KissMeData/317850/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211400	1997507190	9600	9600	9600	9600	9819
3	20250110	211300	1997507190	9600	9600	9600	9600	0
4	20250110	211200	1997507190	9600	9600	9600	9600	0
5	20250110	211100	1997507190	9600	9600	9600	9600	0
6	20250110	211000	1997507190	9600	9600	9600	9600	0
7	20250110	210900	1997507190	9600	9600	9600	9600	0
8	20250110	210800	1997507190	9600	9600	9600	9600	0
9	20250110	210700	1997507190	9600	9600	9600	9600	0
10	20250110	210600	1997507190	9600	9600	9600	9600	0
11	20250110	210500	1997507190	9600	9600	9600	9600	0
12	20250110	210400	1997507190	9600	9600	9600	9600	0
13	20250110	210300	1997507190	9600	9600	9600	9600	0
14	20250110	210200	1997507190	9600	9600	9600	9600	0
15	20250110	210100	1997507190	9600	9600	9600	9600	0
16	20250110	210000	1997507190	9600	9600	9600	9600	0
17	20250110	205900	1997507190	9600	9600	9600	9600	0
18	20250110	205800	1997507190	9600	9600	9600	9600	0
19	20250110	205700	1997507190	9600	9600	9600	9600	0
20	20250110	205600	1997507190	9600	9600	9600	9600	0
21	20250110	205500	1997507190	9600	9600	9600	9600	0
22	20250110	205400	1997507190	9600	9600	9600	9600	0
23	20250110	205300	1997507190	9600	9600	9600	9600	0
24	20250110	205200	1997507190	9600	9600	9600	9600	0
25	20250110	205100	1997507190	9600	9600	9600	9600	0
26	20250110	205000	1997507190	9600	9600	9600	9600	0
27	20250110	204900	1997507190	9600	9600	9600	9600	0
28	20250110	204800	1997507190	9600	9600	9600	9600	0
29	20250110	204700	1997507190	9600	9600	9600	9600	0
30	20250110	204600	1997507190	9600	9600	9600	9600	0
31	20250110	204500	1997507190	9600	9600	9600	9600	0
32	20250110	204400	1997507190	9600	9600	9600	9600	9819
33	20250110	204300	1997507190	9600	9600	9600	9600	0
34	20250110	204200	1997507190	9600	9600	9600	9600	0
35	20250110	204100	1997507190	9600	9600	9600	9600	0
36	20250110	204000	1997507190	9600	9600	9600	9600	0
37	20250110	203900	1997507190	9600	9600	9600	9600	0
38	20250110	203800	1997507190	9600	9600	9600	9600	0
39	20250110	203700	1997507190	9600	9600	9600	9600	0
40	20250110	203600	1997507190	9600	9600	9600	9600	0
41	20250110	203500	1997507190	9600	9600	9600	9600	0
42	20250110	203400	1997507190	9600	9600	9600	9600	0
43	20250110	203300	1997507190	9600	9600	9600	9600	0
44	20250110	203200	1997507190	9600	9600	9600	9600	0
45	20250110	203100	1997507190	9600	9600	9600	9600	0
46	20250110	203000	1997507190	9600	9600	9600	9600	0
47	20250110	202900	1997507190	9600	9600	9600	9600	0
48	20250110	202800	1997507190	9600	9600	9600	9600	0
49	20250110	202700	1997507190	9600	9600	9600	9600	0
50	20250110	202600	1997507190	9600	9600	9600	9600	0
51	20250110	202500	1997507190	9600	9600	9600	9600	0
52	20250110	202400	1997507190	9600	9600	9600	9600	0
53	20250110	202300	1997507190	9600	9600	9600	9600	0
54	20250110	202200	1997507190	9600	9600	9600	9600	0
55	20250110	202100	1997507190	9600	9600	9600	9600	0
56	20250110	202000	1997507190	9600	9600	9600	9600	0
57	20250110	201900	1997507190	9600	9600	9600	9600	0
58	20250110	201800	1997507190	9600	9600	9600	9600	0
59	20250110	201700	1997507190	9600	9600	9600	9600	0
60	20250110	201600	1997507190	9600	9600	9600	9600	0
61	20250110	201500	1997507190	9600	9600	9600	9600	0
62	20250110	201400	1997507190	9600	9600	9600	9600	9819
63	20250110	201300	1997507190	9600	9600	9600	9600	0
64	20250110	201200	1997507190	9600	9600	9600	9600	0
65	20250110	201100	1997507190	9600	9600	9600	9600	0
66	20250110	201000	1997507190	9600	9600	9600	9600	0
67	20250110	200900	1997507190	9600	9600	9600	9600	0
68	20250110	200800	1997507190	9600	9600	9600	9600	0
69	20250110	200700	1997507190	9600	9600	9600	9600	0
70	20250110	200600	1997507190	9600	9600	9600	9600	0
71	20250110	200500	1997507190	9600	9600	9600	9600	0
72	20250110	200400	1997507190	9600	9600	9600	9600	0
73	20250110	200300	1997507190	9600	9600	9600	9600	0
74	20250110	200200	1997507190	9600	9600	9600	9600	0
75	20250110	200100	1997507190	9600	9600	9600	9600	0
76	20250110	200000	1997507190	9600	9600	9600	9600	0
77	20250110	195900	1997507190	9600	9600	9600	9600	0
78	20250110	195800	1997507190	9600	9600	9600	9600	0
79	20250110	195700	1997507190	9600	9600	9600	9600	0
80	20250110	195600	1997507190	9600	9600	9600	9600	0
81	20250110	195500	1997507190	9600	9600	9600	9600	0
82	20250110	195400	1997507190	9600	9600	9600	9600	0
83	20250110	195300	1997507190	9600	9600	9600	9600	0
84	20250110	195200	1997507190	9600	9600	9600	9600	0
85	20250110	195100	1997507190	9600	9600	9600	9600	0
86	20250110	195000	1997507190	9600	9600	9600	9600	0
87	20250110	194900	1997507190	9600	9600	9600	9600	0
88	20250110	194800	1997507190	9600	9600	9600	9600	0
89	20250110	194700	1997507190	9600	9600	9600	9600	0
90	20250110	194600	1997507190	9600	9600	9600	9600	0
91	20250110	194500	1997507190	9600	9600	9600	9600	0
92	20250110	194400	1997507190	9600	9600	9600	9600	9819
93	20250110	194300	1997507190	9600	9600	9600	9600	0
94	20250110	194200	1997507190	9600	9600	9600	9600	0
