KissMeData/250000/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205300	114376090	9790	9790	9790	9790	223
3	20250113	205200	114376090	9790	9790	9790	9790	0
4	20250113	205100	114376090	9790	9790	9790	9790	0
5	20250113	205000	114376090	9790	9790	9790	9790	0
6	20250113	204900	114376090	9790	9790	9790	9790	0
7	20250113	204800	114376090	9790	9790	9790	9790	0
8	20250113	204700	114376090	9790	9790	9790	9790	0
9	20250113	204600	114376090	9790	9790	9790	9790	0
10	20250113	204500	114376090	9790	9790	9790	9790	0
11	20250113	204400	114376090	9790	9790	9790	9790	0
12	20250113	204300	114376090	9790	9790	9790	9790	0
13	20250113	204200	114376090	9790	9790	9790	9790	0
14	20250113	204100	114376090	9790	9790	9790	9790	0
15	20250113	204000	114376090	9790	9790	9790	9790	0
16	20250113	203900	114376090	9790	9790	9790	9790	0
17	20250113	203800	114376090	9790	9790	9790	9790	0
18	20250113	203700	114376090	9790	9790	9790	9790	0
19	20250113	203600	114376090	9790	9790	9790	9790	0
20	20250113	203500	114376090	9790	9790	9790	9790	0
21	20250113	203400	114376090	9790	9790	9790	9790	0
22	20250113	203300	114376090	9790	9790	9790	9790	0
23	20250113	203200	114376090	9790	9790	9790	9790	0
24	20250113	203100	114376090	9790	9790	9790	9790	0
25	20250113	203000	114376090	9790	9790	9790	9790	0
26	20250113	202900	114376090	9790	9790	9790	9790	0
27	20250113	202800	114376090	9790	9790	9790	9790	0
28	20250113	202700	114376090	9790	9790	9790	9790	0
29	20250113	202600	114376090	9790	9790	9790	9790	0
30	20250113	202500	114376090	9790	9790	9790	9790	0
31	20250113	202400	114376090	9790	9790	9790	9790	0
32	20250113	202300	114376090	9790	9790	9790	9790	223
33	20250113	202200	114376090	9790	9790	9790	9790	0
34	20250113	202100	114376090	9790	9790	9790	9790	0
35	20250113	202000	114376090	9790	9790	9790	9790	0
36	20250113	201900	114376090	9790	9790	9790	9790	0
37	20250113	201800	114376090	9790	9790	9790	9790	0
38	20250113	201700	114376090	9790	9790	9790	9790	0
39	20250113	201600	114376090	9790	9790	9790	9790	0
40	20250113	201500	114376090	9790	9790	9790	9790	0
41	20250113	201400	114376090	9790	9790	9790	9790	0
42	20250113	201300	114376090	9790	9790	9790	9790	0
43	20250113	201200	114376090	9790	9790	9790	9790	0
44	20250113	201100	114376090	9790	9790	9790	9790	0
45	20250113	201000	114376090	9790	9790	9790	9790	0
46	20250113	200900	114376090	9790	9790	9790	9790	0
47	20250113	200800	114376090	9790	9790	9790	9790	0
48	20250113	200700	114376090	9790	9790	9790	9790	0
49	20250113	200600	114376090	9790	9790	9790	9790	0
50	20250113	200500	114376090	9790	9790	9790	9790	0
51	20250113	200400	114376090	9790	9790	9790	9790	0
52	20250113	200300	114376090	9790	9790	9790	9790	0
53	20250113	200200	114376090	9790	9790	9790	9790	0
54	20250113	200100	114376090	9790	9790	9790	9790	0
55	20250113	200000	114376090	9790	9790	9790	9790	0
56	20250113	195900	114376090	9790	9790	9790	9790	0
57	20250113	195800	114376090	9790	9790	9790	9790	0
58	20250113	195700	114376090	9790	9790	9790	9790	0
59	20250113	195600	114376090	9790	9790	9790	9790	0
60	20250113	195500	114376090	9790	9790	9790	9790	0
61	20250113	195400	114376090	9790	9790	9790	9790	0
62	20250113	195300	114376090	9790	9790	9790	9790	223
63	20250113	195200	114376090	9790	9790	9790	9790	0
64	20250113	195100	114376090	9790	9790	9790	9790	0
65	20250113	195000	114376090	9790	9790	9790	9790	0
66	20250113	194900	114376090	9790	9790	9790	9790	0
67	20250113	194800	114376090	9790	9790	9790	9790	0
68	20250113	194700	114376090	9790	9790	9790	9790	0
69	20250113	194600	114376090	9790	9790	9790	9790	0
70	20250113	194500	114376090	9790	9790	9790	9790	0
71	20250113	194400	114376090	9790	9790	9790	9790	0
72	20250113	194300	114376090	9790	9790	9790	9790	0
73	20250113	194200	114376090	9790	9790	9790	9790	0
74	20250113	194100	114376090	9790	9790	9790	9790	0
75	20250113	194000	114376090	9790	9790	9790	9790	0
76	20250113	193900	114376090	9790	9790	9790	9790	0
77	20250113	193800	114376090	9790	9790	9790	9790	0
78	20250113	193700	114376090	9790	9790	9790	9790	0
79	20250113	193600	114376090	9790	9790	9790	9790	0
80	20250113	193500	114376090	9790	9790	9790	9790	0
81	20250113	193400	114376090	9790	9790	9790	9790	0
82	20250113	193300	114376090	9790	9790	9790	9790	0
83	20250113	193200	114376090	9790	9790	9790	9790	0
84	20250113	193100	114376090	9790	9790	9790	9790	0
85	20250113	193000	114376090	9790	9790	9790	9790	0
86	20250113	192900	114376090	9790	9790	9790	9790	0
87	20250113	192800	114376090	9790	9790	9790	9790	0
88	20250113	192700	114376090	9790	9790	9790	9790	0
89	20250113	192600	114376090	9790	9790	9790	9790	0
90	20250113	192500	114376090	9790	9790	9790	9790	0
