KissMeData/054950/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193800	881802200	19780	19780	19780	19780	412
3	20250110	193700	881802200	19780	19780	19780	19780	0
4	20250110	193600	881802200	19780	19780	19780	19780	0
5	20250110	193500	881802200	19780	19780	19780	19780	0
6	20250110	193400	881802200	19780	19780	19780	19780	0
7	20250110	193300	881802200	19780	19780	19780	19780	0
8	20250110	193200	881802200	19780	19780	19780	19780	0
9	20250110	193100	881802200	19780	19780	19780	19780	0
10	20250110	193000	881802200	19780	19780	19780	19780	0
11	20250110	192900	881802200	19780	19780	19780	19780	0
12	20250110	192800	881802200	19780	19780	19780	19780	0
13	20250110	192700	881802200	19780	19780	19780	19780	0
14	20250110	192600	881802200	19780	19780	19780	19780	0
15	20250110	192500	881802200	19780	19780	19780	19780	0
16	20250110	192400	881802200	19780	19780	19780	19780	0
17	20250110	192300	881802200	19780	19780	19780	19780	0
18	20250110	192200	881802200	19780	19780	19780	19780	0
19	20250110	192100	881802200	19780	19780	19780	19780	0
20	20250110	192000	881802200	19780	19780	19780	19780	0
21	20250110	191900	881802200	19780	19780	19780	19780	0
22	20250110	191800	881802200	19780	19780	19780	19780	0
23	20250110	191700	881802200	19780	19780	19780	19780	0
24	20250110	191600	881802200	19780	19780	19780	19780	0
25	20250110	191500	881802200	19780	19780	19780	19780	0
26	20250110	191400	881802200	19780	19780	19780	19780	0
27	20250110	191300	881802200	19780	19780	19780	19780	0
28	20250110	191200	881802200	19780	19780	19780	19780	0
29	20250110	191100	881802200	19780	19780	19780	19780	0
30	20250110	191000	881802200	19780	19780	19780	19780	0
31	20250110	190900	881802200	19780	19780	19780	19780	0
32	20250110	190800	881802200	19780	19780	19780	19780	412
33	20250110	190700	881802200	19780	19780	19780	19780	0
34	20250110	190600	881802200	19780	19780	19780	19780	0
35	20250110	190500	881802200	19780	19780	19780	19780	0
36	20250110	190400	881802200	19780	19780	19780	19780	0
37	20250110	190300	881802200	19780	19780	19780	19780	0
38	20250110	190200	881802200	19780	19780	19780	19780	0
39	20250110	190100	881802200	19780	19780	19780	19780	0
40	20250110	190000	881802200	19780	19780	19780	19780	0
41	20250110	185900	881802200	19780	19780	19780	19780	0
42	20250110	185800	881802200	19780	19780	19780	19780	0
43	20250110	185700	881802200	19780	19780	19780	19780	0
44	20250110	185600	881802200	19780	19780	19780	19780	0
45	20250110	185500	881802200	19780	19780	19780	19780	0
46	20250110	185400	881802200	19780	19780	19780	19780	0
47	20250110	185300	881802200	19780	19780	19780	19780	0
48	20250110	185200	881802200	19780	19780	19780	19780	0
49	20250110	185100	881802200	19780	19780	19780	19780	0
50	20250110	185000	881802200	19780	19780	19780	19780	0
51	20250110	184900	881802200	19780	19780	19780	19780	0
52	20250110	184800	881802200	19780	19780	19780	19780	0
53	20250110	184700	881802200	19780	19780	19780	19780	0
54	20250110	184600	881802200	19780	19780	19780	19780	0
55	20250110	184500	881802200	19780	19780	19780	19780	0
56	20250110	184400	881802200	19780	19780	19780	19780	0
57	20250110	184300	881802200	19780	19780	19780	19780	0
58	20250110	184200	881802200	19780	19780	19780	19780	0
59	20250110	184100	881802200	19780	19780	19780	19780	0
60	20250110	184000	881802200	19780	19780	19780	19780	0
61	20250110	183900	881802200	19780	19780	19780	19780	0
62	20250110	183800	881802200	19780	19780	19780	19780	412
63	20250110	183700	881802200	19780	19780	19780	19780	0
64	20250110	183600	881802200	19780	19780	19780	19780	0
65	20250110	183500	881802200	19780	19780	19780	19780	0
66	20250110	183400	881802200	19780	19780	19780	19780	0
67	20250110	183300	881802200	19780	19780	19780	19780	0
68	20250110	183200	881802200	19780	19780	19780	19780	0
69	20250110	183100	881802200	19780	19780	19780	19780	0
70	20250110	183000	881802200	19780	19780	19780	19780	0
71	20250110	182900	881802200	19780	19780	19780	19780	0
72	20250110	182800	881802200	19780	19780	19780	19780	0
73	20250110	182700	881802200	19780	19780	19780	19780	0
74	20250110	182600	881802200	19780	19780	19780	19780	0
75	20250110	182500	881802200	19780	19780	19780	19780	0
76	20250110	182400	881802200	19780	19780	19780	19780	0
77	20250110	182300	881802200	19780	19780	19780	19780	0
78	20250110	182200	881802200	19780	19780	19780	19780	0
79	20250110	182100	881802200	19780	19780	19780	19780	0
80	20250110	182000	881802200	19780	19780	19780	19780	0
81	20250110	181900	881802200	19780	19780	19780	19780	0
82	20250110	181800	881802200	19780	19780	19780	19780	0
