KissMeData/094850/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200600	443731020	5640	5640	5640	5640	1468
3	20250110	200500	443731020	5640	5640	5640	5640	0
4	20250110	200400	443731020	5640	5640	5640	5640	0
5	20250110	200300	443731020	5640	5640	5640	5640	0
6	20250110	200200	443731020	5640	5640	5640	5640	0
7	20250110	200100	443731020	5640	5640	5640	5640	0
8	20250110	200000	443731020	5640	5640	5640	5640	0
9	20250110	195900	443731020	5640	5640	5640	5640	0
10	20250110	195800	443731020	5640	5640	5640	5640	0
11	20250110	195700	443731020	5640	5640	5640	5640	0
12	20250110	195600	443731020	5640	5640	5640	5640	0
13	20250110	195500	443731020	5640	5640	5640	5640	0
14	20250110	195400	443731020	5640	5640	5640	5640	0
15	20250110	195300	443731020	5640	5640	5640	5640	0
16	20250110	195200	443731020	5640	5640	5640	5640	0
17	20250110	195100	443731020	5640	5640	5640	5640	0
18	20250110	195000	443731020	5640	5640	5640	5640	0
19	20250110	194900	443731020	5640	5640	5640	5640	0
20	20250110	194800	443731020	5640	5640	5640	5640	0
21	20250110	194700	443731020	5640	5640	5640	5640	0
22	20250110	194600	443731020	5640	5640	5640	5640	0
23	20250110	194500	443731020	5640	5640	5640	5640	0
24	20250110	194400	443731020	5640	5640	5640	5640	0
25	20250110	194300	443731020	5640	5640	5640	5640	0
26	20250110	194200	443731020	5640	5640	5640	5640	0
27	20250110	194100	443731020	5640	5640	5640	5640	0
28	20250110	194000	443731020	5640	5640	5640	5640	0
29	20250110	193900	443731020	5640	5640	5640	5640	0
30	20250110	193800	443731020	5640	5640	5640	5640	0
31	20250110	193700	443731020	5640	5640	5640	5640	0
32	20250110	193600	443731020	5640	5640	5640	5640	1468
33	20250110	193500	443731020	5640	5640	5640	5640	0
34	20250110	193400	443731020	5640	5640	5640	5640	0
35	20250110	193300	443731020	5640	5640	5640	5640	0
36	20250110	193200	443731020	5640	5640	5640	5640	0
37	20250110	193100	443731020	5640	5640	5640	5640	0
38	20250110	193000	443731020	5640	5640	5640	5640	0
39	20250110	192900	443731020	5640	5640	5640	5640	0
40	20250110	192800	443731020	5640	5640	5640	5640	0
41	20250110	192700	443731020	5640	5640	5640	5640	0
42	20250110	192600	443731020	5640	5640	5640	5640	0
43	20250110	192500	443731020	5640	5640	5640	5640	0
44	20250110	192400	443731020	5640	5640	5640	5640	0
45	20250110	192300	443731020	5640	5640	5640	5640	0
46	20250110	192200	443731020	5640	5640	5640	5640	0
47	20250110	192100	443731020	5640	5640	5640	5640	0
48	20250110	192000	443731020	5640	5640	5640	5640	0
49	20250110	191900	443731020	5640	5640	5640	5640	0
50	20250110	191800	443731020	5640	5640	5640	5640	0
51	20250110	191700	443731020	5640	5640	5640	5640	0
52	20250110	191600	443731020	5640	5640	5640	5640	0
53	20250110	191500	443731020	5640	5640	5640	5640	0
54	20250110	191400	443731020	5640	5640	5640	5640	0
55	20250110	191300	443731020	5640	5640	5640	5640	0
56	20250110	191200	443731020	5640	5640	5640	5640	0
57	20250110	191100	443731020	5640	5640	5640	5640	0
58	20250110	191000	443731020	5640	5640	5640	5640	0
59	20250110	190900	443731020	5640	5640	5640	5640	0
60	20250110	190800	443731020	5640	5640	5640	5640	0
61	20250110	190700	443731020	5640	5640	5640	5640	0
62	20250110	190600	443731020	5640	5640	5640	5640	1468
63	20250110	190500	443731020	5640	5640	5640	5640	0
64	20250110	190400	443731020	5640	5640	5640	5640	0
65	20250110	190300	443731020	5640	5640	5640	5640	0
66	20250110	190200	443731020	5640	5640	5640	5640	0
67	20250110	190100	443731020	5640	5640	5640	5640	0
68	20250110	190000	443731020	5640	5640	5640	5640	0
69	20250110	185900	443731020	5640	5640	5640	5640	0
70	20250110	185800	443731020	5640	5640	5640	5640	0
71	20250110	185700	443731020	5640	5640	5640	5640	0
72	20250110	185600	443731020	5640	5640	5640	5640	0
73	20250110	185500	443731020	5640	5640	5640	5640	0
74	20250110	185400	443731020	5640	5640	5640	5640	0
75	20250110	185300	443731020	5640	5640	5640	5640	0
76	20250110	185200	443731020	5640	5640	5640	5640	0
77	20250110	185100	443731020	5640	5640	5640	5640	0
78	20250110	185000	443731020	5640	5640	5640	5640	0
79	20250110	184900	443731020	5640	5640	5640	5640	0
80	20250110	184800	443731020	5640	5640	5640	5640	0
81	20250110	184700	443731020	5640	5640	5640	5640	0
82	20250110	184600	443731020	5640	5640	5640	5640	0
83	20250110	184500	443731020	5640	5640	5640	5640	0
84	20250110	184400	443731020	5640	5640	5640	5640	0
85	20250110	184300	443731020	5640	5640	5640	5640	0
