KissMeData/098120/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200800	159450560	5830	5830	5830	5830	1422
3	20250110	200700	159450560	5830	5830	5830	5830	0
4	20250110	200600	159450560	5830	5830	5830	5830	0
5	20250110	200500	159450560	5830	5830	5830	5830	0
6	20250110	200400	159450560	5830	5830	5830	5830	0
7	20250110	200300	159450560	5830	5830	5830	5830	0
8	20250110	200200	159450560	5830	5830	5830	5830	0
9	20250110	200100	159450560	5830	5830	5830	5830	0
10	20250110	200000	159450560	5830	5830	5830	5830	0
11	20250110	195900	159450560	5830	5830	5830	5830	0
12	20250110	195800	159450560	5830	5830	5830	5830	0
13	20250110	195700	159450560	5830	5830	5830	5830	0
14	20250110	195600	159450560	5830	5830	5830	5830	0
15	20250110	195500	159450560	5830	5830	5830	5830	0
16	20250110	195400	159450560	5830	5830	5830	5830	0
17	20250110	195300	159450560	5830	5830	5830	5830	0
18	20250110	195200	159450560	5830	5830	5830	5830	0
19	20250110	195100	159450560	5830	5830	5830	5830	0
20	20250110	195000	159450560	5830	5830	5830	5830	0
21	20250110	194900	159450560	5830	5830	5830	5830	0
22	20250110	194800	159450560	5830	5830	5830	5830	0
23	20250110	194700	159450560	5830	5830	5830	5830	0
24	20250110	194600	159450560	5830	5830	5830	5830	0
25	20250110	194500	159450560	5830	5830	5830	5830	0
26	20250110	194400	159450560	5830	5830	5830	5830	0
27	20250110	194300	159450560	5830	5830	5830	5830	0
28	20250110	194200	159450560	5830	5830	5830	5830	0
29	20250110	194100	159450560	5830	5830	5830	5830	0
30	20250110	194000	159450560	5830	5830	5830	5830	0
31	20250110	193900	159450560	5830	5830	5830	5830	0
32	20250110	193800	159450560	5830	5830	5830	5830	1422
33	20250110	193700	159450560	5830	5830	5830	5830	0
34	20250110	193600	159450560	5830	5830	5830	5830	0
35	20250110	193500	159450560	5830	5830	5830	5830	0
36	20250110	193400	159450560	5830	5830	5830	5830	0
37	20250110	193300	159450560	5830	5830	5830	5830	0
38	20250110	193200	159450560	5830	5830	5830	5830	0
39	20250110	193100	159450560	5830	5830	5830	5830	0
40	20250110	193000	159450560	5830	5830	5830	5830	0
41	20250110	192900	159450560	5830	5830	5830	5830	0
42	20250110	192800	159450560	5830	5830	5830	5830	0
43	20250110	192700	159450560	5830	5830	5830	5830	0
44	20250110	192600	159450560	5830	5830	5830	5830	0
45	20250110	192500	159450560	5830	5830	5830	5830	0
46	20250110	192400	159450560	5830	5830	5830	5830	0
47	20250110	192300	159450560	5830	5830	5830	5830	0
48	20250110	192200	159450560	5830	5830	5830	5830	0
49	20250110	192100	159450560	5830	5830	5830	5830	0
50	20250110	192000	159450560	5830	5830	5830	5830	0
51	20250110	191900	159450560	5830	5830	5830	5830	0
52	20250110	191800	159450560	5830	5830	5830	5830	0
53	20250110	191700	159450560	5830	5830	5830	5830	0
54	20250110	191600	159450560	5830	5830	5830	5830	0
55	20250110	191500	159450560	5830	5830	5830	5830	0
56	20250110	191400	159450560	5830	5830	5830	5830	0
57	20250110	191300	159450560	5830	5830	5830	5830	0
58	20250110	191200	159450560	5830	5830	5830	5830	0
59	20250110	191100	159450560	5830	5830	5830	5830	0
60	20250110	191000	159450560	5830	5830	5830	5830	0
61	20250110	190900	159450560	5830	5830	5830	5830	0
62	20250110	190800	159450560	5830	5830	5830	5830	1422
63	20250110	190700	159450560	5830	5830	5830	5830	0
64	20250110	190600	159450560	5830	5830	5830	5830	0
65	20250110	190500	159450560	5830	5830	5830	5830	0
66	20250110	190400	159450560	5830	5830	5830	5830	0
67	20250110	190300	159450560	5830	5830	5830	5830	0
68	20250110	190200	159450560	5830	5830	5830	5830	0
69	20250110	190100	159450560	5830	5830	5830	5830	0
70	20250110	190000	159450560	5830	5830	5830	5830	0
71	20250110	185900	159450560	5830	5830	5830	5830	0
72	20250110	185800	159450560	5830	5830	5830	5830	0
73	20250110	185700	159450560	5830	5830	5830	5830	0
74	20250110	185600	159450560	5830	5830	5830	5830	0
75	20250110	185500	159450560	5830	5830	5830	5830	0
76	20250110	185400	159450560	5830	5830	5830	5830	0
77	20250110	185300	159450560	5830	5830	5830	5830	0
78	20250110	185200	159450560	5830	5830	5830	5830	0
79	20250110	185100	159450560	5830	5830	5830	5830	0
80	20250110	185000	159450560	5830	5830	5830	5830	0
81	20250110	184900	159450560	5830	5830	5830	5830	0
82	20250110	184800	159450560	5830	5830	5830	5830	0
83	20250110	184700	159450560	5830	5830	5830	5830	0
84	20250110	184600	159450560	5830	5830	5830	5830	0
85	20250110	184500	159450560	5830	5830	5830	5830	0
