KissMeData/146320/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202700	176716570	9060	9060	9060	9060	78
3	20250110	202600	176716570	9060	9060	9060	9060	0
4	20250110	202500	176716570	9060	9060	9060	9060	0
5	20250110	202400	176716570	9060	9060	9060	9060	0
6	20250110	202300	176716570	9060	9060	9060	9060	0
7	20250110	202200	176716570	9060	9060	9060	9060	0
8	20250110	202100	176716570	9060	9060	9060	9060	0
9	20250110	202000	176716570	9060	9060	9060	9060	0
10	20250110	201900	176716570	9060	9060	9060	9060	0
11	20250110	201800	176716570	9060	9060	9060	9060	0
12	20250110	201700	176716570	9060	9060	9060	9060	0
13	20250110	201600	176716570	9060	9060	9060	9060	0
14	20250110	201500	176716570	9060	9060	9060	9060	0
15	20250110	201400	176716570	9060	9060	9060	9060	0
16	20250110	201300	176716570	9060	9060	9060	9060	0
17	20250110	201200	176716570	9060	9060	9060	9060	0
18	20250110	201100	176716570	9060	9060	9060	9060	0
19	20250110	201000	176716570	9060	9060	9060	9060	0
20	20250110	200900	176716570	9060	9060	9060	9060	0
21	20250110	200800	176716570	9060	9060	9060	9060	0
22	20250110	200700	176716570	9060	9060	9060	9060	0
23	20250110	200600	176716570	9060	9060	9060	9060	0
24	20250110	200500	176716570	9060	9060	9060	9060	0
25	20250110	200400	176716570	9060	9060	9060	9060	0
26	20250110	200300	176716570	9060	9060	9060	9060	0
27	20250110	200200	176716570	9060	9060	9060	9060	0
28	20250110	200100	176716570	9060	9060	9060	9060	0
29	20250110	200000	176716570	9060	9060	9060	9060	0
30	20250110	195900	176716570	9060	9060	9060	9060	0
31	20250110	195800	176716570	9060	9060	9060	9060	0
32	20250110	195700	176716570	9060	9060	9060	9060	78
33	20250110	195600	176716570	9060	9060	9060	9060	0
34	20250110	195500	176716570	9060	9060	9060	9060	0
35	20250110	195400	176716570	9060	9060	9060	9060	0
36	20250110	195300	176716570	9060	9060	9060	9060	0
37	20250110	195200	176716570	9060	9060	9060	9060	0
38	20250110	195100	176716570	9060	9060	9060	9060	0
39	20250110	195000	176716570	9060	9060	9060	9060	0
40	20250110	194900	176716570	9060	9060	9060	9060	0
41	20250110	194800	176716570	9060	9060	9060	9060	0
42	20250110	194700	176716570	9060	9060	9060	9060	0
43	20250110	194600	176716570	9060	9060	9060	9060	0
44	20250110	194500	176716570	9060	9060	9060	9060	0
45	20250110	194400	176716570	9060	9060	9060	9060	0
46	20250110	194300	176716570	9060	9060	9060	9060	0
47	20250110	194200	176716570	9060	9060	9060	9060	0
48	20250110	194100	176716570	9060	9060	9060	9060	0
49	20250110	194000	176716570	9060	9060	9060	9060	0
50	20250110	193900	176716570	9060	9060	9060	9060	0
51	20250110	193800	176716570	9060	9060	9060	9060	0
52	20250110	193700	176716570	9060	9060	9060	9060	0
53	20250110	193600	176716570	9060	9060	9060	9060	0
54	20250110	193500	176716570	9060	9060	9060	9060	0
55	20250110	193400	176716570	9060	9060	9060	9060	0
56	20250110	193300	176716570	9060	9060	9060	9060	0
57	20250110	193200	176716570	9060	9060	9060	9060	0
58	20250110	193100	176716570	9060	9060	9060	9060	0
59	20250110	193000	176716570	9060	9060	9060	9060	0
60	20250110	192900	176716570	9060	9060	9060	9060	0
61	20250110	192800	176716570	9060	9060	9060	9060	0
62	20250110	192700	176716570	9060	9060	9060	9060	78
63	20250110	192600	176716570	9060	9060	9060	9060	0
64	20250110	192500	176716570	9060	9060	9060	9060	0
65	20250110	192400	176716570	9060	9060	9060	9060	0