95	20250110	194100	1997507190	9600	9600	9600	9600	0
96	20250110	194000	1997507190	9600	9600	9600	9600	0
97	20250110	193900	1997507190	9600	9600	9600	9600	0
98	20250110	193800	1997507190	9600	9600	9600	9600	0
99	20250110	193700	1997507190	9600	9600	9600	9600	0
100	20250110	193600	1997507190	9600	9600	9600	9600	0
101	20250110	193500	1997507190	9600	9600	9600	9600	0
102	20250110	193400	1997507190	9600	9600	9600	9600	0
103	20250110	193300	1997507190	9600	9600	9600	9600	0
104	20250110	193200	1997507190	9600	9600	9600	9600	0
105	20250110	193100	1997507190	9600	9600	9600	9600	0
106	20250110	193000	1997507190	9600	9600	9600	9600	0
107	20250110	192900	1997507190	9600	9600	9600	9600	0
108	20250110	192800	1997507190	9600	9600	9600	9600	0
109	20250110	192700	1997507190	9600	9600	9600	9600	0
110	20250110	192600	1997507190	9600	9600	9600	9600	0
111	20250110	192500	1997507190	9600	9600	9600	9600	0
112	20250110	192400	1997507190	9600	9600	9600	9600	0
113	20250110	192300	1997507190	9600	9600	9600	9600	0
114	20250110	192200	1997507190	9600	9600	9600	9600	0
115	20250110	192100	1997507190	9600	9600	9600	9600	0
116	20250110	192000	1997507190	9600	9600	9600	9600	0
117	20250110	191900	1997507190	9600	9600	9600	9600	0
118	20250110	191800	1997507190	9600	9600	9600	9600	0
119	20250110	191700	1997507190	9600	9600	9600	9600	0
120	20250110	191600	1997507190	9600	9600	9600	9600	0
121	20250110	191500	1997507190	9600	9600	9600	9600	0
122	20250110	191400	1997507190	9600	9600	9600	9600	9819
123	20250110	191300	1997507190	9600	9600	9600	9600	0
124	20250110	191200	1997507190	9600	9600	9600	9600	0
125	20250110	191100	1997507190	9600	9600	9600	9600	0
126	20250110	191000	1997507190	9600	9600	9600	9600	0
127	20250110	190900	1997507190	9600	9600	9600	9600	0
128	20250110	190800	1997507190	9600	9600	9600	9600	0
129	20250110	190700	1997507190	9600	9600	9600	9600	0
130	20250110	190600	1997507190	9600	9600	9600	9600	0
131	20250110	190500	1997507190	9600	9600	9600	9600	0
132	20250110	190400	1997507190	9600	9600	9600	9600	0
133	20250110	190300	1997507190	9600	9600	9600	9600	0
134	20250110	190200	1997507190	9600	9600	9600	9600	0
135	20250110	190100	1997507190	9600	9600	9600	9600	0
136	20250110	190000	1997507190	9600	9600	9600	9600	0
137	20250110	185900	1997507190	9600	9600	9600	9600	0
138	20250110	185800	1997507190	9600	9600	9600	9600	0
139	20250110	185700	1997507190	9600	9600	9600	9600	0
140	20250110	185600	1997507190	9600	9600	9600	9600	0
141	20250110	185500	1997507190	9600	9600	9600	9600	0
142	20250110	185400	1997507190	9600	9600	9600	9600	0
143	20250110	185300	1997507190	9600	9600	9600	9600	0
144	20250110	185200	1997507190	9600	9600	9600	9600	0
145	20250110	185100	1997507190	9600	9600	9600	9600	0
146	20250110	185000	1997507190	9600	9600	9600	9600	0
147	20250110	184900	1997507190	9600	9600	9600	9600	0
148	20250110	184800	1997507190	9600	9600	9600	9600	0
149	20250110	184700	1997507190	9600	9600	9600	9600	0
150	20250110	184600	1997507190	9600	9600	9600	9600	0
151	20250110	184500	1997507190	9600	9600	9600	9600	0
152	20250110	184400	1997507190	9600	9600	9600	9600	9819
153	20250110	184300	1997507190	9600	9600	9600	9600	0
154	20250110	184200	1997507190	9600	9600	9600	9600	0
155	20250110	184100	1997507190	9600	9600	9600	9600	0
156	20250110	184000	1997507190	9600	9600	9600	9600	0
157	20250110	183900	1997507190	9600	9600	9600	9600	0
158	20250110	183800	1997507190	9600	9600	9600	9600	0
159	20250110	183700	1997507190	9600	9600	9600	9600	0
160	20250110	183600	1997507190	9600	9600	9600	9600	0
161	20250110	183500	1997507190	9600	9600	9600	9600	0
162	20250110	183400	1997507190	9600	9600	9600	9600	0
163	20250110	183300	1997507190	9600	9600	9600	9600	0
164	20250110	183200	1997507190	9600	9600	9600	9600	0
165	20250110	183100	1997507190	9600	9600	9600	9600	0
166	20250110	183000	1997507190	9600	9600	9600	9600	0
167	20250110	182900	1997507190	9600	9600	9600	9600	0
168	20250110	182800	1997507190	9600	9600	9600	9600	0
169	20250110	182700	1997507190	9600	9600	9600	9600	0
170	20250110	182600	1997507190	9600	9600	9600	9600	0
171	20250110	182500	1997507190	9600	9600	9600	9600	0
172	20250110	182400	1997507190	9600	9600	9600	9600	0
173	20250110	182300	1997507190	9600	9600	9600	9600	0
174	20250110	182200	1997507190	9600	9600	9600	9600	0
175	20250110	182100	1997507190	9600	9600	9600	9600	0
176	20250110	182000	1997507190	9600	9600	9600	9600	0
177	20250110	181900	1997507190	9600	9600	9600	9600	0
178	20250110	181800	1997507190	9600	9600	9600	9600	0
179	20250110	181700	1997507190	9600	9600	9600	9600	0
180	20250110	181600	1997507190	9600	9600	9600	9600	0
181	20250110	181500	1997507190	9600	9600	9600	9600	0
182	20250110	181400	1997507190	9600	9600	9600	9600	9819
183	20250110	181300	1997507190	9600	9600	9600	9600	0
184	20250110	181200	1997507190	9600	9600	9600	9600	0
185	20250110	181100	1997507190	9600	9600	9600	9600	0
186	20250110	181000	1997507190	9600	9600	9600	9600	0