86	20250110	184200	443731020	5640	5640	5640	5640	0
87	20250110	184100	443731020	5640	5640	5640	5640	0
88	20250110	184000	443731020	5640	5640	5640	5640	0
89	20250110	183900	443731020	5640	5640	5640	5640	0
90	20250110	183800	443731020	5640	5640	5640	5640	0
91	20250110	183700	443731020	5640	5640	5640	5640	0
92	20250110	183600	443731020	5640	5640	5640	5640	1468
93	20250110	183500	443731020	5640	5640	5640	5640	0
94	20250110	183400	443731020	5640	5640	5640	5640	0
95	20250110	183300	443731020	5640	5640	5640	5640	0
96	20250110	183200	443731020	5640	5640	5640	5640	0
97	20250110	183100	443731020	5640	5640	5640	5640	0
98	20250110	183000	443731020	5640	5640	5640	5640	0
99	20250110	182900	443731020	5640	5640	5640	5640	0
100	20250110	182800	443731020	5640	5640	5640	5640	0
101	20250110	182700	443731020	5640	5640	5640	5640	0
102	20250110	182600	443731020	5640	5640	5640	5640	0
103	20250110	182500	443731020	5640	5640	5640	5640	0
104	20250110	182400	443731020	5640	5640	5640	5640	0
105	20250110	182300	443731020	5640	5640	5640	5640	0
106	20250110	182200	443731020	5640	5640	5640	5640	0
107	20250110	182100	443731020	5640	5640	5640	5640	0
108	20250110	182000	443731020	5640	5640	5640	5640	0
109	20250110	181900	443731020	5640	5640	5640	5640	0
110	20250110	181800	443731020	5640	5640	5640	5640	0
111	20250110	181700	443731020	5640	5640	5640	5640	0
112	20250110	181600	443731020	5640	5640	5640	5640	0
113	20250110	181500	443731020	5640	5640	5640	5640	0
114	20250110	181400	443731020	5640	5640	5640	5640	0
115	20250110	181300	443731020	5640	5640	5640	5640	0
116	20250110	181200	443731020	5640	5640	5640	5640	0
117	20250110	181100	443731020	5640	5640	5640	5640	0
118	20250110	181000	443731020	5640	5640	5640	5640	0
119	20250110	180900	443731020	5640	5640	5640	5640	0
120	20250110	180800	443731020	5640	5640	5640	5640	0
121	20250110	180700	443731020	5640	5640	5640	5640	0
122	20250110	180600	443731020	5640	5640	5640	5640	1468
123	20250110	180500	443731020	5640	5640	5640	5640	0
124	20250110	180400	443731020	5640	5640	5640	5640	0
125	20250110	180300	443731020	5640	5640	5640	5640	0
126	20250110	180200	443731020	5640	5640	5640	5640	0
127	20250110	180100	443731020	5640	5640	5640	5640	0
128	20250110	180000	443731020	5640	5640	5640	5640	0
129	20250110	175900	443731020	5640	5640	5640	5640	0
130	20250110	175800	443731020	5640	5640	5640	5640	0
131	20250110	175700	443731020	5640	5640	5640	5640	0
132	20250110	175600	443731020	5640	5640	5640	5640	0
133	20250110	175500	443731020	5640	5640	5640	5640	0
134	20250110	175400	443731020	5640	5640	5640	5640	0
135	20250110	175300	443731020	5640	5640	5640	5640	0
136	20250110	175200	443731020	5640	5640	5640	5640	0
137	20250110	175100	443731020	5640	5640	5640	5640	0
138	20250110	175000	443731020	5640	5640	5640	5640	0
139	20250110	174900	443731020	5640	5640	5640	5640	0
140	20250110	174800	443731020	5640	5640	5640	5640	0
141	20250110	174700	443731020	5640	5640	5640	5640	0
142	20250110	174600	443731020	5640	5640	5640	5640	0
143	20250110	174500	443731020	5640	5640	5640	5640	0
144	20250110	174400	443731020	5640	5640	5640	5640	0
145	20250110	174300	443731020	5640	5640	5640	5640	0
146	20250110	174200	443731020	5640	5640	5640	5640	0
147	20250110	174100	443731020	5640	5640	5640	5640	0
148	20250110	174000	443731020	5640	5640	5640	5640	0
149	20250110	173900	443731020	5640	5640	5640	5640	0
150	20250110	173800	443731020	5640	5640	5640	5640	0
151	20250110	173700	443731020	5640	5640	5640	5640	0
152	20250110	173600	443731020	5640	5640	5640	5640	1468
153	20250110	173500	443731020	5640	5640	5640	5640	0
154	20250110	173400	443731020	5640	5640	5640	5640	0
155	20250110	173300	443731020	5640	5640	5640	5640	0
156	20250110	173200	443731020	5640	5640	5640	5640	0
157	20250110	173100	443731020	5640	5640	5640	5640	0
158	20250110	173000	443731020	5640	5640	5640	5640	0
159	20250110	172900	443731020	5640	5640	5640	5640	0
160	20250110	172800	443731020	5640	5640	5640	5640	0
161	20250110	172700	443731020	5640	5640	5640	5640	0
162	20250110	172600	443731020	5640	5640	5640	5640	0
163	20250110	172500	443731020	5640	5640	5640	5640	0
164	20250110	172400	443731020	5640	5640	5640	5640	0
165	20250110	172300	443731020	5640	5640	5640	5640	0
166	20250110	172200	443731020	5640	5640	5640	5640	0
167	20250110	172100	443731020	5640	5640	5640	5640	0
168	20250110	172000	443731020	5640	5640	5640	5640	0
169	20250110	171900	443731020	5640	5640	5640	5640	0