83	20250110	181700	881802200	19780	19780	19780	19780	0
84	20250110	181600	881802200	19780	19780	19780	19780	0
85	20250110	181500	881802200	19780	19780	19780	19780	0
86	20250110	181400	881802200	19780	19780	19780	19780	0
87	20250110	181300	881802200	19780	19780	19780	19780	0
88	20250110	181200	881802200	19780	19780	19780	19780	0
89	20250110	181100	881802200	19780	19780	19780	19780	0
90	20250110	181000	881802200	19780	19780	19780	19780	0
91	20250110	180900	881802200	19780	19780	19780	19780	0
92	20250110	180800	881802200	19780	19780	19780	19780	412
93	20250110	180700	881802200	19780	19780	19780	19780	0
94	20250110	180600	881802200	19780	19780	19780	19780	0
95	20250110	180500	881802200	19780	19780	19780	19780	0
96	20250110	180400	881802200	19780	19780	19780	19780	0
97	20250110	180300	881802200	19780	19780	19780	19780	0
98	20250110	180200	881802200	19780	19780	19780	19780	0
99	20250110	180100	881802200	19780	19780	19780	19780	0
100	20250110	180000	881802200	19780	19780	19780	19780	0
101	20250110	175900	881802200	19780	19780	19780	19780	0
102	20250110	175800	881802200	19780	19780	19780	19780	0
103	20250110	175700	881802200	19780	19780	19780	19780	0
104	20250110	175600	881802200	19780	19780	19780	19780	0
105	20250110	175500	881802200	19780	19780	19780	19780	0
106	20250110	175400	881802200	19780	19780	19780	19780	0
107	20250110	175300	881802200	19780	19780	19780	19780	0
108	20250110	175200	881802200	19780	19780	19780	19780	0
109	20250110	175100	881802200	19780	19780	19780	19780	0
110	20250110	175000	881802200	19780	19780	19780	19780	0
111	20250110	174900	881802200	19780	19780	19780	19780	0
112	20250110	174800	881802200	19780	19780	19780	19780	0
113	20250110	174700	881802200	19780	19780	19780	19780	0
114	20250110	174600	881802200	19780	19780	19780	19780	0
115	20250110	174500	881802200	19780	19780	19780	19780	0
116	20250110	174400	881802200	19780	19780	19780	19780	0
117	20250110	174300	881802200	19780	19780	19780	19780	0
118	20250110	174200	881802200	19780	19780	19780	19780	0
119	20250110	174100	881802200	19780	19780	19780	19780	0
120	20250110	174000	881802200	19780	19780	19780	19780	0
121	20250110	173900	881802200	19780	19780	19780	19780	0
122	20250110	173800	881802200	19780	19780	19780	19780	412
123	20250110	173700	881802200	19780	19780	19780	19780	0
124	20250110	173600	881802200	19780	19780	19780	19780	0
125	20250110	173500	881802200	19780	19780	19780	19780	0
126	20250110	173400	881802200	19780	19780	19780	19780	0
127	20250110	173300	881802200	19780	19780	19780	19780	0
128	20250110	173200	881802200	19780	19780	19780	19780	0
129	20250110	173100	881802200	19780	19780	19780	19780	0
130	20250110	173000	881802200	19780	19780	19780	19780	0
131	20250110	172900	881802200	19780	19780	19780	19780	0
132	20250110	172800	881802200	19780	19780	19780	19780	0
133	20250110	172700	881802200	19780	19780	19780	19780	0
134	20250110	172600	881802200	19780	19780	19780	19780	0
135	20250110	172500	881802200	19780	19780	19780	19780	0
136	20250110	172400	881802200	19780	19780	19780	19780	0
137	20250110	172300	881802200	19780	19780	19780	19780	0
138	20250110	172200	881802200	19780	19780	19780	19780	0
139	20250110	172100	881802200	19780	19780	19780	19780	0
140	20250110	172000	881802200	19780	19780	19780	19780	0
141	20250110	171900	881802200	19780	19780	19780	19780	0
142	20250110	171800	881802200	19780	19780	19780	19780	0
143	20250110	171700	881802200	19780	19780	19780	19780	0
144	20250110	171600	881802200	19780	19780	19780	19780	0
145	20250110	171500	881802200	19780	19780	19780	19780	0
146	20250110	171400	881802200	19780	19780	19780	19780	0
147	20250110	171300	881802200	19780	19780	19780	19780	0
148	20250110	171200	881802200	19780	19780	19780	19780	0
149	20250110	171100	881802200	19780	19780	19780	19780	0
150	20250110	171000	881802200	19780	19780	19780	19780	0
151	20250110	170900	881802200	19780	19780	19780	19780	0
152	20250110	170800	881802200	19780	19780	19780	19780	412
153	20250110	170700	881802200	19780	19780	19780	19780	0
154	20250110	170600	881802200	19780	19780	19780	19780	0
155	20250110	170500	881802200	19780	19780	19780	19780	0
156	20250110	170400	881802200	19780	19780	19780	19780	0
157	20250110	170300	881802200	19780	19780	19780	19780	0
158	20250110	170200	881802200	19780	19780	19780	19780	0
159	20250110	170100	881802200	19780	19780	19780	19780	0
160	20250110	170000	881802200	19780	19780	19780	19780	0
161	20250110	165900	881802200	19780	19780	19780	19780	0
162	20250110	165800	881802200	19780	19780	19780	19780	0
