
424	20250120	114900	482817830	9650	9660	9660	9650	122
425	20250120	114800	481640310	9660	9650	9660	9650	76
426	20250120	114700	480906900	9660	9660	9660	9660	3
427	20250120	114600	480877920	9660	9660	9660	9660	205
428	20250120	114500	478897620	9670	9680	9680	9670	46
429	20250120	114400	478452600	9690	9680	9690	9680	200
430	20250120	114300	476516400	9680	9670	9680	9670	120
431	20250120	114200	475355350	9670	9670	9680	9670	324
432	20250120	114100	472219990	9670	9660	9670	9660	53
433	20250120	114000	471707910	9660	9660	9670	9660	4
434	20250120	113900	471669250	9640	9630	9640	9630	109
435	20250120	113800	470618760	9640	9640	9640	9640	20
436	20250120	113700	470425960	9650	9650	9650	9650	48
437	20250120	113600	469962760	9650	9650	9650	9650	11
438	20250120	113500	469856610	9660	9660	9660	9660	3
439	20250120	113400	469827630	9650	9650	9650	9650	10
440	20250120	113300	469731130	9640	9640	9660	9640	1642
441	20250120	113200	453889300	9630	9630	9630	9630	1
442	20250120	113100	453879670	9640	9640	9640	9640	1
443	20250120	113000	453870030	9640	9640	9640	9640	145
444	20250120	112900	452472230	9640	9620	9640	9620	3405
445	20250120	112800	419665130	9620	9580	9620	9580	2179
446	20250120	112700	398732170	9560	9560	9560	9560	0
447	20250120	112600	398732170	9560	9560	9560	9560	0
448	20250120	112500	398732170	9560	9570	9570	9560	600
449	20250120	112400	392993170	9570	9570	9570	9570	10
450	20250120	112300	392897470	9560	9560	9560	9560	1
451	20250120	112200	392887910	9580	9580	9580	9580	123
452	20250120	112100	391709570	9580	9580	9580	9580	2
453	20250120	112000	391690410	9580	9550	9580	9550	455
454	20250120	111900	387340660	9560	9520	9560	9520	349
455	20250120	111800	384013610	9520	9520	9520	9520	0
456	20250120	111700	384013610	9520	9520	9520	9520	0
457	20250120	111600	384013610	9520	9520	9520	9520	0
458	20250120	111500	384013610	9520	9520	9520	9520	10
459	20250120	111400	383918410	9520	9520	9520	9520	0
460	20250120	111300	383918410	9520	9520	9520	9520	1
461	20250120	111200	383908890	9550	9550	9550	9550	0
462	20250120	111100	383908890	9550	9550	9550	9550	0
463	20250120	111000	383908890	9550	9550	9550	9550	15
464	20250120	110900	383765640	9550	9550	9550	9550	1
465	20250120	110800	383756090	9550	9550	9550	9550	20
466	20250120	110700	383565090	9550	9550	9550	9550	175
467	20250120	110600	381893840	9540	9540	9540	9540	417
468	20250120	110500	377915660	9540	9540	9540	9540	0
469	20250120	110400	377915660	9540	9540	9540	9540	16
470	20250120	110300	377763020	9500	9550	9550	9500	1539
471	20250120	110200	363120150	9550	9560	9560	9550	12
472	20250120	110100	363005450	9550	9540	9550	9540	15
473	20250120	110000	362862340	9550	9550	9550	9550	0
474	20250120	105900	362862340	9550	9550	9550	9550	0
475	20250120	105800	362862340	9550	9550	9550	9550	50
476	20250120	105700	362384840	9560	9560	9560	9560	0
477	20250120	105600	362384840	9560	9560	9560	9560	0
478	20250120	105500	362384840	9560	9530	9560	9530	23
479	20250120	105400	362165200	9550	9550	9550	9550	0
480	20250120	105300	362165200	9550	9550	9550	9550	1
481	20250120	105200	362155650	9510	9530	9530	9510	356
482	20250120	105100	358768260	9540	9540	9540	9540	0
483	20250120	105000	358768260	9540	9540	9540	9540	0
484	20250120	104900	358768260	9540	9540	9540	9540	9
485	20250120	104800	358682400	9530	9530	9530	9530	0
486	20250120	104700	358682400	9530	9530	9530	9530	0
487	20250120	104600	358682400	9530	9530	9530	9530	0
488	20250120	104500	358682400	9530	9530	9530	9530	0
489	20250120	104400	358682400	9530	9530	9540	9530	122
490	20250120	104300	357519560	9540	9540	9540	9540	7
491	20250120	104200	357452780	9530	9530	9530	9530	11
492	20250120	104100	357347950	9520	9520	9520	9520	504
493	20250120	104000	352549870	9530	9540	9540	9530	980
494	20250120	103900	343203680	9540	9540	9540	9540	2
495	20250120	103800	343184600	9540	9540	9540	9540	0
496	20250120	103700	343184600	9540	9540	9540	9540	100
497	20250120	103600	342230600	9540	9540	9540	9540	50
498	20250120	103500	341753600	9540	9540	9540	9540	0
499	20250120	103400	341753600	9540	9540	9540	9540	92
500	20250120	103300	340875920	9540	9560	9560	9540	304
501	20250120	103200	337974190	9560	9570	9570	9560	159
502	20250120	103100	336454090	9570	9570	9570	9570	6
503	20250120	103000	336396670	9570	9570	9570	9570	18
504	20250120	102900	336224410	9580	9610	9630	9580	914
505	20250120	102800	327456040	9610	9620	9620	9610	111
506	20250120	102700	326388330	9630	9610	9630	9610	103
507	20250120	102600	325398480	9610	9620	9620	9610	442
508	20250120	102500	321149860	9620	9620	9620	9620	0