86	20250110	184400	159450560	5830	5830	5830	5830	0
87	20250110	184300	159450560	5830	5830	5830	5830	0
88	20250110	184200	159450560	5830	5830	5830	5830	0
89	20250110	184100	159450560	5830	5830	5830	5830	0
90	20250110	184000	159450560	5830	5830	5830	5830	0
91	20250110	183900	159450560	5830	5830	5830	5830	0
92	20250110	183800	159450560	5830	5830	5830	5830	1422
93	20250110	183700	159450560	5830	5830	5830	5830	0
94	20250110	183600	159450560	5830	5830	5830	5830	0
95	20250110	183500	159450560	5830	5830	5830	5830	0
96	20250110	183400	159450560	5830	5830	5830	5830	0
97	20250110	183300	159450560	5830	5830	5830	5830	0
98	20250110	183200	159450560	5830	5830	5830	5830	0
99	20250110	183100	159450560	5830	5830	5830	5830	0
100	20250110	183000	159450560	5830	5830	5830	5830	0
101	20250110	182900	159450560	5830	5830	5830	5830	0
102	20250110	182800	159450560	5830	5830	5830	5830	0
103	20250110	182700	159450560	5830	5830	5830	5830	0
104	20250110	182600	159450560	5830	5830	5830	5830	0
105	20250110	182500	159450560	5830	5830	5830	5830	0
106	20250110	182400	159450560	5830	5830	5830	5830	0
107	20250110	182300	159450560	5830	5830	5830	5830	0
108	20250110	182200	159450560	5830	5830	5830	5830	0
109	20250110	182100	159450560	5830	5830	5830	5830	0
110	20250110	182000	159450560	5830	5830	5830	5830	0
111	20250110	181900	159450560	5830	5830	5830	5830	0
112	20250110	181800	159450560	5830	5830	5830	5830	0
113	20250110	181700	159450560	5830	5830	5830	5830	0
114	20250110	181600	159450560	5830	5830	5830	5830	0
115	20250110	181500	159450560	5830	5830	5830	5830	0
116	20250110	181400	159450560	5830	5830	5830	5830	0
117	20250110	181300	159450560	5830	5830	5830	5830	0
118	20250110	181200	159450560	5830	5830	5830	5830	0
119	20250110	181100	159450560	5830	5830	5830	5830	0
120	20250110	181000	159450560	5830	5830	5830	5830	0
121	20250110	180900	159450560	5830	5830	5830	5830	0
122	20250110	180800	159450560	5830	5830	5830	5830	1422
123	20250110	180700	159450560	5830	5830	5830	5830	0
124	20250110	180600	159450560	5830	5830	5830	5830	0
125	20250110	180500	159450560	5830	5830	5830	5830	0
126	20250110	180400	159450560	5830	5830	5830	5830	0
127	20250110	180300	159450560	5830	5830	5830	5830	0
128	20250110	180200	159450560	5830	5830	5830	5830	0
129	20250110	180100	159450560	5830	5830	5830	5830	0
130	20250110	180000	159450560	5830	5830	5830	5830	0
131	20250110	175900	159450560	5830	5830	5830	5830	0
132	20250110	175800	159450560	5830	5830	5830	5830	0
133	20250110	175700	159450560	5830	5830	5830	5830	0
134	20250110	175600	159450560	5830	5830	5830	5830	0
135	20250110	175500	159450560	5830	5830	5830	5830	0
136	20250110	175400	159450560	5830	5830	5830	5830	0
137	20250110	175300	159450560	5830	5830	5830	5830	0
138	20250110	175200	159450560	5830	5830	5830	5830	0
139	20250110	175100	159450560	5830	5830	5830	5830	0
140	20250110	175000	159450560	5830	5830	5830	5830	0
141	20250110	174900	159450560	5830	5830	5830	5830	0
142	20250110	174800	159450560	5830	5830	5830	5830	0
143	20250110	174700	159450560	5830	5830	5830	5830	0
144	20250110	174600	159450560	5830	5830	5830	5830	0
145	20250110	174500	159450560	5830	5830	5830	5830	0
146	20250110	174400	159450560	5830	5830	5830	5830	0
147	20250110	174300	159450560	5830	5830	5830	5830	0
148	20250110	174200	159450560	5830	5830	5830	5830	0
149	20250110	174100	159450560	5830	5830	5830	5830	0
150	20250110	174000	159450560	5830	5830	5830	5830	0
151	20250110	173900	159450560	5830	5830	5830	5830	0
152	20250110	173800	159450560	5830	5830	5830	5830	1422
153	20250110	173700	159450560	5830	5830	5830	5830	0
154	20250110	173600	159450560	5830	5830	5830	5830	0
155	20250110	173500	159450560	5830	5830	5830	5830	0
156	20250110	173400	159450560	5830	5830	5830	5830	0
157	20250110	173300	159450560	5830	5830	5830	5830	0
158	20250110	173200	159450560	5830	5830	5830	5830	0
159	20250110	173100	159450560	5830	5830	5830	5830	0
160	20250110	173000	159450560	5830	5830	5830	5830	0
161	20250110	172900	159450560	5830	5830	5830	5830	0
162	20250110	172800	159450560	5830	5830	5830	5830	0
163	20250110	172700	159450560	5830	5830	5830	5830	0
164	20250110	172600	159450560	5830	5830	5830	5830	0
165	20250110	172500	159450560	5830	5830	5830	5830	0
166	20250110	172400	159450560	5830	5830	5830	5830	0
167	20250110	172300	159450560	5830	5830	5830	5830	0
168	20250110	172200	159450560	5830	5830	5830	5830	0