163	20250110	165700	881802200	19780	19780	19780	19780	0
164	20250110	165600	881802200	19780	19780	19780	19780	0
165	20250110	165500	881802200	19780	19780	19780	19780	0
166	20250110	165400	881802200	19780	19780	19780	19780	0
167	20250110	165300	881802200	19780	19780	19780	19780	0
168	20250110	165200	881802200	19780	19780	19780	19780	0
169	20250110	165100	881802200	19780	19780	19780	19780	0
170	20250110	165000	881802200	19780	19780	19780	19780	0
171	20250110	164900	881802200	19780	19780	19780	19780	0
172	20250110	164800	881802200	19780	19780	19780	19780	0
173	20250110	164700	881802200	19780	19780	19780	19780	0
174	20250110	164600	881802200	19780	19780	19780	19780	0
175	20250110	164500	881802200	19780	19780	19780	19780	0
176	20250110	164400	881802200	19780	19780	19780	19780	0
177	20250110	164300	881802200	19780	19780	19780	19780	0
178	20250110	164200	881802200	19780	19780	19780	19780	0
179	20250110	164100	881802200	19780	19780	19780	19780	0
180	20250110	164000	881802200	19780	19780	19780	19780	0
181	20250110	163900	881802200	19780	19780	19780	19780	0
182	20250110	163800	881802200	19780	19780	19780	19780	412
183	20250110	163700	881802200	19780	19780	19780	19780	0
184	20250110	163600	881802200	19780	19780	19780	19780	0
185	20250110	163500	881802200	19780	19780	19780	19780	0
186	20250110	163400	881802200	19780	19780	19780	19780	0
187	20250110	163300	881802200	19780	19780	19780	19780	0
188	20250110	163200	881802200	19780	19780	19780	19780	0
189	20250110	163100	881802200	19780	19780	19780	19780	0
190	20250110	163000	881802200	19780	19780	19780	19780	0
191	20250110	162900	881802200	19780	19780	19780	19780	0
192	20250110	162800	881802200	19780	19780	19780	19780	0
193	20250110	162700	881802200	19780	19780	19780	19780	0
194	20250110	162600	881802200	19780	19780	19780	19780	0
195	20250110	162500	881802200	19780	19780	19780	19780	0
196	20250110	162400	881802200	19780	19780	19780	19780	0
197	20250110	162300	881802200	19780	19780	19780	19780	0
198	20250110	162200	881802200	19780	19780	19780	19780	0
199	20250110	162100	881802200	19780	19780	19780	19780	0
200	20250110	162000	881802200	19780	19780	19780	19780	0
201	20250110	161900	881802200	19780	19780	19780	19780	0
202	20250110	161800	881802200	19780	19780	19780	19780	0
203	20250110	161700	881802200	19780	19780	19780	19780	0
204	20250110	161600	881802200	19780	19780	19780	19780	0
205	20250110	161500	881802200	19780	19780	19780	19780	0
206	20250110	161400	881802200	19780	19780	19780	19780	0
207	20250110	161300	881802200	19780	19780	19780	19780	0
208	20250110	161200	881802200	19780	19780	19780	19780	0
209	20250110	161100	881802200	19780	19780	19780	19780	0
210	20250110	161000	881802200	19780	19780	19780	19780	0
211	20250110	160900	881802200	19780	19780	19780	19780	0
212	20250110	160800	881802200	19780	19780	19780	19780	412
213	20250110	160700	881802200	19780	19780	19780	19780	0
214	20250110	160600	881802200	19780	19780	19780	19780	0
215	20250110	160500	881802200	19780	19780	19780	19780	0
216	20250110	160400	881802200	19780	19780	19780	19780	0
217	20250110	160300	881802200	19780	19780	19780	19780	0
218	20250110	160200	881802200	19780	19780	19780	19780	0
219	20250110	160100	881802200	19780	19780	19780	19780	0
220	20250110	160000	881802200	19780	19780	19780	19780	0
221	20250110	155900	881802200	19780	19780	19780	19780	0
222	20250110	155800	881802200	19780	19780	19780	19780	0
223	20250110	155700	881802200	19780	19780	19780	19780	0
224	20250110	155600	881802200	19780	19780	19780	19780	0
225	20250110	155500	881802200	19780	19780	19780	19780	0
226	20250110	155400	881802200	19780	19780	19780	19780	0
227	20250110	155300	881802200	19780	19780	19780	19780	0
228	20250110	155200	881802200	19780	19780	19780	19780	0
229	20250110	155100	881802200	19780	19780	19780	19780	0
230	20250110	155000	881802200	19780	19780	19780	19780	0
231	20250110	154900	881802200	19780	19780	19780	19780	0
232	20250110	154800	881802200	19780	19780	19780	19780	0
233	20250110	154700	881802200	19780	19780	19780	19780	0
234	20250110	154600	881802200	19780	19780	19780	19780	0
235	20250110	154500	881802200	19780	19780	19780	19780	0
236	20250110	154400	881802200	19780	19780	19780	19780	0
237	20250110	154300	881802200	19780	19780	19780	19780	0
238	20250110	154200	881802200	19780	19780	19780	19780	0
239	20250110	154100	881802200	19780	19780	19780	19780	0
240	20250110	154000	881802200	19780	19780	19780	19780	0
241	20250110	153900	881802200	19780	19780	19780	19780	0
242	20250110	153800	881802200	19780	19780	19780	19780	412
243	20250110	153700	881802200	19780	19780	19780	19780	0