170	20250110	171800	443731020	5640	5640	5640	5640	0
171	20250110	171700	443731020	5640	5640	5640	5640	0
172	20250110	171600	443731020	5640	5640	5640	5640	0
173	20250110	171500	443731020	5640	5640	5640	5640	0
174	20250110	171400	443731020	5640	5640	5640	5640	0
175	20250110	171300	443731020	5640	5640	5640	5640	0
176	20250110	171200	443731020	5640	5640	5640	5640	0
177	20250110	171100	443731020	5640	5640	5640	5640	0
178	20250110	171000	443731020	5640	5640	5640	5640	0
179	20250110	170900	443731020	5640	5640	5640	5640	0
180	20250110	170800	443731020	5640	5640	5640	5640	0
181	20250110	170700	443731020	5640	5640	5640	5640	0
182	20250110	170600	443731020	5640	5640	5640	5640	1468
183	20250110	170500	443731020	5640	5640	5640	5640	0
184	20250110	170400	443731020	5640	5640	5640	5640	0
185	20250110	170300	443731020	5640	5640	5640	5640	0
186	20250110	170200	443731020	5640	5640	5640	5640	0
187	20250110	170100	443731020	5640	5640	5640	5640	0
188	20250110	170000	443731020	5640	5640	5640	5640	0
189	20250110	165900	443731020	5640	5640	5640	5640	0
190	20250110	165800	443731020	5640	5640	5640	5640	0
191	20250110	165700	443731020	5640	5640	5640	5640	0
192	20250110	165600	443731020	5640	5640	5640	5640	0
193	20250110	165500	443731020	5640	5640	5640	5640	0
194	20250110	165400	443731020	5640	5640	5640	5640	0
195	20250110	165300	443731020	5640	5640	5640	5640	0
196	20250110	165200	443731020	5640	5640	5640	5640	0
197	20250110	165100	443731020	5640	5640	5640	5640	0
198	20250110	165000	443731020	5640	5640	5640	5640	0
199	20250110	164900	443731020	5640	5640	5640	5640	0
200	20250110	164800	443731020	5640	5640	5640	5640	0
201	20250110	164700	443731020	5640	5640	5640	5640	0
202	20250110	164600	443731020	5640	5640	5640	5640	0
203	20250110	164500	443731020	5640	5640	5640	5640	0
204	20250110	164400	443731020	5640	5640	5640	5640	0
205	20250110	164300	443731020	5640	5640	5640	5640	0
206	20250110	164200	443731020	5640	5640	5640	5640	0
207	20250110	164100	443731020	5640	5640	5640	5640	0
208	20250110	164000	443731020	5640	5640	5640	5640	0
209	20250110	163900	443731020	5640	5640	5640	5640	0
210	20250110	163800	443731020	5640	5640	5640	5640	0
211	20250110	163700	443731020	5640	5640	5640	5640	0
212	20250110	163600	443731020	5640	5640	5640	5640	1468
213	20250110	163500	443731020	5640	5640	5640	5640	0
214	20250110	163400	443731020	5640	5640	5640	5640	0
215	20250110	163300	443731020	5640	5640	5640	5640	0
216	20250110	163200	443731020	5640	5640	5640	5640	0
217	20250110	163100	443731020	5640	5640	5640	5640	0
218	20250110	163000	443731020	5640	5640	5640	5640	0
219	20250110	162900	443731020	5640	5640	5640	5640	0
220	20250110	162800	443731020	5640	5640	5640	5640	0
221	20250110	162700	443731020	5640	5640	5640	5640	0
222	20250110	162600	443731020	5640	5640	5640	5640	0
223	20250110	162500	443731020	5640	5640	5640	5640	0
224	20250110	162400	443731020	5640	5640	5640	5640	0
225	20250110	162300	443731020	5640	5640	5640	5640	0
226	20250110	162200	443731020	5640	5640	5640	5640	0
227	20250110	162100	443731020	5640	5640	5640	5640	0
228	20250110	162000	443731020	5640	5640	5640	5640	0
229	20250110	161900	443731020	5640	5640	5640	5640	0
230	20250110	161800	443731020	5640	5640	5640	5640	0
231	20250110	161700	443731020	5640	5640	5640	5640	0
232	20250110	161600	443731020	5640	5640	5640	5640	0
233	20250110	161500	443731020	5640	5640	5640	5640	0
234	20250110	161400	443731020	5640	5640	5640	5640	0
235	20250110	161300	443731020	5640	5640	5640	5640	0
236	20250110	161200	443731020	5640	5640	5640	5640	0
237	20250110	161100	443731020	5640	5640	5640	5640	0
238	20250110	161000	443731020	5640	5640	5640	5640	0
239	20250110	160900	443731020	5640	5640	5640	5640	0
240	20250110	160800	443731020	5640	5640	5640	5640	0
241	20250110	160700	443731020	5640	5640	5640	5640	0
242	20250110	160600	443731020	5640	5640	5640	5640	1468
243	20250110	160500	443731020	5640	5640	5640	5640	0
244	20250110	160400	443731020	5640	5640	5640	5640	0
245	20250110	160300	443731020	5640	5640	5640	5640	0
246	20250110	160200	443731020	5640	5640	5640	5640	0
247	20250110	160100	443731020	5640	5640	5640	5640	0
248	20250110	160000	443731020	5640	5640	5640	5640	0
249	20250110	155900	443731020	5640	5640	5640	5640	0
250	20250110	155800	443731020	5640	5640	5640	5640	0
251	20250110	155700	443731020	5640	5640	5640	5640	0
252	20250110	155600	443731020	5640	5640	5640	5640	0
253	20250110	155500	443731020	5640	5640	5640	5640	0