169	20250110	172100	159450560	5830	5830	5830	5830	0
170	20250110	172000	159450560	5830	5830	5830	5830	0
171	20250110	171900	159450560	5830	5830	5830	5830	0
172	20250110	171800	159450560	5830	5830	5830	5830	0
173	20250110	171700	159450560	5830	5830	5830	5830	0
174	20250110	171600	159450560	5830	5830	5830	5830	0
175	20250110	171500	159450560	5830	5830	5830	5830	0
176	20250110	171400	159450560	5830	5830	5830	5830	0
177	20250110	171300	159450560	5830	5830	5830	5830	0
178	20250110	171200	159450560	5830	5830	5830	5830	0
179	20250110	171100	159450560	5830	5830	5830	5830	0
180	20250110	171000	159450560	5830	5830	5830	5830	0
181	20250110	170900	159450560	5830	5830	5830	5830	0
182	20250110	170800	159450560	5830	5830	5830	5830	1422
183	20250110	170700	159450560	5830	5830	5830	5830	0
184	20250110	170600	159450560	5830	5830	5830	5830	0
185	20250110	170500	159450560	5830	5830	5830	5830	0
186	20250110	170400	159450560	5830	5830	5830	5830	0
187	20250110	170300	159450560	5830	5830	5830	5830	0
188	20250110	170200	159450560	5830	5830	5830	5830	0
189	20250110	170100	159450560	5830	5830	5830	5830	0
190	20250110	170000	159450560	5830	5830	5830	5830	0
191	20250110	165900	159450560	5830	5830	5830	5830	0
192	20250110	165800	159450560	5830	5830	5830	5830	0
193	20250110	165700	159450560	5830	5830	5830	5830	0
194	20250110	165600	159450560	5830	5830	5830	5830	0
195	20250110	165500	159450560	5830	5830	5830	5830	0
196	20250110	165400	159450560	5830	5830	5830	5830	0
197	20250110	165300	159450560	5830	5830	5830	5830	0
198	20250110	165200	159450560	5830	5830	5830	5830	0
199	20250110	165100	159450560	5830	5830	5830	5830	0
200	20250110	165000	159450560	5830	5830	5830	5830	0
201	20250110	164900	159450560	5830	5830	5830	5830	0
202	20250110	164800	159450560	5830	5830	5830	5830	0
203	20250110	164700	159450560	5830	5830	5830	5830	0
204	20250110	164600	159450560	5830	5830	5830	5830	0
205	20250110	164500	159450560	5830	5830	5830	5830	0
206	20250110	164400	159450560	5830	5830	5830	5830	0
207	20250110	164300	159450560	5830	5830	5830	5830	0
208	20250110	164200	159450560	5830	5830	5830	5830	0
209	20250110	164100	159450560	5830	5830	5830	5830	0
210	20250110	164000	159450560	5830	5830	5830	5830	0
211	20250110	163900	159450560	5830	5830	5830	5830	0
212	20250110	163800	159450560	5830	5830	5830	5830	1422
213	20250110	163700	159450560	5830	5830	5830	5830	0
214	20250110	163600	159450560	5830	5830	5830	5830	0
215	20250110	163500	159450560	5830	5830	5830	5830	0
216	20250110	163400	159450560	5830	5830	5830	5830	0
217	20250110	163300	159450560	5830	5830	5830	5830	0
218	20250110	163200	159450560	5830	5830	5830	5830	0
219	20250110	163100	159450560	5830	5830	5830	5830	0
220	20250110	163000	159450560	5830	5830	5830	5830	0
221	20250110	162900	159450560	5830	5830	5830	5830	0
222	20250110	162800	159450560	5830	5830	5830	5830	0
223	20250110	162700	159450560	5830	5830	5830	5830	0
224	20250110	162600	159450560	5830	5830	5830	5830	0
225	20250110	162500	159450560	5830	5830	5830	5830	0
226	20250110	162400	159450560	5830	5830	5830	5830	0
227	20250110	162300	159450560	5830	5830	5830	5830	0
228	20250110	162200	159450560	5830	5830	5830	5830	0
229	20250110	162100	159450560	5830	5830	5830	5830	0
230	20250110	162000	159450560	5830	5830	5830	5830	0
231	20250110	161900	159450560	5830	5830	5830	5830	0
232	20250110	161800	159450560	5830	5830	5830	5830	0
233	20250110	161700	159450560	5830	5830	5830	5830	0
234	20250110	161600	159450560	5830	5830	5830	5830	0
235	20250110	161500	159450560	5830	5830	5830	5830	0
236	20250110	161400	159450560	5830	5830	5830	5830	0
237	20250110	161300	159450560	5830	5830	5830	5830	0
238	20250110	161200	159450560	5830	5830	5830	5830	0
239	20250110	161100	159450560	5830	5830	5830	5830	0
240	20250110	161000	159450560	5830	5830	5830	5830	0
241	20250110	160900	159450560	5830	5830	5830	5830	0
242	20250110	160800	159450560	5830	5830	5830	5830	1422
243	20250110	160700	159450560	5830	5830	5830	5830	0
244	20250110	160600	159450560	5830	5830	5830	5830	0
245	20250110	160500	159450560	5830	5830	5830	5830	0
246	20250110	160400	159450560	5830	5830	5830	5830	0
247	20250110	160300	159450560	5830	5830	5830	5830	0
248	20250110	160200	159450560	5830	5830	5830	5830	0
249	20250110	160100	159450560	5830	5830	5830	5830	0
250	20250110	160000	159450560	5830	5830	5830	5830	0
251	20250110	155900	159450560	5830	5830	5830	5830	0