187	20250110	180900	1997507190	9600	9600	9600	9600	0
188	20250110	180800	1997507190	9600	9600	9600	9600	0
189	20250110	180700	1997507190	9600	9600	9600	9600	0
190	20250110	180600	1997507190	9600	9600	9600	9600	0
191	20250110	180500	1997507190	9600	9600	9600	9600	0
192	20250110	180400	1997507190	9600	9600	9600	9600	0
193	20250110	180300	1997507190	9600	9600	9600	9600	0
194	20250110	180200	1997507190	9600	9600	9600	9600	0
195	20250110	180100	1997507190	9600	9600	9600	9600	0
196	20250110	180000	1997507190	9600	9600	9600	9600	0
197	20250110	175900	1997507190	9600	9600	9600	9600	0
198	20250110	175800	1997507190	9600	9600	9600	9600	0
199	20250110	175700	1997507190	9600	9600	9600	9600	0
200	20250110	175600	1997507190	9600	9600	9600	9600	0
201	20250110	175500	1997507190	9600	9600	9600	9600	0
202	20250110	175400	1997507190	9600	9600	9600	9600	0
203	20250110	175300	1997507190	9600	9600	9600	9600	0
204	20250110	175200	1997507190	9600	9600	9600	9600	0
205	20250110	175100	1997507190	9600	9600	9600	9600	0
206	20250110	175000	1997507190	9600	9600	9600	9600	0
207	20250110	174900	1997507190	9600	9600	9600	9600	0
208	20250110	174800	1997507190	9600	9600	9600	9600	0
209	20250110	174700	1997507190	9600	9600	9600	9600	0
210	20250110	174600	1997507190	9600	9600	9600	9600	0
211	20250110	174500	1997507190	9600	9600	9600	9600	0
212	20250110	174400	1997507190	9600	9600	9600	9600	9819
213	20250110	174300	1997507190	9600	9600	9600	9600	0
214	20250110	174200	1997507190	9600	9600	9600	9600	0
215	20250110	174100	1997507190	9600	9600	9600	9600	0
216	20250110	174000	1997507190	9600	9600	9600	9600	0
217	20250110	173900	1997507190	9600	9600	9600	9600	0
218	20250110	173800	1997507190	9600	9600	9600	9600	0
219	20250110	173700	1997507190	9600	9600	9600	9600	0
220	20250110	173600	1997507190	9600	9600	9600	9600	0
221	20250110	173500	1997507190	9600	9600	9600	9600	0
222	20250110	173400	1997507190	9600	9600	9600	9600	0
223	20250110	173300	1997507190	9600	9600	9600	9600	0
224	20250110	173200	1997507190	9600	9600	9600	9600	0
225	20250110	173100	1997507190	9600	9600	9600	9600	0
226	20250110	173000	1997507190	9600	9600	9600	9600	0
227	20250110	172900	1997507190	9600	9600	9600	9600	0
228	20250110	172800	1997507190	9600	9600	9600	9600	0
229	20250110	172700	1997507190	9600	9600	9600	9600	0
230	20250110	172600	1997507190	9600	9600	9600	9600	0
231	20250110	172500	1997507190	9600	9600	9600	9600	0
232	20250110	172400	1997507190	9600	9600	9600	9600	0
233	20250110	172300	1997507190	9600	9600	9600	9600	0
234	20250110	172200	1997507190	9600	9600	9600	9600	0
235	20250110	172100	1997507190	9600	9600	9600	9600	0
236	20250110	172000	1997507190	9600	9600	9600	9600	0
237	20250110	171900	1997507190	9600	9600	9600	9600	0
238	20250110	171800	1997507190	9600	9600	9600	9600	0
239	20250110	171700	1997507190	9600	9600	9600	9600	0
240	20250110	171600	1997507190	9600	9600	9600	9600	0
241	20250110	171500	1997507190	9600	9600	9600	9600	0
242	20250110	171400	1997507190	9600	9600	9600	9600	9819
243	20250110	171300	1997507190	9600	9600	9600	9600	0
244	20250110	171200	1997507190	9600	9600	9600	9600	0
245	20250110	171100	1997507190	9600	9600	9600	9600	0
246	20250110	171000	1997507190	9600	9600	9600	9600	0
247	20250110	170900	1997507190	9600	9600	9600	9600	0
248	20250110	170800	1997507190	9600	9600	9600	9600	0
249	20250110	170700	1997507190	9600	9600	9600	9600	0
250	20250110	170600	1997507190	9600	9600	9600	9600	0
251	20250110	170500	1997507190	9600	9600	9600	9600	0
252	20250110	170400	1997507190	9600	9600	9600	9600	0
253	20250110	170300	1997507190	9600	9600	9600	9600	0
254	20250110	170200	1997507190	9600	9600	9600	9600	0
255	20250110	170100	1997507190	9600	9600	9600	9600	0
256	20250110	170000	1997507190	9600	9600	9600	9600	0
257	20250110	165900	1997507190	9600	9600	9600	9600	0
258	20250110	165800	1997507190	9600	9600	9600	9600	0
259	20250110	165700	1997507190	9600	9600	9600	9600	0
260	20250110	165600	1997507190	9600	9600	9600	9600	0
261	20250110	165500	1997507190	9600	9600	9600	9600	0
262	20250110	165400	1997507190	9600	9600	9600	9600	0
263	20250110	165300	1997507190	9600	9600	9600	9600	0
264	20250110	165200	1997507190	9600	9600	9600	9600	0
265	20250110	165100	1997507190	9600	9600	9600	9600	0
266	20250110	165000	1997507190	9600	9600	9600	9600	0
267	20250110	164900	1997507190	9600	9600	9600	9600	0
268	20250110	164800	1997507190	9600	9600	9600	9600	0
269	20250110	164700	1997507190	9600	9600	9600	9600	0
270	20250110	164600	1997507190	9600	9600	9600	9600	0
271	20250110	164500	1997507190	9600	9600	9600	9600	0
272	20250110	164400	1997507190	9600	9600	9600	9600	9819
273	20250110	164300	1997507190	9600	9600	9600	9600	0
274	20250110	164200	1997507190	9600	9600	9600	9600	0
275	20250110	164100	1997507190	9600	9600	9600	9600	0
276	20250110	164000	1997507190	9600	9600	9600	9600	0
277	20250110	163900	1997507190	9600	9600	9600	9600	0
278	20250110	163800	1997507190	9600	9600	9600	9600	0