244	20250110	153600	881802200	19780	19780	19780	19780	0
245	20250110	153500	881802200	19780	19780	19780	19780	0
246	20250110	153400	881802200	19780	19780	19780	19780	0
247	20250110	153300	881802200	19780	19780	19780	19780	0
248	20250110	153200	881802200	19780	19780	19780	19780	0
249	20250110	153100	881802200	19780	19780	19780	19780	0
250	20250110	153000	881802200	19780	19780	19780	19780	412
251	20250110	152900	873652840	19830	19830	19830	19830	0
252	20250110	152800	873652840	19830	19830	19830	19830	0
253	20250110	152700	873652840	19830	19830	19830	19830	0
254	20250110	152600	873652840	19830	19830	19830	19830	0
255	20250110	152500	873652840	19830	19830	19830	19830	0
256	20250110	152400	873652840	19830	19830	19830	19830	0
257	20250110	152300	873652840	19830	19830	19830	19830	0
258	20250110	152200	873652840	19830	19830	19830	19830	0
259	20250110	152100	873652840	19830	19830	19830	19830	0
260	20250110	152000	873652840	19830	19830	19830	19830	0
261	20250110	151900	873652840	19830	19800	19830	19790	62
262	20250110	151800	872424890	19800	19800	19800	19800	5
263	20250110	151700	872325890	19790	19790	19790	19790	2
264	20250110	151600	872286310	19820	19820	19820	19820	0
265	20250110	151500	872286310	19820	19810	19820	19790	559
266	20250110	151400	861215790	19820	19830	19830	19820	343
267	20250110	151300	854416830	19830	19840	19840	19830	44
268	20250110	151200	853543950	19840	19840	19840	19840	65
269	20250110	151100	852254350	19850	19850	19850	19850	0
270	20250110	151000	852254350	19850	19840	19850	19840	20
271	20250110	150900	851857540	19840	19840	19840	19840	18
272	20250110	150800	851500420	19850	19850	19850	19850	81
273	20250110	150700	849892570	19860	19860	19860	19860	261
274	20250110	150600	844709110	19870	19870	19870	19870	0
275	20250110	150500	844709110	19870	19870	19870	19870	1
276	20250110	150400	844689240	19870	19870	19870	19870	0
277	20250110	150300	844689240	19870	19870	19870	19870	94
278	20250110	150200	842821460	19870	19870	19870	19870	2
279	20250110	150100	842781720	19870	19880	19880	19870	281
280	20250110	150000	837198150	19870	19870	19870	19870	0
281	20250110	145900	837198150	19870	19870	19870	19870	27
282	20250110	145800	836661660	19870	19880	19880	19870	101
283	20250110	145700	834653790	19880	19880	19880	19880	0
284	20250110	145600	834653790	19880	19880	19880	19880	1
285	20250110	145500	834633910	19880	19880	19880	19880	0
286	20250110	145400	834633910	19880	19880	19880	19880	0
287	20250110	145300	834633910	19880	19880	19880	19880	1
288	20250110	145200	834614030	19890	19900	19900	19890	354
289	20250110	145100	827571780	19900	19900	19900	19900	182
290	20250110	145000	823949980	19900	19900	19900	19900	0
291	20250110	144900	823949980	19900	19900	19900	19900	5
292	20250110	144800	823850480	19900	19900	19900	19900	0
293	20250110	144700	823850480	19900	19900	19900	19900	4
294	20250110	144600	823770880	19900	19900	19900	19900	0
295	20250110	144500	823770880	19900	19900	19900	19900	0
296	20250110	144400	823770880	19900	19900	19900	19900	607
297	20250110	144300	811691580	19900	19890	19920	19890	780
298	20250110	144200	796170080	19900	19880	19900	19880	212
299	20250110	144100	791952080	19880	19870	19890	19870	493
300	20250110	144000	782151050	19870	19900	19900	19870	670
301	20250110	143900	768832020	19900	19900	19900	19900	0
302	20250110	143800	768832020	19900	19890	19900	19890	48
303	20250110	143700	767877100	19900	19900	19900	19900	0
304	20250110	143600	767877100	19900	19900	19900	19900	0
305	20250110	143500	767877100	19900	19920	19920	19900	657
306	20250110	143400	754795140	19910	19910	19910	19910	0
307	20250110	143300	754795140	19910	19910	19910	19910	4
308	20250110	143200	754715500	19920	19920	19920	19920	60
309	20250110	143100	753520300	19920	19920	19920	19920	7
310	20250110	143000	753380860	19910	19900	19910	19900	165
311	20250110	142900	750095770	19900	19900	19900	19900	39
312	20250110	142800	749319670	19900	19900	19900	19900	205
313	20250110	142700	745240170	19910	19910	19910	19910	0
314	20250110	142600	745240170	19910	19910	19910	19910	0
315	20250110	142500	745240170	19910	19910	19910	19910	0
316	20250110	142400	745240170	19910	19910	19910	19900	46
317	20250110	142300	744324350	19900	19900	19900	19900	207
318	20250110	142200	740205050	19900	19900	19900	19900	0
319	20250110	142100	740205050	19900	19890	19900	19890	21
320	20250110	142000	739787160	19900	19900	19900	19900	0
321	20250110	141900	739787160	19900	19900	19900	19900	0
322	20250110	141800	739787160	19900	19900	19900	19900	0