252	20250110	155800	159450560	5830	5830	5830	5830	0
253	20250110	155700	159450560	5830	5830	5830	5830	0
254	20250110	155600	159450560	5830	5830	5830	5830	0
255	20250110	155500	159450560	5830	5830	5830	5830	0
256	20250110	155400	159450560	5830	5830	5830	5830	0
257	20250110	155300	159450560	5830	5830	5830	5830	0
258	20250110	155200	159450560	5830	5830	5830	5830	0
259	20250110	155100	159450560	5830	5830	5830	5830	0
260	20250110	155000	159450560	5830	5830	5830	5830	0
261	20250110	154900	159450560	5830	5830	5830	5830	0
262	20250110	154800	159450560	5830	5830	5830	5830	0
263	20250110	154700	159450560	5830	5830	5830	5830	0
264	20250110	154600	159450560	5830	5830	5830	5830	0
265	20250110	154500	159450560	5830	5830	5830	5830	0
266	20250110	154400	159450560	5830	5830	5830	5830	0
267	20250110	154300	159450560	5830	5830	5830	5830	0
268	20250110	154200	159450560	5830	5830	5830	5830	0
269	20250110	154100	159450560	5830	5830	5830	5830	0
270	20250110	154000	159450560	5830	5830	5830	5830	0
271	20250110	153900	159450560	5830	5830	5830	5830	0
272	20250110	153800	159450560	5830	5830	5830	5830	1422
273	20250110	153700	159450560	5830	5830	5830	5830	0
274	20250110	153600	159450560	5830	5830	5830	5830	0
275	20250110	153500	159450560	5830	5830	5830	5830	0
276	20250110	153400	159450560	5830	5830	5830	5830	0
277	20250110	153300	159450560	5830	5830	5830	5830	0
278	20250110	153200	159450560	5830	5830	5830	5830	0
279	20250110	153100	159450560	5830	5830	5830	5830	0
280	20250110	153000	159450560	5830	5830	5830	5830	1422
281	20250110	152900	151160300	5800	5800	5800	5800	0
282	20250110	152800	151160300	5800	5800	5800	5800	0
283	20250110	152700	151160300	5800	5800	5800	5800	0
284	20250110	152600	151160300	5800	5800	5800	5800	0
285	20250110	152500	151160300	5800	5800	5800	5800	0
286	20250110	152400	151160300	5800	5800	5800	5800	0
287	20250110	152300	151160300	5800	5800	5800	5800	0
288	20250110	152200	151160300	5800	5800	5800	5800	0
289	20250110	152100	151160300	5800	5800	5800	5800	0
290	20250110	152000	151160300	5800	5800	5800	5800	0
291	20250110	151900	151160300	5800	5800	5800	5800	0
292	20250110	151800	151160300	5800	5770	5800	5770	64
293	20250110	151700	150790900	5800	5800	5800	5800	0
294	20250110	151600	150790900	5800	5800	5800	5760	404
295	20250110	151500	148463600	5800	5800	5800	5800	2
296	20250110	151400	148452000	5760	5780	5800	5760	754
297	20250110	151300	144098290	5800	5800	5800	5800	5
298	20250110	151200	144069290	5800	5800	5800	5800	2
299	20250110	151100	144057690	5790	5800	5800	5790	203
300	20250110	151000	142882290	5790	5830	5830	5790	1301
301	20250110	150900	135338230	5830	5830	5830	5830	0
302	20250110	150800	135338230	5830	5830	5830	5830	80
303	20250110	150700	134871830	5830	5830	5830	5830	4
304	20250110	150600	134848510	5830	5830	5830	5830	1
305	20250110	150500	134842680	5830	5830	5830	5830	0
306	20250110	150400	134842680	5830	5830	5830	5830	0
307	20250110	150300	134842680	5830	5830	5830	5830	0
308	20250110	150200	134842680	5830	5830	5830	5810	10
309	20250110	150100	134784420	5810	5810	5810	5810	0
310	20250110	150000	134784420	5810	5810	5810	5810	120
311	20250110	145900	134087220	5830	5830	5830	5830	2
312	20250110	145800	134075560	5820	5820	5820	5820	0
313	20250110	145700	134075560	5820	5820	5820	5820	22
314	20250110	145600	133947520	5830	5830	5830	5830	0
315	20250110	145500	133947520	5830	5830	5830	5830	50
316	20250110	145400	133656020	5830	5830	5830	5830	0
317	20250110	145300	133656020	5830	5830	5830	5830	3
318	20250110	145200	133638530	5800	5800	5800	5800	23
319	20250110	145100	133505130	5830	5830	5830	5830	0
320	20250110	145000	133505130	5830	5830	5830	5830	0
321	20250110	144900	133505130	5830	5830	5830	5830	0
322	20250110	144800	133505130	5830	5830	5830	5830	0
323	20250110	144700	133505130	5830	5820	5830	5820	32
324	20250110	144600	133318870	5820	5820	5820	5820	0
325	20250110	144500	133318870	5820	5820	5820	5820	0
326	20250110	144400	133318870	5820	5820	5820	5820	27
327	20250110	144300	133161730	5800	5800	5800	5800	0
328	20250110	144200	133161730	5800	5810	5810	5800	1021
329	20250110	144100	127236930	5840	5840	5840	5840	0
330	20250110	144000	127236930	5840	5840	5840	5840	0
331	20250110	143900	127236930	5840	5840	5840	5840	0
332	20250110	143800	127236930	5840	5840	5840	5840	0
333	20250110	143700	127236930	5840	5840	5840	5840	0
334	20250110	143600	127236930	5840	5840	5840	5840	0