279	20250110	163700	1997507190	9600	9600	9600	9600	0
280	20250110	163600	1997507190	9600	9600	9600	9600	0
281	20250110	163500	1997507190	9600	9600	9600	9600	0
282	20250110	163400	1997507190	9600	9600	9600	9600	0
283	20250110	163300	1997507190	9600	9600	9600	9600	0
284	20250110	163200	1997507190	9600	9600	9600	9600	0
285	20250110	163100	1997507190	9600	9600	9600	9600	0
286	20250110	163000	1997507190	9600	9600	9600	9600	0
287	20250110	162900	1997507190	9600	9600	9600	9600	0
288	20250110	162800	1997507190	9600	9600	9600	9600	0
289	20250110	162700	1997507190	9600	9600	9600	9600	0
290	20250110	162600	1997507190	9600	9600	9600	9600	0
291	20250110	162500	1997507190	9600	9600	9600	9600	0
292	20250110	162400	1997507190	9600	9600	9600	9600	0
293	20250110	162300	1997507190	9600	9600	9600	9600	0
294	20250110	162200	1997507190	9600	9600	9600	9600	0
295	20250110	162100	1997507190	9600	9600	9600	9600	0
296	20250110	162000	1997507190	9600	9600	9600	9600	0
297	20250110	161900	1997507190	9600	9600	9600	9600	0
298	20250110	161800	1997507190	9600	9600	9600	9600	0
299	20250110	161700	1997507190	9600	9600	9600	9600	0
300	20250110	161600	1997507190	9600	9600	9600	9600	0
301	20250110	161500	1997507190	9600	9600	9600	9600	0
302	20250110	161400	1997507190	9600	9600	9600	9600	9819
303	20250110	161300	1997507190	9600	9600	9600	9600	0
304	20250110	161200	1997507190	9600	9600	9600	9600	0
305	20250110	161100	1997507190	9600	9600	9600	9600	0
306	20250110	161000	1997507190	9600	9600	9600	9600	0
307	20250110	160900	1997507190	9600	9600	9600	9600	0
308	20250110	160800	1997507190	9600	9600	9600	9600	0
309	20250110	160700	1997507190	9600	9600	9600	9600	0
310	20250110	160600	1997507190	9600	9600	9600	9600	0
311	20250110	160500	1997507190	9600	9600	9600	9600	0
312	20250110	160400	1997507190	9600	9600	9600	9600	0
313	20250110	160300	1997507190	9600	9600	9600	9600	0
314	20250110	160200	1997507190	9600	9600	9600	9600	0
315	20250110	160100	1997507190	9600	9600	9600	9600	0
316	20250110	160000	1997507190	9600	9600	9600	9600	0
317	20250110	155900	1997507190	9600	9600	9600	9600	0
318	20250110	155800	1997507190	9600	9600	9600	9600	0
319	20250110	155700	1997507190	9600	9600	9600	9600	0
320	20250110	155600	1997507190	9600	9600	9600	9600	0
321	20250110	155500	1997507190	9600	9600	9600	9600	0
322	20250110	155400	1997507190	9600	9600	9600	9600	0
323	20250110	155300	1997507190	9600	9600	9600	9600	0
324	20250110	155200	1997507190	9600	9600	9600	9600	0
325	20250110	155100	1997507190	9600	9600	9600	9600	0
326	20250110	155000	1997507190	9600	9600	9600	9600	0
327	20250110	154900	1997507190	9600	9600	9600	9600	0
328	20250110	154800	1997507190	9600	9600	9600	9600	0
329	20250110	154700	1997507190	9600	9600	9600	9600	0
330	20250110	154600	1997507190	9600	9600	9600	9600	0
331	20250110	154500	1997507190	9600	9600	9600	9600	0
332	20250110	154400	1997507190	9600	9600	9600	9600	9819
333	20250110	154300	1997507190	9600	9600	9600	9600	0
334	20250110	154200	1997507190	9600	9600	9600	9600	0
335	20250110	154100	1997507190	9600	9600	9600	9600	0
336	20250110	154000	1997507190	9600	9600	9600	9600	0
337	20250110	153900	1997507190	9600	9600	9600	9600	0
338	20250110	153800	1997507190	9600	9600	9600	9600	0
339	20250110	153700	1997507190	9600	9600	9600	9600	0
340	20250110	153600	1997507190	9600	9600	9600	9600	0
341	20250110	153500	1997507190	9600	9600	9600	9600	0
342	20250110	153400	1997507190	9600	9600	9600	9600	0
343	20250110	153300	1997507190	9600	9600	9600	9600	0
344	20250110	153200	1997507190	9600	9600	9600	9600	0
345	20250110	153100	1997507190	9600	9600	9600	9600	0
346	20250110	153000	1997507190	9600	9600	9600	9600	9819
347	20250110	152900	1903244790	9600	9600	9600	9600	0
348	20250110	152800	1903244790	9600	9600	9600	9600	0
349	20250110	152700	1903244790	9600	9600	9600	9600	0
350	20250110	152600	1903244790	9600	9600	9600	9600	0
351	20250110	152500	1903244790	9600	9600	9600	9600	0
352	20250110	152400	1903244790	9600	9600	9600	9600	0
353	20250110	152300	1903244790	9600	9600	9600	9600	0
354	20250110	152200	1903244790	9600	9600	9600	9600	0
355	20250110	152100	1903244790	9600	9600	9600	9600	0
356	20250110	152000	1903244790	9600	9600	9600	9600	0
357	20250110	151900	1903244790	9600	9580	9600	9580	3818
358	20250110	151800	1866607090	9580	9580	9590	9580	1429
359	20250110	151700	1852906980	9580	9580	9580	9570	1120
360	20250110	151600	1842177760	9570	9570	9580	9570	1756
361	20250110	151500	1825359240	9570	9540	9570	9540	1052
362	20250110	151400	1815308730	9530	9540	9540	9530	33
363	20250110	151300	1814994210	9540	9540	9540	9520	2049
364	20250110	151200	1795474390	9550	9550	9550	9550	204
365	20250110	151100	1793526190	9550	9540	9550	9540	480
366	20250110	151000	1788944440	9540	9550	9550	9540	373
367	20250110	150900	1785382610	9550	9560	9560	9550	1675
368	20250110	150800	1769372610	9560	9570	9570	9560	565
369	20250110	150700	1763966240	9560	9570	9570	9560	161
370	20250110	150600	1762425570	9570	9560	9570	9560	139