323	20250110	141700	739787160	19900	19890	19900	19890	50
324	20250110	141600	738792600	19880	19880	19890	19880	287
325	20250110	141500	733086000	19880	19880	19890	19880	38
326	20250110	141400	732330550	19890	19900	19900	19890	39
327	20250110	141300	731554650	19900	19890	19900	19880	300
328	20250110	141200	725589580	19890	19880	19900	19880	11
329	20250110	141100	725370800	19870	19870	19870	19870	0
330	20250110	141000	725370800	19870	19870	19870	19870	0
331	20250110	140900	725370800	19870	19870	19870	19870	4
332	20250110	140800	725291320	19880	19880	19880	19880	1
333	20250110	140700	725271440	19880	19880	19880	19880	0
334	20250110	140600	725271440	19880	19880	19880	19880	0
335	20250110	140500	725271440	19880	19890	19890	19880	30
336	20250110	140400	724674750	19900	19900	19900	19900	0
337	20250110	140300	724674750	19900	19900	19900	19900	67
338	20250110	140200	723341450	19900	19900	19900	19900	33
339	20250110	140100	722684750	19900	19910	19910	19900	169
340	20250110	140000	719321640	19910	19910	19910	19910	0
341	20250110	135900	719321640	19910	19910	19910	19910	4
342	20250110	135800	719242000	19910	19910	19910	19910	0
343	20250110	135700	719242000	19910	19910	19910	19910	0
344	20250110	135600	719242000	19910	19910	19910	19910	80
345	20250110	135500	717649200	19900	19900	19900	19900	0
346	20250110	135400	717649200	19900	19900	19900	19900	0
347	20250110	135300	717649200	19900	19900	19900	19900	0
348	20250110	135200	717649200	19900	19900	19900	19900	16
349	20250110	135100	717330800	19900	19900	19900	19900	0
350	20250110	135000	717330800	19900	19910	19910	19900	49
351	20250110	134900	716355600	19920	19920	19920	19920	0
352	20250110	134800	716355600	19920	19910	19920	19910	21
353	20250110	134700	715937480	19930	19930	19930	19930	27
354	20250110	134600	715399370	19920	19920	19920	19920	19
355	20250110	134500	715020890	19910	19910	19910	19910	0
356	20250110	134400	715020890	19910	19910	19910	19910	0
357	20250110	134300	715020890	19910	19910	19910	19910	0
358	20250110	134200	715020890	19910	19920	19920	19910	200
359	20250110	134100	711038700	19900	19920	19930	19900	274
360	20250110	134000	705584370	19920	19930	19930	19900	116
361	20250110	133900	703273840	19930	19930	19930	19930	23
362	20250110	133800	702815450	19910	19910	19910	19910	0
363	20250110	133700	702815450	19910	19910	19920	19910	423
364	20250110	133600	694393140	19890	19890	19890	19890	22
365	20250110	133500	693955560	19890	19890	19890	19890	16
366	20250110	133400	693637320	19910	19910	19910	19910	0
367	20250110	133300	693637320	19910	19910	19910	19910	6
368	20250110	133200	693517860	19930	19890	19930	19890	165
369	20250110	133100	690232410	19880	19880	19900	19880	298
370	20250110	133000	684305370	19890	19870	19890	19870	52
371	20250110	132900	683271330	19850	19850	19850	19850	4
372	20250110	132800	683191930	19850	19850	19850	19850	47
373	20250110	132700	682258980	19850	19850	19850	19850	0
374	20250110	132600	682258980	19850	19850	19850	19850	0
375	20250110	132500	682258980	19850	19860	19860	19850	8
376	20250110	132400	682100130	19830	19830	19830	19830	0
377	20250110	132300	682100130	19830	19830	19830	19830	0
378	20250110	132200	682100130	19830	19830	19830	19830	106
379	20250110	132100	679998150	19830	19830	19830	19830	94
380	20250110	132000	678134130	19830	19820	19830	19820	56
381	20250110	131900	677023920	19810	19810	19810	19810	0
382	20250110	131800	677023920	19810	19810	19810	19810	51
383	20250110	131700	676013610	19820	19820	19820	19820	5
384	20250110	131600	675914510	19790	19790	19790	19790	0
385	20250110	131500	675914510	19790	19790	19790	19790	147
386	20250110	131400	673005380	19790	19790	19790	19790	6
387	20250110	131300	672886640	19790	19790	19790	19790	172
388	20250110	131200	669482760	19790	19790	19790	19790	0
389	20250110	131100	669482760	19790	19790	19790	19790	0
390	20250110	131000	669482760	19790	19790	19790	19790	0
391	20250110	130900	669482760	19790	19830	19830	19790	755
392	20250110	130800	654530700	19840	19840	19840	19840	0
393	20250110	130700	654530700	19840	19840	19840	19840	18
394	20250110	130600	654173580	19830	19870	19870	19830	703
395	20250110	130500	640226010	19880	19880	19880	19880	1
396	20250110	130400	640206130	19880	19880	19880	19880	0
397	20250110	130300	640206130	19880	19880	19880	19880	1
398	20250110	130200	640186250	19880	19880	19880	19880	14
399	20250110	130100	639907930	19890	19890	19890	19890	1
400	20250110	130000	639888040	19890	19890	19890	19890	62
401	20250110	125900	638654860	19880	19880	19880	19880	0
402	20250110	125800	638654860	19880	19880	19880	19880	0