254	20250110	155400	443731020	5640	5640	5640	5640	0
255	20250110	155300	443731020	5640	5640	5640	5640	0
256	20250110	155200	443731020	5640	5640	5640	5640	0
257	20250110	155100	443731020	5640	5640	5640	5640	0
258	20250110	155000	443731020	5640	5640	5640	5640	0
259	20250110	154900	443731020	5640	5640	5640	5640	0
260	20250110	154800	443731020	5640	5640	5640	5640	0
261	20250110	154700	443731020	5640	5640	5640	5640	0
262	20250110	154600	443731020	5640	5640	5640	5640	0
263	20250110	154500	443731020	5640	5640	5640	5640	0
264	20250110	154400	443731020	5640	5640	5640	5640	0
265	20250110	154300	443731020	5640	5640	5640	5640	0
266	20250110	154200	443731020	5640	5640	5640	5640	0
267	20250110	154100	443731020	5640	5640	5640	5640	0
268	20250110	154000	443731020	5640	5640	5640	5640	0
269	20250110	153900	443731020	5640	5640	5640	5640	0
270	20250110	153800	443731020	5640	5640	5640	5640	0
271	20250110	153700	443731020	5640	5640	5640	5640	0
272	20250110	153600	443731020	5640	5640	5640	5640	1468
273	20250110	153500	443731020	5640	5640	5640	5640	0
274	20250110	153400	443731020	5640	5640	5640	5640	0
275	20250110	153300	443731020	5640	5640	5640	5640	0
276	20250110	153200	443731020	5640	5640	5640	5640	0
277	20250110	153100	443731020	5640	5640	5640	5640	0
278	20250110	153000	443731020	5640	5640	5640	5640	1468
279	20250110	152900	435451500	5670	5670	5670	5670	0
280	20250110	152800	435451500	5670	5670	5670	5670	0
281	20250110	152700	435451500	5670	5670	5670	5670	0
282	20250110	152600	435451500	5670	5670	5670	5670	0
283	20250110	152500	435451500	5670	5670	5670	5670	0
284	20250110	152400	435451500	5670	5670	5670	5670	0
285	20250110	152300	435451500	5670	5670	5670	5670	0
286	20250110	152200	435451500	5670	5670	5670	5670	0
287	20250110	152100	435451500	5670	5670	5670	5670	0
288	20250110	152000	435451500	5670	5670	5670	5670	0
289	20250110	151900	435451500	5670	5670	5670	5660	106
290	20250110	151800	434850700	5670	5660	5670	5640	595
291	20250110	151700	431479810	5650	5660	5660	5650	710
292	20250110	151600	427467810	5660	5660	5660	5660	1
293	20250110	151500	427462150	5670	5670	5670	5670	470
294	20250110	151400	424797250	5650	5660	5670	5650	186
295	20250110	151300	423742660	5660	5660	5660	5660	1
296	20250110	151200	423737000	5670	5660	5670	5660	219
297	20250110	151100	422496280	5660	5660	5670	5640	851
298	20250110	151000	417682530	5630	5680	5680	5520	18799
299	20250110	150900	312458000	5660	5660	5660	5660	3
300	20250110	150800	312441020	5650	5680	5680	5650	550
301	20250110	150700	309326700	5680	5680	5680	5680	0
302	20250110	150600	309326700	5680	5680	5680	5680	0
303	20250110	150500	309326700	5680	5680	5680	5680	0
304	20250110	150400	309326700	5680	5680	5680	5680	5
305	20250110	150300	309298300	5670	5670	5670	5670	47
306	20250110	150200	309031810	5670	5670	5670	5670	0
307	20250110	150100	309031810	5670	5670	5670	5670	0
308	20250110	150000	309031810	5670	5670	5670	5670	1434
309	20250110	145900	300901030	5670	5670	5670	5670	0
310	20250110	145800	300901030	5670	5670	5670	5670	0
311	20250110	145700	300901030	5670	5670	5670	5670	0
312	20250110	145600	300901030	5670	5670	5670	5670	1
313	20250110	145500	300895360	5690	5690	5690	5690	0
314	20250110	145400	300895360	5690	5690	5690	5690	0
315	20250110	145300	300895360	5690	5670	5690	5670	73
316	20250110	145200	300480590	5690	5690	5690	5690	0
317	20250110	145100	300480590	5690	5690	5690	5690	0
318	20250110	145000	300480590	5690	5690	5690	5690	1
319	20250110	144900	300474900	5690	5690	5700	5690	46
320	20250110	144800	300212720	5690	5690	5690	5690	1
321	20250110	144700	300207030	5650	5680	5680	5650	870
322	20250110	144600	295283660	5680	5690	5690	5680	106
323	20250110	144500	294681210	5690	5690	5690	5690	0
324	20250110	144400	294681210	5690	5690	5690	5690	0
325	20250110	144300	294681210	5690	5690	5690	5690	0
326	20250110	144200	294681210	5690	5690	5690	5690	40
327	20250110	144100	294453610	5690	5690	5690	5690	1
328	20250110	144000	294447920	5690	5690	5690	5690	0
329	20250110	143900	294447920	5690	5690	5690	5690	3
330	20250110	143800	294430850	5690	5690	5690	5690	0
331	20250110	143700	294430850	5690	5700	5700	5690	203
332	20250110	143600	293275410	5700	5700	5700	5700	863
333	20250110	143500	288356310	5700	5700	5700	5700	0
334	20250110	143400	288356310	5700	5700	5700	5700	4
335	20250110	143300	288333510	5710	5710	5710	5710	0
336	20250110	143200	288333510	5710	5710	5710	5710	7