509	20250120	102400	321149860	9620	9620	9620	9620	97
510	20250120	102300	320216720	9620	9620	9620	9620	101
511	20250120	102200	319245100	9620	9630	9630	9620	1246
512	20250120	102100	307258480	9640	9640	9640	9630	55
513	20250120	102000	306728330	9640	9640	9640	9610	312
514	20250120	101900	303723320	9640	9640	9660	9640	92
515	20250120	101800	302836420	9670	9670	9670	9670	44
516	20250120	101700	302410940	9640	9690	9690	9640	855
517	20250120	101600	294142100	9690	9670	9690	9670	500
518	20250120	101500	289300470	9670	9660	9680	9660	1060
519	20250120	101400	279050780	9660	9660	9660	9660	133
520	20250120	101300	277766000	9620	9650	9650	9620	121
521	20250120	101200	276599310	9650	9710	9710	9650	206
522	20250120	101100	274604550	9710	9650	9710	9650	2104
523	20250120	101000	254221340	9650	9650	9650	9650	211
524	20250120	100900	252185190	9650	9600	9650	9570	2140
525	20250120	100800	231601000	9630	9610	9630	9600	485
526	20250120	100700	226938720	9620	9620	9620	9620	2
527	20250120	100600	226919480	9600	9600	9600	9600	65
528	20250120	100500	226295480	9640	9610	9640	9610	342
529	20250120	100400	223008830	9610	9650	9650	9610	443
530	20250120	100300	218743700	9650	9650	9670	9610	361
531	20250120	100200	215260210	9660	9570	9660	9570	2211
532	20250120	100100	193966620	9560	9600	9600	9560	1850
533	20250120	100000	176213150	9610	9620	9620	9610	188
534	20250120	095900	174406440	9620	9620	9620	9620	474
535	20250120	095800	169846560	9630	9620	9630	9620	671
536	20250120	095700	163388360	9630	9590	9630	9590	827
537	20250120	095600	155445220	9590	9570	9590	9570	615
538	20250120	095500	149555370	9570	9540	9570	9540	677
539	20250120	095400	143090060	9540	9530	9540	9530	1004
540	20250120	095300	133514170	9450	9540	9540	9450	580
541	20250120	095200	127981060	9540	9520	9540	9520	2323
542	20250120	095100	105851110	9520	9460	9520	9460	1824
543	20250120	095000	88550860	9460	9450	9460	9450	10
544	20250120	094900	88456270	9450	9430	9450	9430	953
545	20250120	094800	79459700	9410	9410	9410	9410	5
546	20250120	094700	79412650	9380	9420	9420	9380	19
547	20250120	094600	79234230	9410	9410	9410	9410	116
548	20250120	094500	78142670	9410	9410	9410	9410	55
549	20250120	094400	77625120	9410	9410	9410	9410	1
550	20250120	094300	77615710	9410	9410	9410	9410	50
551	20250120	094200	77145210	9370	9370	9370	9370	2
552	20250120	094100	77126470	9360	9360	9360	9360	0
553	20250120	094000	77126470	9360	9360	9360	9360	700
554	20250120	093900	70574470	9360	9370	9370	9360	98
555	20250120	093800	69657090	9360	9360	9360	9360	0
556	20250120	093700	69657090	9360	9410	9410	9360	102
557	20250120	093600	68701540	9410	9410	9410	9410	1
558	20250120	093500	68692130	9410	9410	9410	9410	2
559	20250120	093400	68673310	9410	9370	9410	9370	39
560	20250120	093300	68307800	9370	9380	9380	9370	144
561	20250120	093200	66957360	9380	9390	9410	9380	284
562	20250120	093100	64290740	9400	9410	9410	9400	3
563	20250120	093000	64262530	9410	9400	9410	9390	523
564	20250120	092900	59351110	9390	9440	9440	9390	832
565	20250120	092800	51527460	9440	9440	9440	9440	0
566	20250120	092700	51527460	9440	9440	9440	9440	1
567	20250120	092600	51518020	9440	9440	9440	9440	1
568	20250120	092500	51508580	9440	9440	9440	9440	26
569	20250120	092400	51263140	9400	9400	9400	9400	0
570	20250120	092300	51263140	9400	9400	9400	9400	0
571	20250120	092200	51263140	9400	9410	9410	9400	100
572	20250120	092100	50322770	9460	9460	9460	9460	0
573	20250120	092000	50322770	9460	9460	9460	9460	1
574	20250120	091900	50313310	9410	9410	9410	9410	250
575	20250120	091800	47960810	9410	9420	9420	9410	149
576	20250120	091700	46558620	9420	9470	9470	9420	194
577	20250120	091600	44728990	9470	9470	9500	9470	232
578	20250120	091500	42529190	9450	9460	9460	9450	111
579	20250120	091400	41480140	9490	9490	9490	9490	15
580	20250120	091300	41337790	9490	9490	9500	9490	304
581	20250120	091200	38451440	9480	9440	9480	9440	145
582	20250120	091100	37080010	9410	9410	9410	9410	0
583	20250120	091000	37080010	9410	9420	9420	9410	200
584	20250120	090900	35197660	9410	9410	9410	9410	0
585	20250120	090800	35197660	9410	9420	9420	9410	93
586	20250120	090700	34322190	9510	9450	9510	9410	386
587	20250120	090600	30660790	9450	9430	9450	9430	190
588	20250120	090500	28866090	9430	9430	9430	9430	22
589	20250120	090400	28658630	9400	9400	9400	9400	184
590	20250120	090300	26929030	9400	9400	9400	9390	175
591	20250120	090200	25284510	9390	9420	9450	9390	486
592	20250120	090100	20710440	9430	9420	9430	9390	1147
593	20250120	090000	9906500	9430	9440	9440	9430	1050