403	20250110	125700	638654860	19880	19880	19880	19880	0
404	20250110	125600	638654860	19880	19890	19890	19880	597
405	20250110	125500	626786450	19900	19890	19900	19890	2
406	20250110	125400	626746660	19900	19900	19900	19900	0
407	20250110	125300	626746660	19900	19900	19900	19900	0
408	20250110	125200	626746660	19900	19900	19900	19900	1
409	20250110	125100	626726760	19890	19900	19900	19890	466
410	20250110	125000	617457470	19910	19910	19910	19910	0
411	20250110	124900	617457470	19910	19910	19910	19910	0
412	20250110	124800	617457470	19910	19910	19910	19910	62
413	20250110	124700	616223050	19910	19910	19910	19910	10
414	20250110	124600	616023950	19900	19900	19900	19900	0
415	20250110	124500	616023950	19900	19900	19900	19900	0
416	20250110	124400	616023950	19900	19900	19900	19900	0
417	20250110	124300	616023950	19900	19900	19900	19900	0
418	20250110	124200	616023950	19900	19900	19900	19900	0
419	20250110	124100	616023950	19900	19900	19900	19900	3
420	20250110	124000	615964250	19900	19900	19900	19900	0
421	20250110	123900	615964250	19900	19930	19930	19900	135
422	20250110	123800	613276310	19940	19940	19940	19940	0
423	20250110	123700	613276310	19940	19940	19940	19940	0
424	20250110	123600	613276310	19940	19950	19950	19940	22
425	20250110	123500	612837620	19950	19950	19950	19950	0
426	20250110	123400	612837620	19950	19950	19950	19950	0
427	20250110	123300	612837620	19950	19950	19950	19950	18
428	20250110	123200	612478520	19940	19940	19940	19920	1218
429	20250110	123100	588213850	19950	19950	19950	19950	0
430	20250110	123000	588213850	19950	19950	19950	19950	18
431	20250110	122900	587854750	19940	19940	19940	19940	35
432	20250110	122800	587156850	19940	19940	19940	19940	100
433	20250110	122700	585162850	19940	19940	19940	19940	0
434	20250110	122600	585162850	19940	19940	19940	19940	0
435	20250110	122500	585162850	19940	19930	19940	19930	62
436	20250110	122400	583926690	19940	19950	19950	19940	223
437	20250110	122300	579478350	19930	19930	19950	19930	566
438	20250110	122200	568196460	19930	19930	19930	19930	127
439	20250110	122100	565665350	19920	19920	19920	19920	23
440	20250110	122000	565207190	19910	19910	19910	19910	494
441	20250110	121900	555371650	19910	19910	19910	19910	0
442	20250110	121800	555371650	19910	19910	19910	19910	10
443	20250110	121700	555172550	19930	19930	19930	19930	54
444	20250110	121600	554096330	19920	19930	19960	19920	563
445	20250110	121500	542876910	19920	19920	19920	19920	0
446	20250110	121400	542876910	19920	19940	19940	19910	487
447	20250110	121300	533176860	19950	19950	19960	19950	40
448	20250110	121200	532378770	19950	19960	19970	19950	117
449	20250110	121100	530043380	19960	19930	19960	19930	212
450	20250110	121000	525818160	19930	19940	19940	19930	29
451	20250110	120900	525240000	19930	19930	19960	19930	396
452	20250110	120800	517345700	19930	19910	19930	19910	129
453	20250110	120700	514776210	19910	19910	19910	19910	0
454	20250110	120600	514776210	19910	19910	19910	19910	251
455	20250110	120500	509778800	19900	19900	19900	19900	45
456	20250110	120400	508883300	19900	19900	19900	19900	19
457	20250110	120300	508505200	19900	19900	19900	19900	0
458	20250110	120200	508505200	19900	19900	19900	19900	124
459	20250110	120100	506037600	19890	19890	19890	19870	414
460	20250110	120000	497805240	19900	19910	19920	19900	663
461	20250110	115900	484606100	19890	19900	19910	19890	617
462	20250110	115800	472331960	19900	19900	19940	19900	339
463	20250110	115700	465582190	19910	19890	19910	19890	248
464	20250110	115600	460645950	19890	19850	19890	19850	682
465	20250110	115500	447101770	19840	19840	19840	19840	0
466	20250110	115400	447101770	19840	19840	19840	19840	0
467	20250110	115300	447101770	19840	19840	19840	19840	59
468	20250110	115200	445931210	19860	19890	19900	19860	424
469	20250110	115100	437509560	19890	19860	19890	19860	48
470	20250110	115000	436555640	19860	19840	19860	19840	95
471	20250110	114900	434670510	19830	19830	19830	19830	35
472	20250110	114800	433976460	19830	19830	19830	19830	0
473	20250110	114700	433976460	19830	19830	19830	19830	36
474	20250110	114600	433262580	19830	19830	19830	19830	0
475	20250110	114500	433262580	19830	19830	19830	19830	0
476	20250110	114400	433262580	19830	19830	19830	19830	3
477	20250110	114300	433203090	19830	19830	19830	19830	1
478	20250110	114200	433183260	19830	19830	19830	19830	0
479	20250110	114100	433183260	19830	19830	19830	19830	0
480	20250110	114000	433183260	19830	19830	19830	19830	0
481	20250110	113900	433183260	19830	19820	19830	19820	26