337	20250110	143100	288293540	5710	5710	5710	5710	5
338	20250110	143000	288264990	5710	5710	5710	5710	3224
339	20250110	142900	269855950	5710	5700	5710	5700	2828
340	20250110	142800	253722980	5690	5710	5710	5690	13
341	20250110	142700	253648990	5710	5700	5710	5700	3
342	20250110	142600	253631870	5700	5700	5700	5700	1055
343	20250110	142500	247618370	5700	5700	5700	5700	31
344	20250110	142400	247441670	5690	5700	5700	5690	359
345	20250110	142300	245396260	5700	5700	5700	5700	0
346	20250110	142200	245396260	5700	5700	5700	5700	0
347	20250110	142100	245396260	5700	5680	5700	5680	520
348	20250110	142000	242440970	5670	5670	5670	5670	0
349	20250110	141900	242440970	5670	5670	5670	5670	0
350	20250110	141800	242440970	5670	5670	5670	5670	0
351	20250110	141700	242440970	5670	5670	5670	5670	240
352	20250110	141600	241080170	5650	5650	5650	5650	1
353	20250110	141500	241074520	5650	5650	5650	5650	32
354	20250110	141400	240893720	5670	5670	5670	5670	3
355	20250110	141300	240876710	5660	5660	5660	5660	0
356	20250110	141200	240876710	5660	5660	5660	5660	0
357	20250110	141100	240876710	5660	5660	5660	5660	0
358	20250110	141000	240876710	5660	5660	5660	5660	0
359	20250110	140900	240876710	5660	5660	5660	5660	0
360	20250110	140800	240876710	5660	5660	5660	5660	35
361	20250110	140700	240678610	5660	5660	5660	5660	0
362	20250110	140600	240678610	5660	5660	5660	5660	8
363	20250110	140500	240633330	5660	5660	5660	5660	0
364	20250110	140400	240633330	5660	5660	5660	5660	0
365	20250110	140300	240633330	5660	5660	5660	5660	0
366	20250110	140200	240633330	5660	5660	5660	5660	0
367	20250110	140100	240633330	5660	5660	5660	5660	0
368	20250110	140000	240633330	5660	5660	5660	5660	0
369	20250110	135900	240633330	5660	5660	5660	5660	0
370	20250110	135800	240633330	5660	5670	5670	5660	200
371	20250110	135700	239501310	5670	5670	5670	5670	0
372	20250110	135600	239501310	5670	5670	5670	5670	20
373	20250110	135500	239387910	5670	5670	5670	5670	0
374	20250110	135400	239387910	5670	5670	5670	5670	133
375	20250110	135300	238633800	5660	5660	5660	5660	0
376	20250110	135200	238633800	5660	5660	5660	5660	89
377	20250110	135100	238130060	5650	5650	5650	5650	0
378	20250110	135000	238130060	5650	5650	5650	5650	0
379	20250110	134900	238130060	5650	5650	5650	5650	0
380	20250110	134800	238130060	5650	5650	5650	5650	11
381	20250110	134700	238067910	5660	5660	5660	5660	0
382	20250110	134600	238067910	5660	5660	5660	5650	242
383	20250110	134500	236699180	5670	5670	5670	5670	1
384	20250110	134400	236693510	5640	5640	5640	5640	0
385	20250110	134300	236693510	5640	5680	5680	5640	21
386	20250110	134200	236574950	5660	5660	5660	5660	0
387	20250110	134100	236574950	5660	5660	5660	5660	0
388	20250110	134000	236574950	5660	5660	5660	5660	0
389	20250110	133900	236574950	5660	5650	5660	5650	945
390	20250110	133800	231232680	5630	5630	5630	5630	0
391	20250110	133700	231232680	5630	5650	5650	5620	3124
392	20250110	133600	213622730	5660	5660	5660	5660	300
393	20250110	133500	211924730	5670	5670	5670	5670	0
394	20250110	133400	211924730	5670	5670	5670	5670	0
395	20250110	133300	211924730	5670	5670	5670	5670	0
396	20250110	133200	211924730	5670	5670	5680	5660	201
397	20250110	133100	210785130	5670	5670	5670	5670	0
398	20250110	133000	210785130	5670	5670	5670	5670	0
399	20250110	132900	210785130	5670	5670	5670	5670	0
400	20250110	132800	210785130	5670	5670	5670	5670	381
401	20250110	132700	208624860	5670	5670	5670	5670	0
402	20250110	132600	208624860	5670	5670	5670	5670	0
403	20250110	132500	208624860	5670	5670	5670	5670	0
404	20250110	132400	208624860	5670	5670	5670	5670	3
405	20250110	132300	208607850	5670	5670	5670	5670	0
406	20250110	132200	208607850	5670	5670	5670	5670	0
407	20250110	132100	208607850	5670	5670	5670	5670	0
408	20250110	132000	208607850	5670	5660	5670	5660	8
409	20250110	131900	208562510	5650	5650	5650	5650	0
410	20250110	131800	208562510	5650	5650	5650	5650	61
411	20250110	131700	208217860	5680	5650	5680	5650	32
412	20250110	131600	208037000	5640	5640	5640	5640	0
413	20250110	131500	208037000	5640	5640	5640	5640	0
414	20250110	131400	208037000	5640	5640	5640	5640	0
415	20250110	131300	208037000	5640	5640	5640	5640	0
416	20250110	131200	208037000	5640	5640	5640	5640	439
417	20250110	131100	205561040	5640	5640	5640	5640	0
418	20250110	131000	205561040	5640	5640	5640	5640	0
419	20250110	130900	205561040	5640	5640	5640	5640	0