91	20250113	192400	114376090	9790	9790	9790	9790	0
92	20250113	192300	114376090	9790	9790	9790	9790	223
93	20250113	192200	114376090	9790	9790	9790	9790	0
94	20250113	192100	114376090	9790	9790	9790	9790	0
95	20250113	192000	114376090	9790	9790	9790	9790	0
96	20250113	191900	114376090	9790	9790	9790	9790	0
97	20250113	191800	114376090	9790	9790	9790	9790	0
98	20250113	191700	114376090	9790	9790	9790	9790	0
99	20250113	191600	114376090	9790	9790	9790	9790	0
100	20250113	191500	114376090	9790	9790	9790	9790	0
101	20250113	191400	114376090	9790	9790	9790	9790	0
102	20250113	191300	114376090	9790	9790	9790	9790	0
103	20250113	191200	114376090	9790	9790	9790	9790	0
104	20250113	191100	114376090	9790	9790	9790	9790	0
105	20250113	191000	114376090	9790	9790	9790	9790	0
106	20250113	190900	114376090	9790	9790	9790	9790	0
107	20250113	190800	114376090	9790	9790	9790	9790	0
108	20250113	190700	114376090	9790	9790	9790	9790	0
109	20250113	190600	114376090	9790	9790	9790	9790	0
110	20250113	190500	114376090	9790	9790	9790	9790	0
111	20250113	190400	114376090	9790	9790	9790	9790	0
112	20250113	190300	114376090	9790	9790	9790	9790	0
113	20250113	190200	114376090	9790	9790	9790	9790	0
114	20250113	190100	114376090	9790	9790	9790	9790	0
115	20250113	190000	114376090	9790	9790	9790	9790	0
116	20250113	185900	114376090	9790	9790	9790	9790	0
117	20250113	185800	114376090	9790	9790	9790	9790	0
118	20250113	185700	114376090	9790	9790	9790	9790	0
119	20250113	185600	114376090	9790	9790	9790	9790	0
120	20250113	185500	114376090	9790	9790	9790	9790	0
121	20250113	185400	114376090	9790	9790	9790	9790	0
122	20250113	185300	114376090	9790	9790	9790	9790	223
123	20250113	185200	114376090	9790	9790	9790	9790	0
124	20250113	185100	114376090	9790	9790	9790	9790	0
125	20250113	185000	114376090	9790	9790	9790	9790	0
126	20250113	184900	114376090	9790	9790	9790	9790	0
127	20250113	184800	114376090	9790	9790	9790	9790	0
128	20250113	184700	114376090	9790	9790	9790	9790	0
129	20250113	184600	114376090	9790	9790	9790	9790	0
130	20250113	184500	114376090	9790	9790	9790	9790	0
131	20250113	184400	114376090	9790	9790	9790	9790	0
132	20250113	184300	114376090	9790	9790	9790	9790	0
133	20250113	184200	114376090	9790	9790	9790	9790	0
134	20250113	184100	114376090	9790	9790	9790	9790	0
135	20250113	184000	114376090	9790	9790	9790	9790	0
136	20250113	183900	114376090	9790	9790	9790	9790	0
137	20250113	183800	114376090	9790	9790	9790	9790	0
138	20250113	183700	114376090	9790	9790	9790	9790	0
139	20250113	183600	114376090	9790	9790	9790	9790	0
140	20250113	183500	114376090	9790	9790	9790	9790	0
141	20250113	183400	114376090	9790	9790	9790	9790	0
142	20250113	183300	114376090	9790	9790	9790	9790	0
143	20250113	183200	114376090	9790	9790	9790	9790	0
144	20250113	183100	114376090	9790	9790	9790	9790	0
145	20250113	183000	114376090	9790	9790	9790	9790	0
146	20250113	182900	114376090	9790	9790	9790	9790	0
147	20250113	182800	114376090	9790	9790	9790	9790	0
148	20250113	182700	114376090	9790	9790	9790	9790	0
149	20250113	182600	114376090	9790	9790	9790	9790	0
150	20250113	182500	114376090	9790	9790	9790	9790	0
151	20250113	182400	114376090	9790	9790	9790	9790	0
152	20250113	182300	114376090	9790	9790	9790	9790	223
153	20250113	182200	114376090	9790	9790	9790	9790	0
154	20250113	182100	114376090	9790	9790	9790	9790	0
155	20250113	182000	114376090	9790	9790	9790	9790	0
156	20250113	181900	114376090	9790	9790	9790	9790	0
157	20250113	181800	114376090	9790	9790	9790	9790	0
158	20250113	181700	114376090	9790	9790	9790	9790	0
159	20250113	181600	114376090	9790	9790	9790	9790	0
160	20250113	181500	114376090	9790	9790	9790	9790	0
161	20250113	181400	114376090	9790	9790	9790	9790	0
162	20250113	181300	114376090	9790	9790	9790	9790	0
163	20250113	181200	114376090	9790	9790	9790	9790	0
164	20250113	181100	114376090	9790	9790	9790	9790	0
165	20250113	181000	114376090	9790	9790	9790	9790	0
166	20250113	180900	114376090	9790	9790	9790	9790	0
167	20250113	180800	114376090	9790	9790	9790	9790	0
168	20250113	180700	114376090	9790	9790	9790	9790	0
169	20250113	180600	114376090	9790	9790	9790	9790	0
170	20250113	180500	114376090	9790	9790	9790	9790	0
171	20250113	180400	114376090	9790	9790	9790	9790	0
172	20250113	180300	114376090	9790	9790	9790	9790	0
173	20250113	180200	114376090	9790	9790	9790	9790	0
174	20250113	180100	114376090	9790	9790	9790	9790	0
175	20250113	180000	114376090	9790	9790	9790	9790	0
176	20250113	175900	114376090	9790	9790	9790	9790	0
177	20250113	175800	114376090	9790	9790	9790	9790	0
178	20250113	175700	114376090	9790	9790	9790	9790	0
179	20250113	175600	114376090	9790	9790	9790	9790	0