335	20250110	143500	127236930	5840	5840	5840	5840	0
336	20250110	143400	127236930	5840	5810	5840	5800	106
337	20250110	143300	126621390	5840	5840	5840	5840	1
338	20250110	143200	126615550	5800	5800	5800	5800	0
339	20250110	143100	126615550	5800	5810	5810	5800	201
340	20250110	143000	125449310	5840	5840	5840	5840	0
341	20250110	142900	125449310	5840	5840	5840	5840	0
342	20250110	142800	125449310	5840	5840	5840	5840	0
343	20250110	142700	125449310	5840	5840	5840	5840	1
344	20250110	142600	125443470	5810	5830	5830	5810	1001
345	20250110	142500	119622000	5830	5830	5830	5830	18
346	20250110	142400	119517060	5830	5830	5830	5830	0
347	20250110	142300	119517060	5830	5830	5830	5830	0
348	20250110	142200	119517060	5830	5820	5840	5820	16
349	20250110	142100	119423810	5840	5840	5840	5840	0
350	20250110	142000	119423810	5840	5840	5840	5840	0
351	20250110	141900	119423810	5840	5840	5840	5840	0
352	20250110	141800	119423810	5840	5840	5840	5840	0
353	20250110	141700	119423810	5840	5840	5840	5820	52
354	20250110	141600	119121110	5820	5820	5820	5820	1
355	20250110	141500	119115290	5850	5850	5850	5850	0
356	20250110	141400	119115290	5850	5850	5850	5850	1
357	20250110	141300	119109440	5830	5830	5840	5830	3
358	20250110	141200	119091940	5850	5830	5850	5830	112
359	20250110	141100	118438900	5830	5830	5830	5830	0
360	20250110	141000	118438900	5830	5830	5830	5830	0
361	20250110	140900	118438900	5830	5830	5830	5830	0
362	20250110	140800	118438900	5830	5830	5830	5830	4
363	20250110	140700	118415580	5810	5810	5810	5810	0
364	20250110	140600	118415580	5810	5810	5810	5810	2
365	20250110	140500	118403960	5830	5810	5830	5810	1637
366	20250110	140400	108892010	5820	5820	5820	5820	0
367	20250110	140300	108892010	5820	5820	5820	5820	0
368	20250110	140200	108892010	5820	5820	5820	5820	0
369	20250110	140100	108892010	5820	5820	5820	5820	0
370	20250110	140000	108892010	5820	5820	5820	5820	0
371	20250110	135900	108892010	5820	5820	5820	5820	0
372	20250110	135800	108892010	5820	5820	5820	5820	0
373	20250110	135700	108892010	5820	5820	5820	5820	0
374	20250110	135600	108892010	5820	5800	5820	5800	9
375	20250110	135500	108839710	5820	5820	5820	5820	0
376	20250110	135400	108839710	5820	5820	5820	5820	0
377	20250110	135300	108839710	5820	5800	5820	5800	34
378	20250110	135200	108642210	5800	5800	5800	5800	299
379	20250110	135100	106908010	5830	5800	5830	5800	129
380	20250110	135000	106159780	5840	5830	5840	5800	3425
381	20250110	134900	86272410	5830	5830	5830	5830	21
382	20250110	134800	86149980	5880	5880	5880	5880	0
383	20250110	134700	86149980	5880	5880	5880	5880	0
384	20250110	134600	86149980	5880	5880	5880	5880	0
385	20250110	134500	86149980	5880	5830	5880	5820	770
386	20250110	134400	81663060	5830	5830	5830	5830	0
387	20250110	134300	81663060	5830	5830	5830	5830	363
388	20250110	134200	79546770	5870	5870	5870	5870	0
389	20250110	134100	79546770	5870	5870	5870	5870	0
390	20250110	134000	79546770	5870	5870	5870	5870	0
391	20250110	133900	79546770	5870	5870	5870	5870	0
392	20250110	133800	79546770	5870	5870	5870	5870	0
393	20250110	133700	79546770	5870	5840	5870	5820	103
394	20250110	133600	78946180	5870	5870	5870	5870	0
395	20250110	133500	78946180	5870	5870	5870	5870	9
396	20250110	133400	78893350	5870	5870	5870	5870	0
397	20250110	133300	78893350	5870	5870	5870	5870	0
398	20250110	133200	78893350	5870	5870	5870	5870	0
399	20250110	133100	78893350	5870	5850	5870	5850	118
400	20250110	133000	78202690	5880	5880	5880	5880	0
401	20250110	132900	78202690	5880	5850	5880	5850	125
402	20250110	132800	77470880	5850	5850	5850	5850	101
403	20250110	132700	76880030	5850	5850	5850	5850	0
404	20250110	132600	76880030	5850	5850	5850	5850	0
405	20250110	132500	76880030	5850	5850	5850	5850	0
406	20250110	132400	76880030	5850	5850	5850	5850	111
407	20250110	132300	76230680	5850	5850	5850	5850	0
408	20250110	132200	76230680	5850	5840	5850	5840	202
409	20250110	132100	75050980	5850	5850	5850	5850	0
410	20250110	132000	75050980	5850	5850	5850	5850	0
411	20250110	131900	75050980	5850	5850	5850	5850	0
412	20250110	131800	75050980	5850	5850	5850	5850	0
413	20250110	131700	75050980	5850	5850	5850	5850	0
414	20250110	131600	75050980	5850	5850	5850	5850	0
415	20250110	131500	75050980	5850	5850	5850	5850	4
416	20250110	131400	75027580	5840	5840	5840	5840	0
417	20250110	131300	75027580	5840	5840	5840	5840	0