371	20250110	150500	1761095740	9560	9550	9560	9540	358
372	20250110	150400	1757675060	9550	9550	9560	9550	1110
373	20250110	150300	1747065040	9550	9540	9550	9530	2170
374	20250110	150200	1726354650	9540	9550	9550	9540	58
375	20250110	150100	1725801320	9550	9540	9550	9540	275
376	20250110	150000	1723175330	9550	9530	9550	9530	774
377	20250110	145900	1715795110	9540	9530	9540	9530	3
378	20250110	145800	1715766500	9530	9530	9530	9530	301
379	20250110	145700	1712897970	9530	9550	9550	9530	105
380	20250110	145600	1711896870	9550	9550	9550	9550	10
381	20250110	145500	1711801370	9550	9540	9550	9540	210
382	20250110	145400	1709796470	9540	9530	9540	9530	47
383	20250110	145300	1709348460	9530	9540	9550	9530	861
384	20250110	145200	1701134810	9550	9550	9550	9550	1003
385	20250110	145100	1691556160	9550	9550	9550	9550	51
386	20250110	145000	1691069110	9550	9560	9560	9550	760
387	20250110	144900	1683807030	9560	9560	9560	9560	67
388	20250110	144800	1683166510	9560	9560	9560	9560	275
389	20250110	144700	1680537510	9560	9550	9560	9550	1030
390	20250110	144600	1670700810	9540	9540	9540	9540	201
391	20250110	144500	1668783270	9540	9530	9540	9530	664
392	20250110	144400	1662450010	9540	9540	9540	9530	465
393	20250110	144300	1658017240	9520	9530	9530	9520	265
394	20250110	144200	1655493980	9540	9530	9540	9530	51
395	20250110	144100	1655007940	9530	9520	9530	9510	410
396	20250110	144000	1651107640	9520	9530	9530	9510	3357
397	20250110	143900	1619159740	9530	9550	9550	9530	1734
398	20250110	143800	1602618590	9540	9550	9550	9540	1298
399	20250110	143700	1590223190	9550	9560	9560	9550	781
400	20250110	143600	1582763610	9560	9540	9560	9540	197
401	20250110	143500	1580883750	9540	9550	9550	9540	2650
402	20250110	143400	1555596540	9560	9570	9570	9560	1541
403	20250110	143300	1540863580	9570	9570	9570	9540	74
404	20250110	143200	1540155430	9580	9550	9580	9550	1352
405	20250110	143100	1527223780	9540	9540	9550	9540	644
406	20250110	143000	1521077560	9550	9560	9560	9550	786
407	20250110	142900	1513571160	9550	9560	9570	9550	2142
408	20250110	142800	1493106530	9560	9520	9560	9520	7279
409	20250110	142700	1423631590	9520	9520	9520	9520	103
410	20250110	142600	1422651030	9510	9520	9520	9510	1797
411	20250110	142500	1405546790	9500	9500	9500	9490	457
412	20250110	142400	1401205400	9490	9500	9500	9490	245
413	20250110	142300	1398879920	9510	9490	9510	9480	1483
414	20250110	142200	1384802100	9490	9480	9490	9480	188
415	20250110	142100	1383018330	9480	9500	9500	9480	336
416	20250110	142000	1379830640	9490	9490	9490	9490	550
417	20250110	141900	1374611140	9490	9490	9490	9490	330
418	20250110	141800	1371479440	9490	9490	9490	9490	648
419	20250110	141700	1365329920	9490	9500	9500	9490	1042
420	20250110	141600	1355435030	9500	9500	9500	9500	120
421	20250110	141500	1354295030	9500	9500	9500	9500	841
422	20250110	141400	1346305530	9500	9520	9520	9500	543
423	20250110	141300	1341139530	9510	9500	9520	9490	415
424	20250110	141200	1337196890	9500	9490	9500	9480	243
425	20250110	141100	1334889990	9490	9490	9490	9490	387
426	20250110	141000	1331217360	9490	9490	9490	9490	352
427	20250110	140900	1327876880	9490	9510	9510	9490	529
428	20250110	140800	1322850110	9500	9520	9520	9500	1141
429	20250110	140700	1312008070	9520	9500	9530	9500	893
430	20250110	140600	1303509800	9500	9490	9500	9490	320
431	20250110	140500	1300470810	9490	9490	9490	9480	978
432	20250110	140400	1291192120	9490	9480	9490	9480	669
433	20250110	140300	1284844610	9480	9460	9480	9460	598
434	20250110	140200	1279177130	9450	9440	9450	9420	1012
435	20250110	140100	1269634320	9430	9470	9470	9430	858
436	20250110	140000	1261526040	9470	9500	9500	9470	1292
437	20250110	135900	1249275800	9540	9550	9570	9500	3362
438	20250110	135800	1217218560	9560	9530	9560	9530	2636
439	20250110	135700	1192036430	9530	9520	9530	9520	3868
440	20250110	135600	1155184300	9530	9490	9530	9490	1398
441	20250110	135500	1141886380	9480	9490	9490	9470	232
442	20250110	135400	1139686980	9490	9490	9490	9470	1778
443	20250110	135300	1122832760	9490	9520	9530	9490	987
444	20250110	135200	1113456310	9520	9500	9520	9490	588
445	20250110	135100	1107865610	9500	9500	9510	9500	2384
446	20250110	135000	1085212580	9520	9530	9530	9520	965
447	20250110	134900	1076025760	9530	9520	9530	9520	1428
448	20250110	134800	1062431100	9520	9490	9530	9490	2379
449	20250110	134700	1039797910	9490	9520	9520	9490	1860
450	20250110	134600	1022121460	9520	9520	9530	9510	886
451	20250110	134500	1013686820	9520	9550	9550	9520	1011
452	20250110	134400	1004043260	9550	9500	9550	9500	1269
453	20250110	134300	991955940	9510	9510	9520	9490	2145
454	20250110	134200	971546470	9520	9490	9520	9460	1784
455	20250110	134100	954607390	9470	9470	9470	9470	2
456	20250110	134000	954588450	9470	9480	9480	9470	892
457	20250110	133900	946139140	9500	9500	9500	9480	724
458	20250110	133800	939261240	9500	9500	9510	9480	816
459	20250110	133700	931517890	9510	9520	9520	9490	1570