180	20250113	175500	114376090	9790	9790	9790	9790	0
181	20250113	175400	114376090	9790	9790	9790	9790	0
182	20250113	175300	114376090	9790	9790	9790	9790	223
183	20250113	175200	114376090	9790	9790	9790	9790	0
184	20250113	175100	114376090	9790	9790	9790	9790	0
185	20250113	175000	114376090	9790	9790	9790	9790	0
186	20250113	174900	114376090	9790	9790	9790	9790	0
187	20250113	174800	114376090	9790	9790	9790	9790	0
188	20250113	174700	114376090	9790	9790	9790	9790	0
189	20250113	174600	114376090	9790	9790	9790	9790	0
190	20250113	174500	114376090	9790	9790	9790	9790	0
191	20250113	174400	114376090	9790	9790	9790	9790	0
192	20250113	174300	114376090	9790	9790	9790	9790	0
193	20250113	174200	114376090	9790	9790	9790	9790	0
194	20250113	174100	114376090	9790	9790	9790	9790	0
195	20250113	174000	114376090	9790	9790	9790	9790	0
196	20250113	173900	114376090	9790	9790	9790	9790	0
197	20250113	173800	114376090	9790	9790	9790	9790	0
198	20250113	173700	114376090	9790	9790	9790	9790	0
199	20250113	173600	114376090	9790	9790	9790	9790	0
200	20250113	173500	114376090	9790	9790	9790	9790	0
201	20250113	173400	114376090	9790	9790	9790	9790	0
202	20250113	173300	114376090	9790	9790	9790	9790	0
203	20250113	173200	114376090	9790	9790	9790	9790	0
204	20250113	173100	114376090	9790	9790	9790	9790	0
205	20250113	173000	114376090	9790	9790	9790	9790	0
206	20250113	172900	114376090	9790	9790	9790	9790	0
207	20250113	172800	114376090	9790	9790	9790	9790	0
208	20250113	172700	114376090	9790	9790	9790	9790	0
209	20250113	172600	114376090	9790	9790	9790	9790	0
210	20250113	172500	114376090	9790	9790	9790	9790	0
211	20250113	172400	114376090	9790	9790	9790	9790	0
212	20250113	172300	114376090	9790	9790	9790	9790	223
213	20250113	172200	114376090	9790	9790	9790	9790	0
214	20250113	172100	114376090	9790	9790	9790	9790	0
215	20250113	172000	114376090	9790	9790	9790	9790	0
216	20250113	171900	114376090	9790	9790	9790	9790	0
217	20250113	171800	114376090	9790	9790	9790	9790	0
218	20250113	171700	114376090	9790	9790	9790	9790	0
219	20250113	171600	114376090	9790	9790	9790	9790	0
220	20250113	171500	114376090	9790	9790	9790	9790	0
221	20250113	171400	114376090	9790	9790	9790	9790	0
222	20250113	171300	114376090	9790	9790	9790	9790	0
223	20250113	171200	114376090	9790	9790	9790	9790	0
224	20250113	171100	114376090	9790	9790	9790	9790	0
225	20250113	171000	114376090	9790	9790	9790	9790	0
226	20250113	170900	114376090	9790	9790	9790	9790	0
227	20250113	170800	114376090	9790	9790	9790	9790	0
228	20250113	170700	114376090	9790	9790	9790	9790	0
229	20250113	170600	114376090	9790	9790	9790	9790	0
230	20250113	170500	114376090	9790	9790	9790	9790	0
231	20250113	170400	114376090	9790	9790	9790	9790	0
232	20250113	170300	114376090	9790	9790	9790	9790	0
233	20250113	170200	114376090	9790	9790	9790	9790	0
234	20250113	170100	114376090	9790	9790	9790	9790	0
235	20250113	170000	114376090	9790	9790	9790	9790	0
236	20250113	165900	114376090	9790	9790	9790	9790	0
237	20250113	165800	114376090	9790	9790	9790	9790	0
238	20250113	165700	114376090	9790	9790	9790	9790	0
239	20250113	165600	114376090	9790	9790	9790	9790	0
240	20250113	165500	114376090	9790	9790	9790	9790	0
241	20250113	165400	114376090	9790	9790	9790	9790	0
242	20250113	165300	114376090	9790	9790	9790	9790	223
243	20250113	165200	114376090	9790	9790	9790	9790	0
244	20250113	165100	114376090	9790	9790	9790	9790	0
245	20250113	165000	114376090	9790	9790	9790	9790	0
246	20250113	164900	114376090	9790	9790	9790	9790	0
247	20250113	164800	114376090	9790	9790	9790	9790	0
248	20250113	164700	114376090	9790	9790	9790	9790	0
249	20250113	164600	114376090	9790	9790	9790	9790	0
250	20250113	164500	114376090	9790	9790	9790	9790	0
251	20250113	164400	114376090	9790	9790	9790	9790	0
252	20250113	164300	114376090	9790	9790	9790	9790	0
253	20250113	164200	114376090	9790	9790	9790	9790	0
254	20250113	164100	114376090	9790	9790	9790	9790	0
255	20250113	164000	114376090	9790	9790	9790	9790	0
256	20250113	163900	114376090	9790	9790	9790	9790	0
257	20250113	163800	114376090	9790	9790	9790	9790	0
258	20250113	163700	114376090	9790	9790	9790	9790	0
259	20250113	163600	114376090	9790	9790	9790	9790	0
260	20250113	163500	114376090	9790	9790	9790	9790	0
261	20250113	163400	114376090	9790	9790	9790	9790	0
262	20250113	163300	114376090	9790	9790	9790	9790	0
263	20250113	163200	114376090	9790	9790	9790	9790	0
264	20250113	163100	114376090	9790	9790	9790	9790	0
265	20250113	163000	114376090	9790	9790	9790	9790	0
266	20250113	162900	114376090	9790	9790	9790	9790	0
267	20250113	162800	114376090	9790	9790	9790	9790	0