482	20250110	113800	432667930	19830	19840	19840	19830	5
483	20250110	113700	432568750	19840	19840	19840	19840	0
484	20250110	113600	432568750	19840	19840	19840	19840	0
485	20250110	113500	432568750	19840	19830	19840	19830	29
486	20250110	113400	431993670	19830	19830	19830	19830	0
487	20250110	113300	431993670	19830	19830	19830	19830	1
488	20250110	113200	431973840	19840	19840	19840	19840	9
489	20250110	113100	431795280	19840	19820	19840	19820	512
490	20250110	113000	421637440	19800	19800	19800	19800	17
491	20250110	112900	421300840	19800	19800	19800	19800	5
492	20250110	112800	421201840	19790	19790	19790	19790	0
493	20250110	112700	421201840	19790	19790	19790	19790	0
494	20250110	112600	421201840	19790	19790	19790	19790	0
495	20250110	112500	421201840	19790	19790	19790	19790	0
496	20250110	112400	421201840	19790	19790	19790	19790	26
497	20250110	112300	420687300	19780	19790	19790	19780	7
498	20250110	112200	420548780	19790	19790	19790	19790	1
499	20250110	112100	420528990	19780	19780	19780	19780	0
500	20250110	112000	420528990	19780	19780	19780	19780	0
501	20250110	111900	420528990	19780	19780	19780	19780	0
502	20250110	111800	420528990	19780	19780	19780	19780	0
503	20250110	111700	420528990	19780	19780	19780	19780	0
504	20250110	111600	420528990	19780	19790	19790	19770	3
505	20250110	111500	420469650	19770	19770	19770	19770	0
506	20250110	111400	420469650	19770	19780	19780	19770	243
507	20250110	111300	415665500	19800	19840	19840	19800	477
508	20250110	111200	406216060	19810	19800	19810	19800	28
509	20250110	111100	405661650	19770	19770	19770	19770	1
510	20250110	111000	405641880	19730	19730	19730	19730	10
511	20250110	110900	405444580	19730	19730	19730	19730	72
512	20250110	110800	404024020	19730	19730	19730	19730	3
513	20250110	110700	403964830	19720	19720	19720	19720	0
514	20250110	110600	403964830	19720	19720	19720	19720	0
515	20250110	110500	403964830	19720	19730	19730	19720	4
516	20250110	110400	403885920	19720	19720	19720	19720	0
517	20250110	110300	403885920	19720	19720	19720	19720	11
518	20250110	110200	403669000	19710	19710	19710	19710	1
519	20250110	110100	403649290	19710	19710	19710	19710	0
520	20250110	110000	403649290	19710	19710	19710	19710	0
521	20250110	105900	403649290	19710	19710	19710	19710	0
522	20250110	105800	403649290	19710	19710	19710	19710	10
523	20250110	105700	403452190	19710	19710	19710	19710	1
524	20250110	105600	403432480	19710	19710	19710	19710	2
525	20250110	105500	403393060	19690	19690	19690	19690	0
526	20250110	105400	403393060	19690	19690	19690	19690	1
527	20250110	105300	403373370	19710	19720	19720	19710	418
528	20250110	105200	395130420	19720	19720	19720	19720	0
529	20250110	105100	395130420	19720	19720	19720	19720	0
530	20250110	105000	395130420	19720	19720	19720	19720	0
531	20250110	104900	395130420	19720	19720	19720	19720	0
532	20250110	104800	395130420	19720	19720	19720	19720	0
533	20250110	104700	395130420	19720	19720	19720	19720	0
534	20250110	104600	395130420	19720	19700	19720	19700	76
535	20250110	104500	393632760	19680	19670	19680	19670	82
536	20250110	104400	392019180	19670	19670	19670	19670	1
537	20250110	104300	391999510	19670	19670	19670	19670	1
538	20250110	104200	391979840	19650	19650	19650	19650	1
539	20250110	104100	391960190	19670	19670	19670	19670	0
540	20250110	104000	391960190	19670	19670	19670	19670	100
541	20250110	103900	389993190	19650	19650	19650	19650	97
542	20250110	103800	388087140	19650	19620	19650	19620	200
543	20250110	103700	384159690	19610	19620	19620	19610	326
544	20250110	103600	377765000	19630	19660	19660	19630	443
545	20250110	103500	369063970	19660	19660	19660	19660	1
546	20250110	103400	369044310	19650	19650	19650	19650	100
547	20250110	103300	367079310	19660	19660	19660	19660	0
548	20250110	103200	367079310	19660	19660	19660	19660	57
549	20250110	103100	365958690	19650	19650	19650	19650	104
550	20250110	103000	363915090	19650	19660	19660	19650	220
551	20250110	102900	359591590	19650	19650	19650	19650	85
552	20250110	102800	357921340	19660	19700	19700	19640	2354
553	20250110	102700	311616610	19720	19720	19720	19720	1
554	20250110	102600	311596890	19720	19700	19720	19700	4
555	20250110	102500	311518030	19720	19720	19720	19720	25
556	20250110	102400	311025030	19720	19720	19720	19720	0
557	20250110	102300	311025030	19720	19720	19720	19720	1
558	20250110	102200	311005310	19730	19730	19730	19710	128
559	20250110	102100	308481370	19730	19730	19730	19730	21
560	20250110	102000	308067040	19730	19730	19730	19730	0
561	20250110	101900	308067040	19730	19730	19730	19730	1