460	20250110	133600	916602930	9520	9530	9530	9500	2035
461	20250110	133500	897232310	9530	9450	9530	9440	12814
462	20250110	133400	775752430	9430	9430	9440	9430	1909
463	20250110	133300	757738070	9440	9430	9440	9420	1024
464	20250110	133200	748082190	9440	9440	9450	9430	197
465	20250110	133100	746222930	9440	9440	9450	9440	934
466	20250110	133000	737405590	9440	9420	9440	9420	300
467	20250110	132900	734576990	9410	9450	9450	9410	368
468	20250110	132800	731109060	9440	9440	9450	9410	892
469	20250110	132700	722686340	9450	9410	9450	9410	4059
470	20250110	132600	684414830	9400	9390	9400	9390	192
471	20250110	132500	682611850	9390	9390	9390	9380	1435
472	20250110	132400	669146890	9390	9390	9400	9390	600
473	20250110	132300	663512690	9410	9410	9410	9410	173
474	20250110	132200	661884760	9400	9400	9400	9390	1147
475	20250110	132100	651102980	9410	9400	9410	9400	660
476	20250110	132000	644892880	9400	9410	9420	9400	1248
477	20250110	131900	633148770	9410	9390	9410	9380	5330
478	20250110	131800	583060480	9390	9360	9390	9360	4529
479	20250110	131700	540594950	9360	9350	9370	9350	1323
480	20250110	131600	528212200	9340	9340	9340	9340	0
481	20250110	131500	528212200	9340	9340	9350	9340	857
482	20250110	131400	520199550	9340	9340	9340	9340	0
483	20250110	131300	520199550	9340	9330	9340	9330	193
484	20250110	131200	518396950	9330	9330	9330	9330	160
485	20250110	131100	516904150	9330	9310	9330	9310	1123
486	20250110	131000	506430640	9310	9310	9310	9310	0
487	20250110	130900	506430640	9310	9310	9310	9310	0
488	20250110	130800	506430640	9310	9320	9340	9310	1784
489	20250110	130700	489807030	9320	9330	9330	9320	53
490	20250110	130600	489312570	9350	9350	9350	9350	16
491	20250110	130500	489162970	9350	9350	9350	9350	1
492	20250110	130400	489153620	9350	9340	9350	9340	352
493	20250110	130300	485865190	9330	9330	9330	9330	0
494	20250110	130200	485865190	9330	9330	9330	9330	462
495	20250110	130100	481554730	9330	9330	9330	9330	40
496	20250110	130000	481181530	9340	9340	9340	9340	43
497	20250110	125900	480779910	9340	9340	9340	9340	100
498	20250110	125800	479845910	9330	9330	9330	9330	1
499	20250110	125700	479836580	9340	9340	9340	9340	0
500	20250110	125600	479836580	9340	9340	9340	9340	2
501	20250110	125500	479817900	9340	9340	9340	9340	0
502	20250110	125400	479817900	9340	9340	9340	9340	0
503	20250110	125300	479817900	9340	9340	9340	9340	159
504	20250110	125200	478332840	9350	9350	9350	9350	0
505	20250110	125100	478332840	9350	9350	9350	9350	0
506	20250110	125000	478332840	9350	9350	9350	9350	240
507	20250110	124900	476088840	9340	9320	9340	9320	359
508	20250110	124800	472742780	9320	9320	9320	9320	11
509	20250110	124700	472640260	9320	9320	9320	9320	0
510	20250110	124600	472640260	9320	9320	9320	9320	0
511	20250110	124500	472640260	9320	9320	9320	9320	0
512	20250110	124400	472640260	9320	9340	9340	9320	115
513	20250110	124300	471566460	9320	9320	9320	9320	0
514	20250110	124200	471566460	9320	9320	9320	9320	0
515	20250110	124100	471566460	9320	9320	9320	9320	1
516	20250110	124000	471557140	9320	9320	9320	9320	0
517	20250110	123900	471557140	9320	9320	9320	9320	0
518	20250110	123800	471557140	9320	9320	9320	9320	15
519	20250110	123700	471417340	9320	9320	9320	9320	180
520	20250110	123600	469739740	9320	9320	9320	9320	0
521	20250110	123500	469739740	9320	9320	9320	9320	0
522	20250110	123400	469739740	9320	9320	9320	9320	12
523	20250110	123300	469627900	9320	9320	9320	9320	186
524	20250110	123200	467894380	9330	9330	9330	9330	139
525	20250110	123100	466597510	9330	9330	9330	9330	1
526	20250110	123000	466588180	9350	9350	9350	9350	0
527	20250110	122900	466588180	9350	9350	9350	9350	122
528	20250110	122800	465447480	9360	9350	9360	9350	159
529	20250110	122700	463959390	9350	9350	9350	9350	128
530	20250110	122600	462762590	9350	9330	9350	9330	1722
531	20250110	122500	446677970	9330	9330	9330	9330	50
532	20250110	122400	446211470	9330	9330	9330	9330	328
533	20250110	122300	443151230	9330	9330	9330	9330	15
534	20250110	122200	443011280	9320	9320	9320	9320	1
535	20250110	122100	443001960	9310	9330	9330	9310	403
536	20250110	122000	439248030	9330	9330	9330	9330	0
537	20250110	121900	439248030	9330	9330	9330	9330	0
538	20250110	121800	439248030	9330	9330	9330	9330	362
539	20250110	121700	435870570	9320	9320	9320	9320	180
540	20250110	121600	434192970	9320	9320	9320	9320	43
541	20250110	121500	433792210	9320	9320	9320	9320	0
542	20250110	121400	433792210	9320	9320	9320	9320	138
543	20250110	121300	432506050	9320	9320	9320	9320	0
544	20250110	121200	432506050	9320	9310	9320	9310	160
545	20250110	121100	431016430	9300	9300	9300	9300	82
546	20250110	121000	430253830	9290	9290	9290	9290	300
547	20250110	120900	427466830	9300	9300	9300	9300	17
548	20250110	120800	427308730	9300	9300	9300	9300	0
549	20250110	120700	427308730	9300	9300	9300	9300	21
550	20250110	120600	427113430	9300	9300	9300	9300	254