268	20250113	162700	114376090	9790	9790	9790	9790	0
269	20250113	162600	114376090	9790	9790	9790	9790	0
270	20250113	162500	114376090	9790	9790	9790	9790	0
271	20250113	162400	114376090	9790	9790	9790	9790	0
272	20250113	162300	114376090	9790	9790	9790	9790	223
273	20250113	162200	114376090	9790	9790	9790	9790	0
274	20250113	162100	114376090	9790	9790	9790	9790	0
275	20250113	162000	114376090	9790	9790	9790	9790	0
276	20250113	161900	114376090	9790	9790	9790	9790	0
277	20250113	161800	114376090	9790	9790	9790	9790	0
278	20250113	161700	114376090	9790	9790	9790	9790	0
279	20250113	161600	114376090	9790	9790	9790	9790	0
280	20250113	161500	114376090	9790	9790	9790	9790	0
281	20250113	161400	114376090	9790	9790	9790	9790	0
282	20250113	161300	114376090	9790	9790	9790	9790	0
283	20250113	161200	114376090	9790	9790	9790	9790	0
284	20250113	161100	114376090	9790	9790	9790	9790	0
285	20250113	161000	114376090	9790	9790	9790	9790	0
286	20250113	160900	114376090	9790	9790	9790	9790	0
287	20250113	160800	114376090	9790	9790	9790	9790	0
288	20250113	160700	114376090	9790	9790	9790	9790	0
289	20250113	160600	114376090	9790	9790	9790	9790	0
290	20250113	160500	114376090	9790	9790	9790	9790	0
291	20250113	160400	114376090	9790	9790	9790	9790	0
292	20250113	160300	114376090	9790	9790	9790	9790	0
293	20250113	160200	114376090	9790	9790	9790	9790	0
294	20250113	160100	114376090	9790	9790	9790	9790	0
295	20250113	160000	114376090	9790	9790	9790	9790	0
296	20250113	155900	114376090	9790	9790	9790	9790	0
297	20250113	155800	114376090	9790	9790	9790	9790	0
298	20250113	155700	114376090	9790	9790	9790	9790	0
299	20250113	155600	114376090	9790	9790	9790	9790	0
300	20250113	155500	114376090	9790	9790	9790	9790	0
301	20250113	155400	114376090	9790	9790	9790	9790	0
302	20250113	155300	114376090	9790	9790	9790	9790	223
303	20250113	155200	114376090	9790	9790	9790	9790	0
304	20250113	155100	114376090	9790	9790	9790	9790	0
305	20250113	155000	114376090	9790	9790	9790	9790	0
306	20250113	154900	114376090	9790	9790	9790	9790	0
307	20250113	154800	114376090	9790	9790	9790	9790	0
308	20250113	154700	114376090	9790	9790	9790	9790	0
309	20250113	154600	114376090	9790	9790	9790	9790	0
310	20250113	154500	114376090	9790	9790	9790	9790	0
311	20250113	154400	114376090	9790	9790	9790	9790	0
312	20250113	154300	114376090	9790	9790	9790	9790	0
313	20250113	154200	114376090	9790	9790	9790	9790	0
314	20250113	154100	114376090	9790	9790	9790	9790	0
315	20250113	154000	114376090	9790	9790	9790	9790	0
316	20250113	153900	114376090	9790	9790	9790	9790	0
317	20250113	153800	114376090	9790	9790	9790	9790	0
318	20250113	153700	114376090	9790	9790	9790	9790	0
319	20250113	153600	114376090	9790	9790	9790	9790	0
320	20250113	153500	114376090	9790	9790	9790	9790	0
321	20250113	153400	114376090	9790	9790	9790	9790	0
322	20250113	153300	114376090	9790	9790	9790	9790	0
323	20250113	153200	114376090	9790	9790	9790	9790	0
324	20250113	153100	114376090	9790	9790	9790	9790	0
325	20250113	153000	114376090	9790	9790	9790	9790	223
326	20250113	152900	112192920	9790	9790	9790	9790	0
327	20250113	152800	112192920	9790	9790	9790	9790	0
328	20250113	152700	112192920	9790	9790	9790	9790	0
329	20250113	152600	112192920	9790	9790	9790	9790	0
330	20250113	152500	112192920	9790	9790	9790	9790	0
331	20250113	152400	112192920	9790	9790	9790	9790	0
332	20250113	152300	112192920	9790	9790	9790	9790	0
333	20250113	152200	112192920	9790	9790	9790	9790	0
334	20250113	152100	112192920	9790	9790	9790	9790	0
335	20250113	152000	112192920	9790	9790	9790	9790	0
336	20250113	151900	112192920	9790	9770	9790	9770	6
337	20250113	151800	112134210	9790	9780	9790	9770	163
338	20250113	151700	110540050	9780	9760	9780	9760	370
339	20250113	151600	106924450	9780	9780	9780	9780	0
340	20250113	151500	106924450	9780	9780	9780	9780	0
341	20250113	151400	106924450	9780	9780	9780	9780	0
342	20250113	151300	106924450	9780	9780	9780	9780	0
343	20250113	151200	106924450	9780	9780	9780	9780	39
344	20250113	151100	106543030	9780	9780	9780	9780	0
345	20250113	151000	106543030	9780	9780	9780	9780	0
346	20250113	150900	106543030	9780	9780	9780	9780	0
347	20250113	150800	106543030	9780	9760	9780	9750	55
348	20250113	150700	106006500	9780	9780	9780	9780	0
349	20250113	150600	106006500	9780	9780	9780	9780	26
350	20250113	150500	105752220	9780	9780	9780	9780	0
351	20250113	150400	105752220	9780	9780	9780	9780	27
352	20250113	150300	105488160	9790	9790	9790	9790	0
353	20250113	150200	105488160	9790	9760	9790	9760	364
354	20250113	150100	101935460	9760	9760	9760	9760	100
355	20250113	150000	100959460	9760	9760	9760	9760	84