562	20250110	101800	308047310	19720	19720	19720	19720	2
563	20250110	101700	308007870	19710	19730	19730	19710	61
564	20250110	101600	306804500	19730	19730	19730	19730	100
565	20250110	101500	304831500	19710	19710	19710	19710	0
566	20250110	101400	304831500	19710	19700	19710	19700	259
567	20250110	101300	299729110	19700	19690	19700	19680	191
568	20250110	101200	295969590	19690	19690	19690	19690	0
569	20250110	101100	295969590	19690	19690	19690	19690	0
570	20250110	101000	295969590	19690	19690	19690	19690	80
571	20250110	100900	294394390	19680	19690	19690	19680	52
572	20250110	100800	293371020	19670	19670	19670	19670	0
573	20250110	100700	293371020	19670	19680	19680	19670	141
574	20250110	100600	290596150	19690	19690	19690	19690	0
575	20250110	100500	290596150	19690	19690	19690	19690	7
576	20250110	100400	290458320	19690	19690	19700	19690	46
577	20250110	100300	289552560	19690	19690	19690	19690	0
578	20250110	100200	289552560	19690	19700	19700	19690	102
579	20250110	100100	287544160	19690	19690	19690	19690	1
580	20250110	100000	287524470	19690	19690	19690	19690	1
581	20250110	095900	287504780	19680	19680	19680	19680	0
582	20250110	095800	287504780	19680	19710	19710	19670	1698
583	20250110	095700	254068460	19710	19710	19710	19710	0
584	20250110	095600	254068460	19710	19710	19710	19710	92
585	20250110	095500	252255140	19710	19730	19730	19710	31
586	20250110	095400	251644110	19710	19710	19710	19710	9
587	20250110	095300	251466720	19720	19720	19720	19720	9
588	20250110	095200	251289240	19710	19710	19710	19710	0
589	20250110	095100	251289240	19710	19710	19710	19710	1
590	20250110	095000	251269530	19710	19710	19710	19710	1
591	20250110	094900	251249820	19710	19820	19820	19700	2745
592	20250110	094800	197167960	19820	19820	19820	19820	0
593	20250110	094700	197167960	19820	19820	19820	19820	4
594	20250110	094600	197088680	19820	19820	19830	19820	64
595	20250110	094500	195819790	19820	19710	19820	19710	3
596	20250110	094400	195760440	19740	19720	19740	19720	48
597	20250110	094300	194812980	19690	19690	19690	19690	211
598	20250110	094200	190658390	19680	19670	19680	19670	207
599	20250110	094100	186584700	19670	19670	19670	19670	100
600	20250110	094000	184617700	19680	19710	19710	19680	963
601	20250110	093900	165657690	19720	19740	19740	19720	449
602	20250110	093800	156801760	19740	19780	19780	19730	748
603	20250110	093700	142023150	19790	19790	19790	19790	5
604	20250110	093600	141924200	19830	19800	19830	19790	145
605	20250110	093500	139051950	19810	19810	19810	19810	0
606	20250110	093400	139051950	19810	19810	19810	19810	23
607	20250110	093300	138596320	19840	19840	19840	19840	0
608	20250110	093200	138596320	19840	19840	19840	19840	31
609	20250110	093100	137981280	19840	19840	19840	19840	20
610	20250110	093000	137584480	19810	19790	19810	19790	89
611	20250110	092900	135822130	19790	19790	19790	19790	30
612	20250110	092800	135228430	19790	19790	19790	19790	51
613	20250110	092700	134219140	19790	19780	19790	19780	46
614	20250110	092600	133309250	19750	19800	19800	19750	213
615	20250110	092500	129098520	19800	19840	19840	19800	196
616	20250110	092400	125215550	19850	19880	19880	19840	1787
617	20250110	092300	89736200	19880	19900	19900	19880	745
618	20250110	092200	74922130	19900	19900	19900	19900	286
619	20250110	092100	69230730	19900	19900	19900	19900	166
620	20250110	092000	65927330	19900	19900	19900	19900	395
621	20250110	091900	58066830	19900	19900	19900	19900	37
622	20250110	091800	57330530	19890	19900	19900	19890	20
623	20250110	091700	56932550	19890	19890	19890	19890	25
624	20250110	091600	56435300	19890	19880	19890	19880	73
625	20250110	091500	54984020	19870	19870	19870	19870	0
626	20250110	091400	54984020	19870	19880	19880	19870	23
627	20250110	091300	54526810	19880	19880	19880	19880	0
628	20250110	091200	54526810	19880	19880	19880	19880	54
629	20250110	091100	53453290	19880	19880	19880	19880	30
630	20250110	091000	52856890	19890	19890	19890	19880	70
631	20250110	090900	51465240	19900	19890	19900	19890	157
632	20250110	090800	48341930	19890	19890	19890	19890	231
633	20250110	090700	43747340	19900	19900	19910	19900	607
634	20250110	090600	31667740	19900	19950	19970	19900	734
635	20250110	090500	17057370	19970	19980	19980	19970	6
636	20250110	090400	16937520	19890	19910	19930	19880	180
637	20250110	090300	13357020	19910	19950	19950	19910	156
638	20250110	090200	10249420	19950	19970	19970	19950	270
639	20250110	090100	4860370	19970	19960	20050	19960	206
640	20250110	090000	738520	19960	19960	19960	19960	37