418	20250110	131200	75027580	5840	5840	5840	5840	18
419	20250110	131100	74922460	5850	5850	5850	5850	4
420	20250110	131000	74899060	5840	5840	5840	5840	13
421	20250110	130900	74823140	5830	5830	5830	5820	571
422	20250110	130800	71498680	5850	5850	5850	5850	0
423	20250110	130700	71498680	5850	5850	5850	5850	0
424	20250110	130600	71498680	5850	5850	5850	5850	0
425	20250110	130500	71498680	5850	5850	5850	5850	0
426	20250110	130400	71498680	5850	5850	5850	5850	0
427	20250110	130300	71498680	5850	5850	5850	5850	0
428	20250110	130200	71498680	5850	5830	5850	5830	12
429	20250110	130100	71428660	5850	5850	5850	5850	2
430	20250110	130000	71416960	5860	5860	5860	5860	0
431	20250110	125900	71416960	5860	5860	5860	5860	0
432	20250110	125800	71416960	5860	5860	5860	5860	0
433	20250110	125700	71416960	5860	5860	5860	5860	0
434	20250110	125600	71416960	5860	5860	5860	5860	0
435	20250110	125500	71416960	5860	5860	5860	5860	0
436	20250110	125400	71416960	5860	5860	5860	5860	0
437	20250110	125300	71416960	5860	5860	5860	5860	0
438	20250110	125200	71416960	5860	5860	5860	5860	0
439	20250110	125100	71416960	5860	5860	5860	5860	0
440	20250110	125000	71416960	5860	5860	5860	5860	0
441	20250110	124900	71416960	5860	5860	5860	5860	0
442	20250110	124800	71416960	5860	5860	5860	5860	0
443	20250110	124700	71416960	5860	5860	5860	5860	0
444	20250110	124600	71416960	5860	5860	5860	5860	4
445	20250110	124500	71393520	5860	5860	5860	5860	2
446	20250110	124400	71381800	5840	5840	5840	5840	82
447	20250110	124300	70902920	5820	5820	5820	5820	0
448	20250110	124200	70902920	5820	5820	5820	5820	1
449	20250110	124100	70897100	5860	5860	5860	5860	4
450	20250110	124000	70873660	5820	5830	5830	5820	100
451	20250110	123900	70291560	5860	5860	5860	5860	0
452	20250110	123800	70291560	5860	5860	5860	5860	0
453	20250110	123700	70291560	5860	5860	5860	5860	0
454	20250110	123600	70291560	5860	5860	5860	5860	0
455	20250110	123500	70291560	5860	5860	5860	5860	0
456	20250110	123400	70291560	5860	5860	5860	5860	0
457	20250110	123300	70291560	5860	5860	5860	5860	0
458	20250110	123200	70291560	5860	5860	5860	5860	0
459	20250110	123100	70291560	5860	5860	5860	5860	0
460	20250110	123000	70291560	5860	5860	5860	5860	0
461	20250110	122900	70291560	5860	5830	5860	5830	155
462	20250110	122800	69387850	5820	5820	5820	5820	0
463	20250110	122700	69387850	5820	5820	5820	5820	2
464	20250110	122600	69376210	5820	5840	5840	5820	1267
465	20250110	122500	61987250	5860	5860	5860	5860	3
466	20250110	122400	61969670	5840	5840	5840	5840	0
467	20250110	122300	61969670	5840	5840	5840	5840	0
468	20250110	122200	61969670	5840	5840	5840	5840	0
469	20250110	122100	61969670	5840	5840	5840	5840	0
470	20250110	122000	61969670	5840	5840	5840	5840	0
471	20250110	121900	61969670	5840	5840	5840	5840	0
472	20250110	121800	61969670	5840	5840	5840	5840	0
473	20250110	121700	61969670	5840	5840	5840	5840	0
474	20250110	121600	61969670	5840	5840	5840	5840	0
475	20250110	121500	61969670	5840	5840	5840	5840	18
476	20250110	121400	61864550	5830	5850	5850	5830	62
477	20250110	121300	61501870	5830	5830	5830	5830	0
478	20250110	121200	61501870	5830	5830	5830	5830	1
479	20250110	121100	61496040	5860	5860	5860	5860	0
480	20250110	121000	61496040	5860	5860	5860	5860	0
481	20250110	120900	61496040	5860	5860	5860	5860	0
482	20250110	120800	61496040	5860	5860	5860	5860	0
483	20250110	120700	61496040	5860	5860	5860	5860	0
484	20250110	120600	61496040	5860	5860	5860	5860	0
485	20250110	120500	61496040	5860	5860	5860	5860	0
486	20250110	120400	61496040	5860	5860	5860	5860	0
487	20250110	120300	61496040	5860	5860	5860	5860	0
488	20250110	120200	61496040	5860	5860	5860	5860	0
489	20250110	120100	61496040	5860	5860	5860	5860	0
490	20250110	120000	61496040	5860	5860	5860	5860	0
491	20250110	115900	61496040	5860	5860	5860	5860	0
492	20250110	115800	61496040	5860	5860	5860	5860	0
493	20250110	115700	61496040	5860	5860	5860	5860	0
494	20250110	115600	61496040	5860	5860	5860	5860	3
495	20250110	115500	61478460	5830	5830	5830	5830	148
496	20250110	115400	60615620	5830	5840	5840	5830	254
497	20250110	115300	59132770	5860	5860	5860	5860	0
498	20250110	115200	59132770	5860	5860	5860	5860	0
499	20250110	115100	59132770	5860	5860	5860	5860	0
500	20250110	115000	59132770	5860	5860	5860	5860	0
501	20250110	114900	59132770	5860	5860	5860	5860	0