356	20250113	145900	100139620	9760	9760	9760	9760	0
357	20250113	145800	100139620	9760	9760	9760	9760	0
358	20250113	145700	100139620	9760	9750	9760	9750	45
359	20250113	145600	99700860	9750	9740	9750	9740	148
360	20250113	145500	98259330	9750	9750	9750	9750	0
361	20250113	145400	98259330	9750	9750	9750	9750	1
362	20250113	145300	98249580	9760	9760	9760	9760	0
363	20250113	145200	98249580	9760	9760	9760	9760	0
364	20250113	145100	98249580	9760	9760	9760	9760	0
365	20250113	145000	98249580	9760	9760	9760	9760	0
366	20250113	144900	98249580	9760	9760	9760	9760	0
367	20250113	144800	98249580	9760	9760	9760	9760	0
368	20250113	144700	98249580	9760	9760	9760	9760	1
369	20250113	144600	98239820	9730	9730	9730	9730	100
370	20250113	144500	97266820	9730	9730	9730	9730	0
371	20250113	144400	97266820	9730	9730	9730	9730	0
372	20250113	144300	97266820	9730	9740	9740	9730	841
373	20250113	144200	89083510	9750	9750	9750	9750	1
374	20250113	144100	89073760	9760	9760	9760	9760	0
375	20250113	144000	89073760	9760	9760	9760	9760	0
376	20250113	143900	89073760	9760	9760	9760	9760	0
377	20250113	143800	89073760	9760	9760	9760	9760	0
378	20250113	143700	89073760	9760	9760	9760	9760	2
379	20250113	143600	89054240	9740	9740	9740	9740	0
380	20250113	143500	89054240	9740	9740	9740	9740	0
381	20250113	143400	89054240	9740	9740	9740	9740	0
382	20250113	143300	89054240	9740	9740	9740	9740	0
383	20250113	143200	89054240	9740	9740	9740	9740	10
384	20250113	143100	88956840	9760	9760	9760	9760	0
385	20250113	143000	88956840	9760	9760	9760	9760	0
386	20250113	142900	88956840	9760	9760	9760	9760	0
387	20250113	142800	88956840	9760	9760	9760	9760	0
388	20250113	142700	88956840	9760	9760	9760	9760	0
389	20250113	142600	88956840	9760	9760	9760	9760	0
390	20250113	142500	88956840	9760	9760	9760	9760	0
391	20250113	142400	88956840	9760	9760	9760	9760	0
392	20250113	142300	88956840	9760	9760	9760	9760	1
393	20250113	142200	88947080	9750	9750	9750	9750	23
394	20250113	142100	88722830	9740	9740	9740	9740	1
395	20250113	142000	88713090	9750	9750	9750	9750	0
396	20250113	141900	88713090	9750	9750	9750	9750	0
397	20250113	141800	88713090	9750	9750	9750	9750	1
398	20250113	141700	88703340	9720	9730	9730	9720	51
399	20250113	141600	88207310	9750	9750	9750	9750	0
400	20250113	141500	88207310	9750	9750	9750	9750	0
401	20250113	141400	88207310	9750	9750	9750	9750	0
402	20250113	141300	88207310	9750	9750	9750	9750	0
403	20250113	141200	88207310	9750	9750	9750	9750	0
404	20250113	141100	88207310	9750	9750	9750	9750	0
405	20250113	141000	88207310	9750	9750	9750	9750	1
406	20250113	140900	88197560	9740	9750	9750	9740	31
407	20250113	140800	87895610	9760	9760	9760	9760	0
408	20250113	140700	87895610	9760	9760	9760	9760	0
409	20250113	140600	87895610	9760	9760	9760	9760	0
410	20250113	140500	87895610	9760	9760	9760	9760	1
411	20250113	140400	87885850	9730	9730	9730	9730	0
412	20250113	140300	87885850	9730	9730	9730	9730	0
413	20250113	140200	87885850	9730	9730	9730	9730	0
414	20250113	140100	87885850	9730	9730	9730	9730	0
415	20250113	140000	87885850	9730	9730	9730	9730	0
416	20250113	135900	87885850	9730	9730	9730	9730	0
417	20250113	135800	87885850	9730	9730	9730	9730	0
418	20250113	135700	87885850	9730	9730	9730	9730	0
419	20250113	135600	87885850	9730	9730	9730	9730	0
420	20250113	135500	87885850	9730	9730	9730	9730	0
421	20250113	135400	87885850	9730	9730	9730	9730	0
422	20250113	135300	87885850	9730	9730	9730	9730	0
423	20250113	135200	87885850	9730	9730	9730	9730	0
424	20250113	135100	87885850	9730	9730	9730	9730	0
425	20250113	135000	87885850	9730	9730	9730	9730	0
426	20250113	134900	87885850	9730	9740	9740	9730	82
427	20250113	134800	87087880	9750	9750	9750	9750	0
428	20250113	134700	87087880	9750	9750	9750	9750	0
429	20250113	134600	87087880	9750	9750	9750	9750	2
430	20250113	134500	87068380	9760	9760	9760	9760	0
431	20250113	134400	87068380	9760	9760	9760	9760	0
432	20250113	134300	87068380	9760	9760	9760	9760	0
433	20250113	134200	87068380	9760	9760	9760	9760	0
434	20250113	134100	87068380	9760	9760	9760	9760	10
435	20250113	134000	86970780	9760	9760	9760	9760	0
436	20250113	133900	86970780	9760	9760	9760	9760	0
437	20250113	133800	86970780	9760	9760	9760	9760	0
438	20250113	133700	86970780	9760	9760	9760	9760	2
439	20250113	133600	86951260	9760	9760	9760	9760	0
440	20250113	133500	86951260	9760	9760	9760	9760	0
441	20250113	133400	86951260	9760	9760	9760	9760	0
442	20250113	133300	86951260	9760	9760	9760	9760	0
443	20250113	133200	86951260	9760	9760	9760	9760	0
444	20250113	133100	86951260	9760	9760	9760	9760	0
445	20250113	133000	86951260	9760	9760	9760	9760	2