551	20250110	120500	424751230	9300	9300	9300	9300	12
552	20250110	120400	424639630	9290	9290	9290	9290	256
553	20250110	120300	422261390	9290	9290	9290	9290	0
554	20250110	120200	422261390	9290	9290	9290	9290	0
555	20250110	120100	422261390	9290	9290	9290	9290	0
556	20250110	120000	422261390	9290	9290	9290	9290	27
557	20250110	115900	422010560	9300	9300	9300	9300	0
558	20250110	115800	422010560	9300	9300	9300	9300	0
559	20250110	115700	422010560	9300	9300	9300	9300	0
560	20250110	115600	422010560	9300	9300	9300	9300	0
561	20250110	115500	422010560	9300	9270	9300	9270	46
562	20250110	115400	421584110	9280	9280	9280	9280	0
563	20250110	115300	421584110	9280	9280	9280	9280	31
564	20250110	115200	421296430	9270	9270	9270	9270	0
565	20250110	115100	421296430	9270	9270	9270	9270	1
566	20250110	115000	421287160	9270	9270	9270	9270	2
567	20250110	114900	421268620	9280	9300	9300	9280	51
568	20250110	114800	420795320	9300	9300	9300	9300	1
569	20250110	114700	420786020	9290	9290	9290	9290	270
570	20250110	114600	418277720	9280	9280	9280	9280	31
571	20250110	114500	417990040	9280	9250	9280	9250	505
572	20250110	114400	413304480	9240	9250	9250	9160	4653
573	20250110	114300	370553220	9280	9280	9280	9260	1134
574	20250110	114200	360041390	9280	9280	9280	9280	286
575	20250110	114100	357387310	9290	9290	9290	9290	0
576	20250110	114000	357387310	9290	9280	9290	9280	2
577	20250110	113900	357368740	9290	9290	9290	9290	0
578	20250110	113800	357368740	9290	9290	9290	9290	0
579	20250110	113700	357368740	9290	9290	9290	9290	0
580	20250110	113600	357368740	9290	9290	9290	9290	33
581	20250110	113500	357062170	9290	9290	9290	9290	351
582	20250110	113400	353801380	9290	9290	9290	9290	29
583	20250110	113300	353531970	9290	9290	9290	9290	50
584	20250110	113200	353067470	9290	9280	9290	9280	2
585	20250110	113100	353048900	9290	9290	9290	9290	0
586	20250110	113000	353048900	9290	9290	9290	9290	3
587	20250110	112900	353021030	9280	9280	9280	9280	50
588	20250110	112800	352557030	9280	9290	9290	9280	51
589	20250110	112700	352083630	9290	9290	9290	9290	14
590	20250110	112600	351953570	9290	9290	9290	9290	0
591	20250110	112500	351953570	9290	9290	9290	9290	488
592	20250110	112400	347420050	9290	9310	9310	9290	36
593	20250110	112300	347085060	9310	9320	9320	9310	169
594	20250110	112200	345511660	9330	9330	9330	9330	0
595	20250110	112100	345511660	9330	9320	9330	9320	178
596	20250110	112000	343851690	9320	9320	9320	9320	0
597	20250110	111900	343851690	9320	9320	9320	9320	8
598	20250110	111800	343777130	9290	9290	9290	9290	0
599	20250110	111700	343777130	9290	9290	9290	9290	0
600	20250110	111600	343777130	9290	9290	9290	9290	0
601	20250110	111500	343777130	9290	9310	9310	9290	410
602	20250110	111400	339967580	9320	9340	9340	9320	32
603	20250110	111300	339668840	9340	9340	9340	9340	5
604	20250110	111200	339622140	9350	9350	9350	9350	0
605	20250110	111100	339622140	9350	9350	9350	9350	10
606	20250110	111000	339528640	9350	9350	9350	9350	351
607	20250110	110900	336246790	9360	9350	9370	9350	2601
608	20250110	110800	311907110	9350	9320	9360	9320	2141
609	20250110	110700	291902460	9320	9320	9320	9320	2
610	20250110	110600	291883820	9320	9320	9320	9320	11
611	20250110	110500	291781300	9320	9300	9320	9300	1089
612	20250110	110400	281635520	9320	9300	9320	9300	214
613	20250110	110300	279642920	9300	9300	9300	9300	21
614	20250110	110200	279447620	9300	9300	9300	9300	74
615	20250110	110100	278759420	9300	9300	9300	9300	0
616	20250110	110000	278759420	9300	9300	9300	9300	24
617	20250110	105900	278536220	9300	9300	9300	9300	6
618	20250110	105800	278480420	9300	9300	9300	9300	3
619	20250110	105700	278452520	9260	9260	9260	9260	0
620	20250110	105600	278452520	9260	9260	9260	9260	0
621	20250110	105500	278452520	9260	9270	9270	9260	73
622	20250110	105400	277776410	9270	9280	9320	9270	412
623	20250110	105300	273950470	9280	9300	9310	9280	1049
624	20250110	105200	264205270	9320	9330	9330	9320	852
625	20250110	105100	256264430	9330	9340	9340	9330	28
626	20250110	105000	256003010	9340	9340	9340	9280	713
627	20250110	104900	249345730	9340	9240	9350	9240	9621
628	20250110	104800	160037710	9240	9240	9240	9240	40
629	20250110	104700	159668110	9240	9240	9240	9240	0
630	20250110	104600	159668110	9240	9220	9240	9220	163
631	20250110	104500	158163850	9220	9220	9220	9220	0
632	20250110	104400	158163850	9220	9210	9220	9210	32
633	20250110	104300	157869110	9160	9160	9160	9160	0
634	20250110	104200	157869110	9160	9160	9160	9160	0
635	20250110	104100	157869110	9160	9160	9160	9160	166
636	20250110	104000	156348550	9160	9160	9160	9160	0
637	20250110	103900	156348550	9160	9160	9160	9160	45
638	20250110	103800	155936350	9160	9160	9160	9160	5
639	20250110	103700	155890550	9160	9190	9190	9160	1805
640	20250110	103600	139328400	9190	9200	9200	9190	403
641	20250110	103500	135624800	9220	9220	9220	9220	5
642	20250110	103400	135578700	9210	9210	9210	9210	5
643	20250110	103300	135532650	9200	9200	9200	9200	5