420	20250110	130800	205561040	5640	5640	5640	5640	0
421	20250110	130700	205561040	5640	5640	5640	5640	0
422	20250110	130600	205561040	5640	5640	5640	5640	30
423	20250110	130500	205391840	5640	5640	5650	5640	1832
424	20250110	130400	195057150	5640	5640	5640	5640	2
425	20250110	130300	195045870	5630	5630	5630	5630	1
426	20250110	130200	195040240	5640	5640	5640	5640	68
427	20250110	130100	194656720	5630	5650	5650	5630	600
428	20250110	130000	191275530	5650	5650	5650	5650	1
429	20250110	125900	191269880	5650	5650	5650	5650	0
430	20250110	125800	191269880	5650	5650	5650	5650	0
431	20250110	125700	191269880	5650	5650	5650	5650	0
432	20250110	125600	191269880	5650	5650	5650	5650	0
433	20250110	125500	191269880	5650	5650	5650	5650	1
434	20250110	125400	191264230	5660	5660	5660	5660	0
435	20250110	125300	191264230	5660	5660	5660	5660	46
436	20250110	125200	191003870	5660	5660	5660	5660	1
437	20250110	125100	190998210	5660	5660	5660	5660	1
438	20250110	125000	190992550	5650	5650	5650	5650	1
439	20250110	124900	190986900	5650	5650	5650	5650	19
440	20250110	124800	190879550	5650	5650	5650	5650	56
441	20250110	124700	190563150	5650	5650	5650	5650	254
442	20250110	124600	189128050	5660	5660	5660	5660	0
443	20250110	124500	189128050	5660	5660	5660	5660	0
444	20250110	124400	189128050	5660	5650	5660	5650	220
445	20250110	124300	187883050	5650	5650	5650	5650	33
446	20250110	124200	187696600	5660	5660	5660	5660	0
447	20250110	124100	187696600	5660	5660	5660	5660	0
448	20250110	124000	187696600	5660	5660	5660	5660	0
449	20250110	123900	187696600	5660	5660	5660	5660	0
450	20250110	123800	187696600	5660	5660	5660	5660	0
451	20250110	123700	187696600	5660	5660	5660	5660	1
452	20250110	123600	187690940	5660	5660	5660	5660	0
453	20250110	123500	187690940	5660	5660	5660	5660	0
454	20250110	123400	187690940	5660	5660	5660	5660	5
455	20250110	123300	187662640	5660	5660	5660	5660	0
456	20250110	123200	187662640	5660	5660	5660	5660	0
457	20250110	123100	187662640	5660	5660	5660	5660	0
458	20250110	123000	187662640	5660	5660	5660	5660	0
459	20250110	122900	187662640	5660	5660	5660	5660	0
460	20250110	122800	187662640	5660	5660	5660	5660	0
461	20250110	122700	187662640	5660	5660	5660	5660	0
462	20250110	122600	187662640	5660	5660	5660	5660	0
463	20250110	122500	187662640	5660	5660	5660	5660	0
464	20250110	122400	187662640	5660	5660	5660	5660	0
465	20250110	122300	187662640	5660	5660	5660	5660	50
466	20250110	122200	187379640	5660	5660	5660	5660	0
467	20250110	122100	187379640	5660	5660	5660	5660	0
468	20250110	122000	187379640	5660	5660	5660	5660	0
469	20250110	121900	187379640	5660	5660	5660	5660	1002
470	20250110	121800	181708320	5660	5660	5660	5660	0
471	20250110	121700	181708320	5660	5660	5660	5660	10
472	20250110	121600	181651720	5660	5660	5660	5660	0
473	20250110	121500	181651720	5660	5660	5660	5660	1
474	20250110	121400	181646060	5660	5660	5660	5660	4
475	20250110	121300	181623420	5650	5650	5650	5650	0
476	20250110	121200	181623420	5650	5650	5650	5650	0
477	20250110	121100	181623420	5650	5650	5650	5650	89
478	20250110	121000	181120570	5630	5630	5630	5630	0
479	20250110	120900	181120570	5630	5650	5650	5630	800
480	20250110	120800	176609610	5660	5660	5660	5660	0
481	20250110	120700	176609610	5660	5660	5660	5660	87
482	20250110	120600	176117190	5660	5660	5660	5660	10
483	20250110	120500	176060590	5660	5660	5660	5660	8
484	20250110	120400	176015310	5670	5670	5670	5670	0
485	20250110	120300	176015310	5670	5670	5670	5670	0
486	20250110	120200	176015310	5670	5670	5670	5670	572
487	20250110	120100	172772070	5670	5670	5670	5670	0
488	20250110	120000	172772070	5670	5670	5670	5670	0
489	20250110	115900	172772070	5670	5670	5670	5670	0
490	20250110	115800	172772070	5670	5670	5670	5670	0
491	20250110	115700	172772070	5670	5670	5670	5670	101
492	20250110	115600	172199400	5670	5670	5670	5670	0
493	20250110	115500	172199400	5670	5670	5670	5670	0
494	20250110	115400	172199400	5670	5670	5670	5670	373
495	20250110	115300	170084490	5680	5680	5680	5680	0
496	20250110	115200	170084490	5680	5680	5680	5680	0
497	20250110	115100	170084490	5680	5680	5680	5680	10
498	20250110	115000	170027690	5680	5670	5680	5670	20
499	20250110	114900	169914100	5680	5680	5680	5680	0
500	20250110	114800	169914100	5680	5680	5680	5680	0
501	20250110	114700	169914100	5680	5680	5680	5680	53
502	20250110	114600	169613060	5670	5670	5670	5670	0