446	20250113	132900	86931740	9760	9760	9760	9760	0
447	20250113	132800	86931740	9760	9760	9760	9760	0
448	20250113	132700	86931740	9760	9760	9760	9760	0
449	20250113	132600	86931740	9760	9760	9760	9760	0
450	20250113	132500	86931740	9760	9760	9760	9760	0
451	20250113	132400	86931740	9760	9760	9760	9760	0
452	20250113	132300	86931740	9760	9760	9760	9760	40
453	20250113	132200	86541340	9770	9770	9770	9770	0
454	20250113	132100	86541340	9770	9770	9770	9770	0
455	20250113	132000	86541340	9770	9770	9770	9770	0
456	20250113	131900	86541340	9770	9770	9770	9770	0
457	20250113	131800	86541340	9770	9770	9770	9770	0
458	20250113	131700	86541340	9770	9770	9770	9770	0
459	20250113	131600	86541340	9770	9770	9770	9770	0
460	20250113	131500	86541340	9770	9770	9770	9770	0
461	20250113	131400	86541340	9770	9770	9770	9770	0
462	20250113	131300	86541340	9770	9770	9770	9770	0
463	20250113	131200	86541340	9770	9770	9770	9770	0
464	20250113	131100	86541340	9770	9770	9770	9770	0
465	20250113	131000	86541340	9770	9770	9770	9770	0
466	20250113	130900	86541340	9770	9770	9770	9770	1
467	20250113	130800	86531570	9720	9720	9720	9720	0
468	20250113	130700	86531570	9720	9720	9720	9720	0
469	20250113	130600	86531570	9720	9720	9720	9720	0
470	20250113	130500	86531570	9720	9720	9720	9720	0
471	20250113	130400	86531570	9720	9720	9720	9720	0
472	20250113	130300	86531570	9720	9720	9720	9720	0
473	20250113	130200	86531570	9720	9720	9720	9720	0
474	20250113	130100	86531570	9720	9720	9720	9720	0
475	20250113	130000	86531570	9720	9720	9720	9720	0
476	20250113	125900	86531570	9720	9750	9750	9720	500
477	20250113	125800	81667960	9770	9770	9770	9770	0
478	20250113	125700	81667960	9770	9770	9770	9770	0
479	20250113	125600	81667960	9770	9770	9770	9770	0
480	20250113	125500	81667960	9770	9770	9770	9770	0
481	20250113	125400	81667960	9770	9770	9770	9770	0
482	20250113	125300	81667960	9770	9770	9770	9770	0
483	20250113	125200	81667960	9770	9770	9770	9770	0
484	20250113	125100	81667960	9770	9770	9770	9770	0
485	20250113	125000	81667960	9770	9770	9770	9770	0
486	20250113	124900	81667960	9770	9770	9770	9770	5
487	20250113	124800	81619110	9770	9770	9770	9770	0
488	20250113	124700	81619110	9770	9770	9770	9770	0
489	20250113	124600	81619110	9770	9770	9770	9770	0
490	20250113	124500	81619110	9770	9770	9770	9770	0
491	20250113	124400	81619110	9770	9770	9770	9770	0
492	20250113	124300	81619110	9770	9770	9770	9770	1
493	20250113	124200	81609340	9760	9760	9760	9760	0
494	20250113	124100	81609340	9760	9760	9760	9760	14
495	20250113	124000	81472700	9760	9760	9760	9760	0
496	20250113	123900	81472700	9760	9760	9760	9760	0
497	20250113	123800	81472700	9760	9760	9760	9760	0
498	20250113	123700	81472700	9760	9760	9760	9760	0
499	20250113	123600	81472700	9760	9760	9760	9760	0
500	20250113	123500	81472700	9760	9760	9760	9760	0
501	20250113	123400	81472700	9760	9760	9760	9760	0
502	20250113	123300	81472700	9760	9760	9760	9760	0
503	20250113	123200	81472700	9760	9760	9760	9760	0
504	20250113	123100	81472700	9760	9760	9760	9760	0
505	20250113	123000	81472700	9760	9760	9760	9760	0
506	20250113	122900	81472700	9760	9760	9760	9760	1
507	20250113	122800	81462940	9750	9750	9750	9750	0
508	20250113	122700	81462940	9750	9750	9750	9750	1
509	20250113	122600	81453190	9760	9760	9760	9760	0
510	20250113	122500	81453190	9760	9760	9760	9760	0
511	20250113	122400	81453190	9760	9760	9760	9760	0
512	20250113	122300	81453190	9760	9760	9760	9760	95
513	20250113	122200	80525990	9760	9760	9760	9760	97
514	20250113	122100	79579270	9760	9760	9760	9760	118
515	20250113	122000	78427590	9790	9790	9790	9790	0
516	20250113	121900	78427590	9790	9790	9790	9790	0
517	20250113	121800	78427590	9790	9790	9790	9790	0
518	20250113	121700	78427590	9790	9790	9790	9790	0
519	20250113	121600	78427590	9790	9790	9790	9790	0
520	20250113	121500	78427590	9790	9790	9790	9790	0
521	20250113	121400	78427590	9790	9790	9790	9790	0
522	20250113	121300	78427590	9790	9790	9790	9790	0
523	20250113	121200	78427590	9790	9790	9790	9790	0
524	20250113	121100	78427590	9790	9790	9790	9790	0
525	20250113	121000	78427590	9790	9790	9790	9790	0
526	20250113	120900	78427590	9790	9790	9790	9790	0
527	20250113	120800	78427590	9790	9790	9790	9790	0
528	20250113	120700	78427590	9790	9790	9790	9790	0
529	20250113	120600	78427590	9790	9790	9790	9790	0
530	20250113	120500	78427590	9790	9790	9790	9790	0
531	20250113	120400	78427590	9790	9790	9790	9790	0
532	20250113	120300	78427590	9790	9790	9790	9790	9
533	20250113	120200	78339480	9790	9790	9790	9790	0
534	20250113	120100	78339480	9790	9790	9790	9790	0
535	20250113	120000	78339480	9790	9790	9790	9790	0
536	20250113	115900	78339480	9790	9790	9790	9790	0