66	20250110	192300	176716570	9060	9060	9060	9060	0
67	20250110	192200	176716570	9060	9060	9060	9060	0
68	20250110	192100	176716570	9060	9060	9060	9060	0
69	20250110	192000	176716570	9060	9060	9060	9060	0
70	20250110	191900	176716570	9060	9060	9060	9060	0
71	20250110	191800	176716570	9060	9060	9060	9060	0
72	20250110	191700	176716570	9060	9060	9060	9060	0
73	20250110	191600	176716570	9060	9060	9060	9060	0
74	20250110	191500	176716570	9060	9060	9060	9060	0
75	20250110	191400	176716570	9060	9060	9060	9060	0
76	20250110	191300	176716570	9060	9060	9060	9060	0
77	20250110	191200	176716570	9060	9060	9060	9060	0
78	20250110	191100	176716570	9060	9060	9060	9060	0
79	20250110	191000	176716570	9060	9060	9060	9060	0
80	20250110	190900	176716570	9060	9060	9060	9060	0
81	20250110	190800	176716570	9060	9060	9060	9060	0
82	20250110	190700	176716570	9060	9060	9060	9060	0
83	20250110	190600	176716570	9060	9060	9060	9060	0
84	20250110	190500	176716570	9060	9060	9060	9060	0
85	20250110	190400	176716570	9060	9060	9060	9060	0
86	20250110	190300	176716570	9060	9060	9060	9060	0
87	20250110	190200	176716570	9060	9060	9060	9060	0
88	20250110	190100	176716570	9060	9060	9060	9060	0
89	20250110	190000	176716570	9060	9060	9060	9060	0
90	20250110	185900	176716570	9060	9060	9060	9060	0
91	20250110	185800	176716570	9060	9060	9060	9060	0
92	20250110	185700	176716570	9060	9060	9060	9060	78
93	20250110	185600	176716570	9060	9060	9060	9060	0
94	20250110	185500	176716570	9060	9060	9060	9060	0
95	20250110	185400	176716570	9060	9060	9060	9060	0
96	20250110	185300	176716570	9060	9060	9060	9060	0
97	20250110	185200	176716570	9060	9060	9060	9060	0
98	20250110	185100	176716570	9060	9060	9060	9060	0
99	20250110	185000	176716570	9060	9060	9060	9060	0
100	20250110	184900	176716570	9060	9060	9060	9060	0
101	20250110	184800	176716570	9060	9060	9060	9060	0
102	20250110	184700	176716570	9060	9060	9060	9060	0
103	20250110	184600	176716570	9060	9060	9060	9060	0
104	20250110	184500	176716570	9060	9060	9060	9060	0
105	20250110	184400	176716570	9060	9060	9060	9060	0
106	20250110	184300	176716570	9060	9060	9060	9060	0
107	20250110	184200	176716570	9060	9060	9060	9060	0
108	20250110	184100	176716570	9060	9060	9060	9060	0
109	20250110	184000	176716570	9060	9060	9060	9060	0
110	20250110	183900	176716570	9060	9060	9060	9060	0
111	20250110	183800	176716570	9060	9060	9060	9060	0
112	20250110	183700	176716570	9060	9060	9060	9060	0
113	20250110	183600	176716570	9060	9060	9060	9060	0
114	20250110	183500	176716570	9060	9060	9060	9060	0
115	20250110	183400	176716570	9060	9060	9060	9060	0
116	20250110	183300	176716570	9060	9060	9060	9060	0
117	20250110	183200	176716570	9060	9060	9060	9060	0
118	20250110	183100	176716570	9060	9060	9060	9060	0
119	20250110	183000	176716570	9060	9060	9060	9060	0
120	20250110	182900	176716570	9060	9060	9060	9060	0
121	20250110	182800	176716570	9060	9060	9060	9060	0
122	20250110	182700	176716570	9060	9060	9060	9060	78
123	20250110	182600	176716570	9060	9060	9060	9060	0
124	20250110	182500	176716570	9060	9060	9060	9060	0
125	20250110	182400	176716570	9060	9060	9060	9060	0
126	20250110	182300	176716570	9060	9060	9060	9060	0
127	20250110	182200	176716570	9060	9060	9060	9060	0
128	20250110	182100	176716570	9060	9060	9060	9060	0
129	20250110	182000	176716570	9060	9060	9060	9060	0
130	20250110	181900	176716570	9060	9060	9060	9060	0