503	20250110	114500	169613060	5670	5670	5670	5670	41
504	20250110	114400	169380590	5660	5660	5660	5660	0
505	20250110	114300	169380590	5660	5660	5660	5660	0
506	20250110	114200	169380590	5660	5660	5660	5660	300
507	20250110	114100	167682590	5660	5670	5680	5660	373
508	20250110	114000	165568790	5690	5690	5690	5690	0
509	20250110	113900	165568790	5690	5690	5690	5690	0
510	20250110	113800	165568790	5690	5690	5690	5690	0
511	20250110	113700	165568790	5690	5690	5690	5690	0
512	20250110	113600	165568790	5690	5690	5690	5690	140
513	20250110	113500	164772190	5680	5680	5680	5680	430
514	20250110	113400	162329790	5680	5680	5680	5680	0
515	20250110	113300	162329790	5680	5680	5680	5680	0
516	20250110	113200	162329790	5680	5680	5680	5680	0
517	20250110	113100	162329790	5680	5680	5680	5680	0
518	20250110	113000	162329790	5680	5680	5680	5680	5
519	20250110	112900	162301390	5670	5670	5670	5670	0
520	20250110	112800	162301390	5670	5670	5670	5670	296
521	20250110	112700	160623070	5670	5670	5670	5670	50
522	20250110	112600	160339570	5670	5670	5670	5670	0
523	20250110	112500	160339570	5670	5670	5670	5670	0
524	20250110	112400	160339570	5670	5670	5670	5670	0
525	20250110	112300	160339570	5670	5670	5670	5670	0
526	20250110	112200	160339570	5670	5670	5670	5670	0
527	20250110	112100	160339570	5670	5670	5670	5670	0
528	20250110	112000	160339570	5670	5670	5670	5670	0
529	20250110	111900	160339570	5670	5670	5670	5670	0
530	20250110	111800	160339570	5670	5670	5670	5670	0
531	20250110	111700	160339570	5670	5670	5670	5670	3
532	20250110	111600	160322560	5660	5660	5660	5660	0
533	20250110	111500	160322560	5660	5660	5660	5660	0
534	20250110	111400	160322560	5660	5660	5660	5660	100
535	20250110	111300	159756560	5660	5660	5660	5660	228
536	20250110	111200	158466080	5670	5670	5670	5670	54
537	20250110	111100	158159900	5670	5670	5670	5670	93
538	20250110	111000	157632590	5670	5670	5670	5670	0
539	20250110	110900	157632590	5670	5670	5670	5670	0
540	20250110	110800	157632590	5670	5670	5670	5670	201
541	20250110	110700	156492920	5680	5680	5680	5680	0
542	20250110	110600	156492920	5680	5680	5680	5680	77
543	20250110	110500	156055560	5680	5680	5680	5680	100
544	20250110	110400	155487560	5680	5680	5680	5680	176
545	20250110	110300	154487880	5670	5670	5670	5670	18
546	20250110	110200	154385820	5670	5670	5670	5670	0
547	20250110	110100	154385820	5670	5670	5670	5670	0
548	20250110	110000	154385820	5670	5670	5670	5670	0
549	20250110	105900	154385820	5670	5670	5670	5670	0
550	20250110	105800	154385820	5670	5670	5670	5670	0
551	20250110	105700	154385820	5670	5670	5670	5670	591
552	20250110	105600	151034850	5660	5660	5660	5660	154
553	20250110	105500	150163210	5650	5650	5650	5650	0
554	20250110	105400	150163210	5650	5650	5650	5650	0
555	20250110	105300	150163210	5650	5650	5650	5650	20
556	20250110	105200	150050210	5650	5650	5650	5650	0
557	20250110	105100	150050210	5650	5650	5650	5650	200
558	20250110	105000	148920210	5660	5660	5660	5660	5
559	20250110	104900	148891910	5660	5660	5660	5660	0
560	20250110	104800	148891910	5660	5660	5660	5660	0
561	20250110	104700	148891910	5660	5660	5660	5660	90
562	20250110	104600	148382510	5670	5670	5670	5670	0
563	20250110	104500	148382510	5670	5670	5670	5670	0
564	20250110	104400	148382510	5670	5670	5670	5670	0
565	20250110	104300	148382510	5670	5670	5670	5670	2
566	20250110	104200	148371170	5670	5670	5670	5670	0
567	20250110	104100	148371170	5670	5670	5670	5670	177
568	20250110	104000	147367580	5630	5660	5660	5630	559
569	20250110	103900	144209630	5650	5670	5670	5610	2339
570	20250110	103800	131042470	5670	5670	5670	5670	0
571	20250110	103700	131042470	5670	5670	5670	5670	178
572	20250110	103600	130033210	5660	5660	5660	5660	0
573	20250110	103500	130033210	5660	5660	5660	5660	0
574	20250110	103400	130033210	5660	5660	5660	5660	0
575	20250110	103300	130033210	5660	5660	5660	5660	0
576	20250110	103200	130033210	5660	5690	5690	5660	518
577	20250110	103100	127099580	5690	5690	5690	5690	0
578	20250110	103000	127099580	5690	5690	5690	5690	0
579	20250110	102900	127099580	5690	5690	5690	5690	40
580	20250110	102800	126871980	5690	5690	5690	5690	109
581	20250110	102700	126251770	5700	5700	5700	5700	0
582	20250110	102600	126251770	5700	5700	5700	5700	0
583	20250110	102500	126251770	5700	5700	5700	5700	17
584	20250110	102400	126154870	5710	5710	5710	5710	0
585	20250110	102300	126154870	5710	5710	5710	5710	0