537	20250113	115800	78339480	9790	9790	9790	9790	0
538	20250113	115700	78339480	9790	9790	9790	9790	0
539	20250113	115600	78339480	9790	9790	9790	9790	0
540	20250113	115500	78339480	9790	9790	9790	9790	0
541	20250113	115400	78339480	9790	9790	9790	9790	0
542	20250113	115300	78339480	9790	9790	9790	9790	101
543	20250113	115200	77350690	9780	9750	9790	9750	8
544	20250113	115100	77272620	9750	9750	9750	9750	0
545	20250113	115000	77272620	9750	9750	9750	9750	0
546	20250113	114900	77272620	9750	9750	9750	9750	0
547	20250113	114800	77272620	9750	9750	9750	9750	100
548	20250113	114700	76297620	9750	9730	9750	9730	2
549	20250113	114600	76278140	9740	9740	9740	9740	1
550	20250113	114500	76268400	9750	9750	9750	9750	0
551	20250113	114400	76268400	9750	9750	9750	9750	0
552	20250113	114300	76268400	9750	9740	9750	9740	11
553	20250113	114200	76161250	9740	9740	9740	9740	0
554	20250113	114100	76161250	9740	9740	9740	9740	0
555	20250113	114000	76161250	9740	9740	9740	9740	10
556	20250113	113900	76063850	9740	9740	9740	9740	26
557	20250113	113800	75810610	9730	9730	9730	9730	1
558	20250113	113700	75800880	9740	9740	9740	9740	0
559	20250113	113600	75800880	9740	9740	9740	9740	0
560	20250113	113500	75800880	9740	9740	9740	9740	1
561	20250113	113400	75791140	9710	9710	9710	9710	0
562	20250113	113300	75791140	9710	9710	9710	9710	0
563	20250113	113200	75791140	9710	9710	9710	9710	0
564	20250113	113100	75791140	9710	9710	9710	9710	0
565	20250113	113000	75791140	9710	9710	9710	9710	0
566	20250113	112900	75791140	9710	9710	9710	9710	0
567	20250113	112800	75791140	9710	9710	9710	9710	0
568	20250113	112700	75791140	9710	9710	9710	9710	0
569	20250113	112600	75791140	9710	9710	9710	9710	0
570	20250113	112500	75791140	9710	9710	9710	9710	0
571	20250113	112400	75791140	9710	9710	9710	9710	0
572	20250113	112300	75791140	9710	9710	9710	9710	0
573	20250113	112200	75791140	9710	9710	9710	9710	0
574	20250113	112100	75791140	9710	9700	9710	9700	160
575	20250113	112000	74239130	9710	9710	9710	9710	41
576	20250113	111900	73841020	9710	9710	9710	9710	0
577	20250113	111800	73841020	9710	9710	9710	9710	0
578	20250113	111700	73841020	9710	9710	9710	9710	0
579	20250113	111600	73841020	9710	9710	9710	9710	0
580	20250113	111500	73841020	9710	9720	9720	9710	157
581	20250113	111400	72316540	9720	9720	9720	9720	0
582	20250113	111300	72316540	9720	9720	9720	9720	0
583	20250113	111200	72316540	9720	9720	9720	9720	1
584	20250113	111100	72306820	9710	9710	9710	9710	0
585	20250113	111000	72306820	9710	9710	9710	9710	0
586	20250113	110900	72306820	9710	9720	9720	9710	10
587	20250113	110800	72209710	9740	9740	9740	9740	1
588	20250113	110700	72199970	9740	9740	9740	9740	0
589	20250113	110600	72199970	9740	9740	9740	9740	1
590	20250113	110500	72190230	9740	9740	9740	9740	1
591	20250113	110400	72180490	9740	9740	9740	9740	0
592	20250113	110300	72180490	9740	9740	9740	9740	0
593	20250113	110200	72180490	9740	9740	9740	9740	0
594	20250113	110100	72180490	9740	9740	9740	9740	0
595	20250113	110000	72180490	9740	9740	9740	9740	0
596	20250113	105900	72180490	9740	9740	9740	9740	20
597	20250113	105800	71985690	9700	9700	9700	9700	0
598	20250113	105700	71985690	9700	9700	9700	9700	0
599	20250113	105600	71985690	9700	9700	9700	9700	0
600	20250113	105500	71985690	9700	9700	9700	9700	0
601	20250113	105400	71985690	9700	9700	9700	9700	0
602	20250113	105300	71985690	9700	9700	9700	9700	0
603	20250113	105200	71985690	9700	9700	9700	9700	250
604	20250113	105100	69560690	9700	9700	9700	9700	0
605	20250113	105000	69560690	9700	9700	9700	9700	50
606	20250113	104900	69075690	9700	9700	9700	9700	0
607	20250113	104800	69075690	9700	9700	9700	9700	0
608	20250113	104700	69075690	9700	9700	9700	9700	0
609	20250113	104600	69075690	9700	9700	9700	9700	0
610	20250113	104500	69075690	9700	9700	9700	9700	0
611	20250113	104400	69075690	9700	9700	9700	9700	0
612	20250113	104300	69075690	9700	9710	9710	9700	752
613	20250113	104200	61780770	9710	9710	9710	9710	0
614	20250113	104100	61780770	9710	9730	9730	9710	959
615	20250113	104000	52465440	9740	9740	9740	9740	0
616	20250113	103900	52465440	9740	9750	9750	9740	100
617	20250113	103800	51490940	9780	9780	9780	9780	0
618	20250113	103700	51490940	9780	9780	9780	9780	92
619	20250113	103600	50591180	9750	9750	9750	9750	0
620	20250113	103500	50591180	9750	9750	9750	9750	0
621	20250113	103400	50591180	9750	9750	9750	9750	0
622	20250113	103300	50591180	9750	9750	9750	9750	0
623	20250113	103200	50591180	9750	9750	9750	9750	0
624	20250113	103100	50591180	9750	9750	9750	9750	75
625	20250113	103000	49859930	9740	9740	9740	9740	0