502	20250110	114800	59132770	5860	5860	5860	5860	0
503	20250110	114700	59132770	5860	5860	5860	5860	0
504	20250110	114600	59132770	5860	5860	5860	5860	2
505	20250110	114500	59121050	5840	5840	5840	5840	0
506	20250110	114400	59121050	5840	5860	5860	5840	57
507	20250110	114300	58788130	5840	5840	5840	5840	100
508	20250110	114200	58204130	5860	5860	5860	5860	10
509	20250110	114100	58145530	5860	5860	5860	5860	3
510	20250110	114000	58127950	5860	5860	5860	5860	0
511	20250110	113900	58127950	5860	5860	5860	5860	0
512	20250110	113800	58127950	5860	5860	5860	5860	2
513	20250110	113700	58116230	5860	5860	5860	5860	5
514	20250110	113600	58086930	5860	5860	5860	5860	0
515	20250110	113500	58086930	5860	5860	5860	5860	0
516	20250110	113400	58086930	5860	5860	5860	5860	0
517	20250110	113300	58086930	5860	5860	5860	5860	0
518	20250110	113200	58086930	5860	5860	5860	5860	0
519	20250110	113100	58086930	5860	5860	5860	5860	1
520	20250110	113000	58081070	5850	5860	5860	5850	3
521	20250110	112900	58063510	5860	5860	5860	5860	3
522	20250110	112800	58045930	5850	5850	5850	5850	0
523	20250110	112700	58045930	5850	5850	5850	5850	11
524	20250110	112600	57981580	5860	5860	5860	5860	0
525	20250110	112500	57981580	5860	5860	5860	5860	0
526	20250110	112400	57981580	5860	5860	5860	5860	0
527	20250110	112300	57981580	5860	5860	5860	5860	0
528	20250110	112200	57981580	5860	5860	5860	5860	0
529	20250110	112100	57981580	5860	5860	5860	5860	124
530	20250110	112000	57254940	5870	5890	5890	5870	170
531	20250110	111900	56253660	5890	5890	5890	5890	0
532	20250110	111800	56253660	5890	5890	5890	5890	0
533	20250110	111700	56253660	5890	5890	5890	5890	40
534	20250110	111600	56018060	5860	5860	5860	5860	0
535	20250110	111500	56018060	5860	5860	5860	5860	0
536	20250110	111400	56018060	5860	5890	5890	5860	6
537	20250110	111300	55982750	5870	5870	5870	5870	0
538	20250110	111200	55982750	5870	5870	5870	5870	0
539	20250110	111100	55982750	5870	5870	5870	5870	0
540	20250110	111000	55982750	5870	5870	5870	5870	1
541	20250110	110900	55976880	5880	5880	5880	5880	2
542	20250110	110800	55965120	5860	5860	5860	5860	0
543	20250110	110700	55965120	5860	5870	5870	5860	5
544	20250110	110600	55935810	5890	5890	5890	5890	0
545	20250110	110500	55935810	5890	5890	5890	5890	0
546	20250110	110400	55935810	5890	5890	5890	5890	7
547	20250110	110300	55894580	5860	5860	5860	5860	0
548	20250110	110200	55894580	5860	5860	5860	5860	243
549	20250110	110100	54470600	5860	5860	5860	5860	0
550	20250110	110000	54470600	5860	5860	5860	5860	47
551	20250110	105900	54195180	5860	5860	5860	5860	0
552	20250110	105800	54195180	5860	5860	5860	5860	0
553	20250110	105700	54195180	5860	5860	5860	5860	0
554	20250110	105600	54195180	5860	5860	5860	5860	0
555	20250110	105500	54195180	5860	5860	5860	5860	0
556	20250110	105400	54195180	5860	5860	5860	5860	0
557	20250110	105300	54195180	5860	5860	5860	5860	3
558	20250110	105200	54177600	5850	5830	5860	5830	14
559	20250110	105100	54095800	5830	5830	5850	5830	128
560	20250110	105000	53349420	5830	5840	5840	5830	52
561	20250110	104900	53045860	5850	5850	5850	5850	0
562	20250110	104800	53045860	5850	5840	5880	5840	150
563	20250110	104700	52167060	5880	5880	5880	5870	309
564	20250110	104600	50353210	5880	5880	5880	5880	0
565	20250110	104500	50353210	5880	5880	5880	5880	103
566	20250110	104400	49747570	5880	5840	5880	5840	4
567	20250110	104300	49724090	5870	5870	5870	5870	0
568	20250110	104200	49724090	5870	5860	5870	5860	15
569	20250110	104100	49636110	5860	5830	5860	5830	33
570	20250110	104000	49443630	5850	5840	5850	5830	50
571	20250110	103900	49151630	5830	5840	5840	5830	131
572	20250110	103800	48387710	5840	5840	5840	5840	1000
573	20250110	103700	42547710	5840	5840	5840	5840	0
574	20250110	103600	42547710	5840	5840	5840	5840	130
575	20250110	103500	41788510	5850	5860	5860	5850	47
576	20250110	103400	41513460	5860	5860	5860	5860	0
577	20250110	103300	41513460	5860	5860	5860	5860	0
578	20250110	103200	41513460	5860	5870	5870	5860	56
579	20250110	103100	41184990	5910	5910	5910	5910	0
580	20250110	103000	41184990	5910	5910	5910	5910	0
581	20250110	102900	41184990	5910	5910	5910	5910	0
582	20250110	102800	41184990	5910	5910	5910	5910	0
583	20250110	102700	41184990	5910	5900	5910	5900	76
584	20250110	102600	40736230	5920	5920	5920	5920	0
585	20250110	102500	40736230	5920	5880	5920	5880	179
586	20250110	102400	39680130	5890	5890	5890	5890	10