644	20250110	103200	135486650	9190	9190	9190	9190	0
645	20250110	103100	135486650	9190	9190	9190	9190	224
646	20250110	103000	133428090	9200	9200	9200	9200	105
647	20250110	102900	132462090	9220	9220	9220	9220	0
648	20250110	102800	132462090	9220	9220	9220	9220	0
649	20250110	102700	132462090	9220	9220	9220	9220	146
650	20250110	102600	131115970	9200	9200	9200	9200	29
651	20250110	102500	130849170	9200	9200	9200	9200	200
652	20250110	102400	129009170	9200	9200	9200	9200	50
653	20250110	102300	128549170	9200	9210	9210	9200	115
654	20250110	102200	127490340	9220	9220	9220	9220	0
655	20250110	102100	127490340	9220	9220	9220	9220	1
656	20250110	102000	127481120	9210	9210	9210	9210	0
657	20250110	101900	127481120	9210	9220	9220	9210	502
658	20250110	101800	122857370	9220	9220	9220	9220	0
659	20250110	101700	122857370	9220	9220	9220	9220	147
660	20250110	101600	121502030	9250	9250	9250	9250	0
661	20250110	101500	121502030	9250	9250	9250	9250	30
662	20250110	101400	121224530	9250	9250	9250	9250	0
663	20250110	101300	121224530	9250	9230	9250	9230	100
664	20250110	101200	120300930	9230	9240	9240	9230	51
665	20250110	101100	119830190	9250	9250	9250	9250	0
666	20250110	101000	119830190	9250	9250	9250	9250	1
667	20250110	100900	119820940	9250	9250	9250	9250	0
668	20250110	100800	119820940	9250	9250	9250	9250	0
669	20250110	100700	119820940	9250	9250	9250	9250	0
670	20250110	100600	119820940	9250	9250	9250	9250	2
671	20250110	100500	119802440	9250	9250	9250	9250	1
672	20250110	100400	119793190	9210	9210	9210	9210	0
673	20250110	100300	119793190	9210	9210	9210	9210	0
674	20250110	100200	119793190	9210	9210	9210	9210	231
675	20250110	100100	117665680	9250	9250	9250	9250	0
676	20250110	100000	117665680	9250	9250	9250	9250	0
677	20250110	095900	117665680	9250	9250	9250	9250	0
678	20250110	095800	117665680	9250	9250	9250	9250	100
679	20250110	095700	116740680	9250	9250	9250	9250	10
680	20250110	095600	116648180	9250	9250	9250	9250	166
681	20250110	095500	115112680	9250	9250	9250	9250	0
682	20250110	095400	115112680	9250	9250	9250	9250	0
683	20250110	095300	115112680	9250	9250	9250	9250	101
684	20250110	095200	114178430	9260	9260	9260	9260	0
685	20250110	095100	114178430	9260	9260	9260	9260	0
686	20250110	095000	114178430	9260	9260	9260	9260	0
687	20250110	094900	114178430	9260	9220	9260	9220	100
688	20250110	094800	113254230	9220	9220	9220	9220	6
689	20250110	094700	113198910	9200	9200	9200	9200	11
690	20250110	094600	113097710	9210	9210	9210	9210	0
691	20250110	094500	113097710	9210	9210	9210	9210	105
692	20250110	094400	112130660	9170	9170	9170	9170	45
693	20250110	094300	111718010	9170	9170	9170	9170	45
694	20250110	094200	111305360	9170	9210	9210	9170	29
695	20250110	094100	111038470	9160	9170	9170	9160	99
696	20250110	094000	110131020	9170	9170	9170	9170	0
697	20250110	093900	110131020	9170	9190	9190	9170	972
698	20250110	093800	101211170	9180	9180	9180	9180	0
699	20250110	093700	101211170	9180	9220	9220	9180	700
700	20250110	093600	94773010	9220	9230	9230	9220	726
701	20250110	093500	88076780	9240	9240	9240	9240	50
702	20250110	093400	87614780	9240	9240	9240	9230	162
703	20250110	093300	86119100	9240	9250	9250	9240	139
704	20250110	093200	84833440	9250	9240	9250	9240	798
705	20250110	093100	77458520	9240	9240	9240	9240	150
706	20250110	093000	76072520	9240	9250	9250	9240	20
707	20250110	092900	75887710	9260	9260	9260	9260	264
708	20250110	092800	73443070	9250	9250	9250	9250	0
709	20250110	092700	73443070	9250	9250	9250	9250	100
710	20250110	092600	72518070	9240	9250	9250	9240	358
711	20250110	092500	69207570	9250	9250	9250	9250	0
712	20250110	092400	69207570	9250	9250	9250	9250	510
713	20250110	092300	64490070	9270	9270	9270	9260	180
714	20250110	092200	62822170	9270	9270	9270	9270	0
715	20250110	092100	62822170	9270	9270	9270	9270	0
716	20250110	092000	62822170	9270	9280	9280	9260	329
717	20250110	091900	59773690	9280	9270	9280	9270	227
718	20250110	091800	57669390	9270	9270	9280	9270	502
719	20250110	091700	53015840	9270	9250	9270	9250	415
720	20250110	091600	49172590	9270	9240	9270	9240	432
721	20250110	091500	45180880	9260	9270	9270	9260	15
722	20250110	091400	45041870	9270	9270	9270	9270	3
723	20250110	091300	45014060	9270	9250	9270	9250	944
724	20250110	091200	36269010	9240	9250	9250	9240	73
725	20250110	091100	35594390	9260	9260	9260	9260	754
726	20250110	091000	28612350	9260	9250	9260	9230	921
727	20250110	090900	20095740	9260	9260	9260	9260	129
728	20250110	090800	18901200	9260	9260	9260	9260	127
729	20250110	090700	17725180	9240	9240	9240	9240	165
730	20250110	090600	16200580	9260	9260	9260	9260	0
731	20250110	090500	16200580	9260	9260	9260	9260	10
732	20250110	090400	16107980	9260	9220	9260	9220	1052
733	20250110	090300	6385380	9220	9210	9220	9210	47
734	20250110	090200	5952340	9230	9220	9230	9220	80
735	20250110	090100	5214140	9200	9200	9220	9200	281
736	20250110	090000	2628340	9190	9240	9240	9190	285