586	20250110	102200	126154870	5710	5710	5710	5710	1
587	20250110	102100	126149160	5710	5700	5710	5700	22
588	20250110	102000	126023550	5710	5710	5710	5710	0
589	20250110	101900	126023550	5710	5710	5710	5710	0
590	20250110	101800	126023550	5710	5710	5710	5710	0
591	20250110	101700	126023550	5710	5710	5710	5710	0
592	20250110	101600	126023550	5710	5710	5710	5710	1
593	20250110	101500	126017840	5710	5710	5710	5710	1
594	20250110	101400	126012130	5700	5700	5700	5700	0
595	20250110	101300	126012130	5700	5700	5700	5700	13
596	20250110	101200	125938030	5710	5710	5710	5710	1
597	20250110	101100	125932320	5720	5720	5720	5720	1
598	20250110	101000	125926600	5710	5710	5710	5710	0
599	20250110	100900	125926600	5710	5710	5710	5700	504
600	20250110	100800	123053770	5720	5720	5720	5720	0
601	20250110	100700	123053770	5720	5710	5720	5700	23
602	20250110	100600	122922630	5720	5720	5720	5720	7
603	20250110	100500	122882590	5710	5710	5710	5710	1
604	20250110	100400	122876880	5710	5710	5710	5710	100
605	20250110	100300	122305880	5710	5700	5710	5700	180
606	20250110	100200	121279860	5700	5710	5710	5700	11
607	20250110	100100	121217150	5700	5700	5700	5700	50
608	20250110	100000	120932150	5700	5700	5700	5700	100
609	20250110	095900	120362150	5700	5700	5700	5700	63
610	20250110	095800	120003050	5700	5700	5700	5700	0
611	20250110	095700	120003050	5700	5700	5700	5700	30
612	20250110	095600	119832050	5700	5700	5700	5700	10
613	20250110	095500	119775050	5710	5710	5710	5710	0
614	20250110	095400	119775050	5710	5710	5710	5710	0
615	20250110	095300	119775050	5710	5710	5710	5710	0
616	20250110	095200	119775050	5710	5710	5710	5710	320
617	20250110	095100	117947850	5710	5710	5710	5710	127
618	20250110	095000	117222680	5700	5700	5700	5700	1
619	20250110	094900	117216980	5700	5700	5700	5700	0
620	20250110	094800	117216980	5700	5700	5700	5700	1
621	20250110	094700	117211280	5720	5720	5720	5720	11
622	20250110	094600	117148360	5720	5720	5720	5720	0
623	20250110	094500	117148360	5720	5710	5720	5710	4
624	20250110	094400	117125490	5710	5690	5710	5690	326
625	20250110	094300	115267670	5680	5680	5680	5680	40
626	20250110	094200	115040470	5700	5700	5700	5700	0
627	20250110	094100	115040470	5700	5700	5700	5700	0
628	20250110	094000	115040470	5700	5700	5700	5700	2
629	20250110	093900	115029070	5670	5670	5670	5670	100
630	20250110	093800	114462070	5680	5680	5680	5680	49
631	20250110	093700	114183750	5700	5690	5700	5670	116
632	20250110	093600	113524650	5700	5700	5700	5700	10
633	20250110	093500	113467650	5710	5700	5710	5700	503
634	20250110	093400	110599540	5690	5700	5700	5560	7343
635	20250110	093300	69299790	5710	5710	5710	5710	75
636	20250110	093200	68871540	5700	5700	5700	5660	1709
637	20250110	093100	59151970	5710	5710	5710	5710	176
638	20250110	093000	58147010	5710	5710	5710	5710	0
639	20250110	092900	58147010	5710	5710	5710	5710	280
640	20250110	092800	56548210	5720	5720	5720	5720	0
641	20250110	092700	56548210	5720	5720	5720	5720	0
642	20250110	092600	56548210	5720	5720	5720	5720	770
643	20250110	092500	52143810	5730	5730	5730	5730	53
644	20250110	092400	51840120	5730	5730	5730	5730	0
645	20250110	092300	51840120	5730	5730	5730	5730	1
646	20250110	092200	51834390	5720	5720	5720	5720	0
647	20250110	092100	51834390	5720	5720	5720	5720	87
648	20250110	092000	51336750	5720	5730	5730	5720	222
649	20250110	091900	50066880	5730	5730	5730	5730	0
650	20250110	091800	50066880	5730	5730	5730	5730	0
651	20250110	091700	50066880	5730	5730	5730	5730	1859
652	20250110	091600	39414810	5740	5740	5740	5740	637
653	20250110	091500	35758430	5740	5750	5750	5740	2
654	20250110	091400	35746940	5740	5750	5750	5740	92
655	20250110	091300	35218850	5750	5750	5750	5750	2
656	20250110	091200	35207350	5760	5760	5760	5760	25
657	20250110	091100	35063350	5760	5730	5760	5730	619
658	20250110	091000	31507380	5740	5740	5740	5740	186
659	20250110	090900	30439740	5740	5750	5750	5740	97
660	20250110	090800	29882010	5760	5740	5760	5740	200
661	20250110	090700	28731210	5760	5740	5760	5740	1338
662	20250110	090600	21038860	5740	5720	5740	5720	533
663	20250110	090500	17990080	5730	5730	5740	5730	417
664	20250110	090400	15600400	5740	5730	5740	5730	1071
665	20250110	090300	9453360	5730	5730	5730	5730	50
666	20250110	090200	9166860	5730	5730	5730	5730	0
667	20250110	090100	9166860	5730	5730	5730	5730	864
668	20250110	090000	4216140	5760	5730	5760	5730	735