587	20250110	102300	39621230	5890	5890	5890	5890	0
588	20250110	102200	39621230	5890	5890	5890	5890	0
589	20250110	102100	39621230	5890	5890	5890	5890	0
590	20250110	102000	39621230	5890	5890	5890	5890	0
591	20250110	101900	39621230	5890	5890	5890	5890	0
592	20250110	101800	39621230	5890	5890	5890	5890	1
593	20250110	101700	39615340	5890	5890	5890	5890	0
594	20250110	101600	39615340	5890	5900	5900	5890	90
595	20250110	101500	39085140	5900	5900	5900	5900	0
596	20250110	101400	39085140	5900	5880	5900	5880	220
597	20250110	101300	37787780	5880	5850	5880	5850	737
598	20250110	101200	33471960	5850	5840	5850	5840	209
599	20250110	101100	32251390	5840	5840	5840	5840	0
600	20250110	101000	32251390	5840	5840	5840	5840	9
601	20250110	100900	32198830	5820	5820	5820	5820	50
602	20250110	100800	31907830	5830	5830	5830	5830	0
603	20250110	100700	31907830	5830	5830	5830	5830	44
604	20250110	100600	31651310	5810	5820	5820	5810	1058
605	20250110	100500	25501880	5820	5820	5820	5820	0
606	20250110	100400	25501880	5820	5820	5820	5820	196
607	20250110	100300	24361160	5820	5820	5820	5820	150
608	20250110	100200	23488160	5820	5820	5820	5820	0
609	20250110	100100	23488160	5820	5820	5820	5820	0
610	20250110	100000	23488160	5820	5820	5820	5820	0
611	20250110	095900	23488160	5820	5820	5820	5820	0
612	20250110	095800	23488160	5820	5820	5820	5820	0
613	20250110	095700	23488160	5820	5820	5820	5820	39
614	20250110	095600	23261180	5820	5820	5820	5820	50
615	20250110	095500	22970180	5820	5820	5820	5820	0
616	20250110	095400	22970180	5820	5820	5820	5820	0
617	20250110	095300	22970180	5820	5820	5820	5820	0
618	20250110	095200	22970180	5820	5830	5830	5820	49
619	20250110	095100	22684580	5830	5830	5830	5830	7
620	20250110	095000	22643770	5840	5840	5840	5840	0
621	20250110	094900	22643770	5840	5840	5840	5840	31
622	20250110	094800	22462730	5840	5840	5840	5840	0
623	20250110	094700	22462730	5840	5840	5840	5840	200
624	20250110	094600	21294730	5840	5840	5840	5840	100
625	20250110	094500	20710730	5840	5840	5840	5840	1
626	20250110	094400	20704890	5840	5840	5840	5840	1
627	20250110	094300	20699050	5810	5810	5810	5810	0
628	20250110	094200	20699050	5810	5810	5810	5810	0
629	20250110	094100	20699050	5810	5810	5810	5810	0
630	20250110	094000	20699050	5810	5810	5810	5810	4
631	20250110	093900	20675810	5810	5810	5810	5810	0
632	20250110	093800	20675810	5810	5810	5810	5810	0
633	20250110	093700	20675810	5810	5820	5820	5810	204
634	20250110	093600	19490550	5840	5840	5840	5840	0
635	20250110	093500	19490550	5840	5840	5840	5840	0
636	20250110	093400	19490550	5840	5840	5840	5840	0
637	20250110	093300	19490550	5840	5840	5840	5840	0
638	20250110	093200	19490550	5840	5840	5840	5840	0
639	20250110	093100	19490550	5840	5840	5840	5840	0
640	20250110	093000	19490550	5840	5800	5840	5800	13
641	20250110	092900	19415040	5800	5810	5810	5800	169
642	20250110	092800	18434830	5860	5860	5860	5860	0
643	20250110	092700	18434830	5860	5860	5860	5860	0
644	20250110	092600	18434830	5860	5860	5860	5860	0
645	20250110	092500	18434830	5860	5860	5860	5860	0
646	20250110	092400	18434830	5860	5820	5860	5810	593
647	20250110	092300	14985090	5850	5850	5850	5850	100
648	20250110	092200	14400090	5850	5820	5850	5820	3
649	20250110	092100	14382570	5820	5830	5830	5820	46
650	20250110	092000	14114440	5860	5860	5860	5860	1
651	20250110	091900	14108580	5880	5870	5890	5840	1100
652	20250110	091800	7672780	5890	5890	5890	5890	0
653	20250110	091700	7672780	5890	5890	5890	5890	60
654	20250110	091600	7319380	5890	5860	5890	5860	4
655	20250110	091500	7295880	5890	5890	5890	5890	0
656	20250110	091400	7295880	5890	5890	5890	5890	2
657	20250110	091300	7284100	5890	5890	5890	5890	0
658	20250110	091200	7284100	5890	5890	5890	5890	0
659	20250110	091100	7284100	5890	5890	5890	5890	4
660	20250110	091000	7260540	5870	5870	5890	5870	532
661	20250110	090900	4135700	5870	5870	5870	5870	0
662	20250110	090800	4135700	5870	5870	5870	5870	0
663	20250110	090700	4135700	5870	5870	5870	5870	22
664	20250110	090600	4006560	5870	5870	5870	5870	0
665	20250110	090500	4006560	5870	5870	5870	5870	0
666	20250110	090400	4006560	5870	5880	5880	5870	402
667	20250110	090300	1644820	5890	5890	5890	5890	1
668	20250110	090200	1638930	5870	5890	5890	5870	197
669	20250110	090100	480330	5930	5930	5930	5930	0
670	20250110	090000	480330	5930	5930	5930	5930	81