626	20250113	102900	49859930	9740	9740	9740	9740	0
627	20250113	102800	49859930	9740	9750	9750	9740	123
628	20250113	102700	48660910	9760	9760	9760	9760	0
629	20250113	102600	48660910	9760	9760	9760	9760	126
630	20250113	102500	47431150	9750	9790	9790	9750	1884
631	20250113	102400	29034910	9800	9820	9820	9800	408
632	20250113	102300	25033110	9830	9830	9830	9830	0
633	20250113	102200	25033110	9830	9830	9830	9830	0
634	20250113	102100	25033110	9830	9830	9830	9830	0
635	20250113	102000	25033110	9830	9830	9830	9830	0
636	20250113	101900	25033110	9830	9830	9830	9830	0
637	20250113	101800	25033110	9830	9830	9830	9830	20
638	20250113	101700	24836510	9830	9830	9830	9820	227
639	20250113	101600	22607320	9830	9830	9830	9830	0
640	20250113	101500	22607320	9830	9830	9830	9830	0
641	20250113	101400	22607320	9830	9830	9830	9830	0
642	20250113	101300	22607320	9830	9830	9830	9830	148
643	20250113	101200	21152480	9840	9840	9840	9840	0
644	20250113	101100	21152480	9840	9840	9840	9840	0
645	20250113	101000	21152480	9840	9840	9840	9840	41
646	20250113	100900	20749040	9840	9840	9840	9840	0
647	20250113	100800	20749040	9840	9840	9840	9840	0
648	20250113	100700	20749040	9840	9840	9840	9840	0
649	20250113	100600	20749040	9840	9840	9840	9840	0
650	20250113	100500	20749040	9840	9840	9840	9840	61
651	20250113	100400	20148800	9850	9850	9850	9850	0
652	20250113	100300	20148800	9850	9850	9850	9850	0
653	20250113	100200	20148800	9850	9850	9850	9850	0
654	20250113	100100	20148800	9850	9850	9850	9850	0
655	20250113	100000	20148800	9850	9850	9850	9850	15
656	20250113	095900	20001050	9860	9860	9860	9860	0
657	20250113	095800	20001050	9860	9860	9860	9860	0
658	20250113	095700	20001050	9860	9860	9860	9860	0
659	20250113	095600	20001050	9860	9860	9860	9860	0
660	20250113	095500	20001050	9860	9860	9860	9860	0
661	20250113	095400	20001050	9860	9860	9860	9860	27
662	20250113	095300	19734830	9890	9890	9890	9890	0
663	20250113	095200	19734830	9890	9890	9890	9890	0
664	20250113	095100	19734830	9890	9890	9890	9890	1
665	20250113	095000	19724940	9890	9890	9890	9890	4
666	20250113	094900	19685380	9870	9870	9870	9870	5
667	20250113	094800	19636030	9910	9910	9910	9910	11
668	20250113	094700	19527020	9900	9900	9900	9900	0
669	20250113	094600	19527020	9900	9900	9900	9900	0
670	20250113	094500	19527020	9900	9900	9900	9900	0
671	20250113	094400	19527020	9900	9900	9900	9900	4
672	20250113	094300	19487420	9850	9850	9850	9850	0
673	20250113	094200	19487420	9850	9850	9850	9850	0
674	20250113	094100	19487420	9850	9850	9850	9850	0
675	20250113	094000	19487420	9850	9850	9850	9850	0
676	20250113	093900	19487420	9850	9850	9850	9850	0
677	20250113	093800	19487420	9850	9870	9870	9850	100
678	20250113	093700	18501780	9880	9880	9880	9880	5
679	20250113	093600	18452380	9880	9880	9880	9880	0
680	20250113	093500	18452380	9880	9880	9880	9880	0
681	20250113	093400	18452380	9880	9880	9880	9880	0
682	20250113	093300	18452380	9880	9890	9890	9880	18
683	20250113	093200	18274460	9880	9880	9880	9880	0
684	20250113	093100	18274460	9880	9880	9880	9880	0
685	20250113	093000	18274460	9880	9880	9880	9880	0
686	20250113	092900	18274460	9880	9880	9880	9880	0
687	20250113	092800	18274460	9880	9880	9880	9880	0
688	20250113	092700	18274460	9880	9880	9880	9880	0
689	20250113	092600	18274460	9880	9880	9880	9880	0
690	20250113	092500	18274460	9880	9890	9930	9880	212
691	20250113	092400	16177750	9930	9900	9930	9900	113
692	20250113	092300	15058990	9930	9930	9930	9930	0
693	20250113	092200	15058990	9930	9930	9930	9930	0
694	20250113	092100	15058990	9930	9930	9930	9930	0
695	20250113	092000	15058990	9930	9930	9930	9930	0
696	20250113	091900	15058990	9930	9930	9930	9930	99
697	20250113	091800	14075920	9930	9930	9930	9930	10
698	20250113	091700	13976620	9930	9930	9930	9930	0
699	20250113	091600	13976620	9930	9930	9930	9930	0
700	20250113	091500	13976620	9930	9930	9930	9930	0
701	20250113	091400	13976620	9930	9930	9930	9930	0
702	20250113	091300	13976620	9930	9930	9930	9930	0
703	20250113	091200	13976620	9930	9930	9930	9930	0
704	20250113	091100	13976620	9930	9930	9930	9930	5
705	20250113	091000	13926970	9930	9930	9930	9930	0
706	20250113	090900	13926970	9930	9930	9930	9930	0
707	20250113	090800	13926970	9930	9930	9930	9930	0
708	20250113	090700	13926970	9930	9920	9940	9900	122
709	20250113	090600	12717900	9940	9930	9940	9930	22
710	20250113	090500	12499420	9920	9890	9930	9870	1026
711	20250113	090400	2365660	9930	9930	9930	9930	0
712	20250113	090300	2365660	9930	9920	9930	9900	9
713	20250113	090200	2276410	9930	9930	9930	9930	0
714	20250113	090100	2276410	9930	9890	9930	9890	11
715	20250113	090000	2167580	9930	9930	9930	9870	219