131	20250110	181800	176716570	9060	9060	9060	9060	0
132	20250110	181700	176716570	9060	9060	9060	9060	0
133	20250110	181600	176716570	9060	9060	9060	9060	0
134	20250110	181500	176716570	9060	9060	9060	9060	0
135	20250110	181400	176716570	9060	9060	9060	9060	0
136	20250110	181300	176716570	9060	9060	9060	9060	0
137	20250110	181200	176716570	9060	9060	9060	9060	0
138	20250110	181100	176716570	9060	9060	9060	9060	0
139	20250110	181000	176716570	9060	9060	9060	9060	0
140	20250110	180900	176716570	9060	9060	9060	9060	0
141	20250110	180800	176716570	9060	9060	9060	9060	0
142	20250110	180700	176716570	9060	9060	9060	9060	0
143	20250110	180600	176716570	9060	9060	9060	9060	0
144	20250110	180500	176716570	9060	9060	9060	9060	0
145	20250110	180400	176716570	9060	9060	9060	9060	0
146	20250110	180300	176716570	9060	9060	9060	9060	0
147	20250110	180200	176716570	9060	9060	9060	9060	0
148	20250110	180100	176716570	9060	9060	9060	9060	0
149	20250110	180000	176716570	9060	9060	9060	9060	0
150	20250110	175900	176716570	9060	9060	9060	9060	0
151	20250110	175800	176716570	9060	9060	9060	9060	0
152	20250110	175700	176716570	9060	9060	9060	9060	78
153	20250110	175600	176716570	9060	9060	9060	9060	0
154	20250110	175500	176716570	9060	9060	9060	9060	0
155	20250110	175400	176716570	9060	9060	9060	9060	0
156	20250110	175300	176716570	9060	9060	9060	9060	0
157	20250110	175200	176716570	9060	9060	9060	9060	0
158	20250110	175100	176716570	9060	9060	9060	9060	0
159	20250110	175000	176716570	9060	9060	9060	9060	0
160	20250110	174900	176716570	9060	9060	9060	9060	0
161	20250110	174800	176716570	9060	9060	9060	9060	0
162	20250110	174700	176716570	9060	9060	9060	9060	0
163	20250110	174600	176716570	9060	9060	9060	9060	0
164	20250110	174500	176716570	9060	9060	9060	9060	0
165	20250110	174400	176716570	9060	9060	9060	9060	0
166	20250110	174300	176716570	9060	9060	9060	9060	0
167	20250110	174200	176716570	9060	9060	9060	9060	0
168	20250110	174100	176716570	9060	9060	9060	9060	0
169	20250110	174000	176716570	9060	9060	9060	9060	0
170	20250110	173900	176716570	9060	9060	9060	9060	0
171	20250110	173800	176716570	9060	9060	9060	9060	0
172	20250110	173700	176716570	9060	9060	9060	9060	0
173	20250110	173600	176716570	9060	9060	9060	9060	0
174	20250110	173500	176716570	9060	9060	9060	9060	0
175	20250110	173400	176716570	9060	9060	9060	9060	0
176	20250110	173300	176716570	9060	9060	9060	9060	0
177	20250110	173200	176716570	9060	9060	9060	9060	0
178	20250110	173100	176716570	9060	9060	9060	9060	0
179	20250110	173000	176716570	9060	9060	9060	9060	0
180	20250110	172900	176716570	9060	9060	9060	9060	0
181	20250110	172800	176716570	9060	9060	9060	9060	0
182	20250110	172700	176716570	9060	9060	9060	9060	78
183	20250110	172600	176716570	9060	9060	9060	9060	0
184	20250110	172500	176716570	9060	9060	9060	9060	0
185	20250110	172400	176716570	9060	9060	9060	9060	0
186	20250110	172300	176716570	9060	9060	9060	9060	0
187	20250110	172200	176716570	9060	9060	9060	9060	0
188	20250110	172100	176716570	9060	9060	9060	9060	0
189	20250110	172000	176716570	9060	9060	9060	9060	0
190	20250110	171900	176716570	9060	9060	9060	9060	0
191	20250110	171800	176716570	9060	9060	9060	9060	0
192	20250110	171700	176716570	9060	9060	9060	9060	0
193	20250110	171600	176716570	9060	9060	9060	9060	0
194	20250110	171500	176716570	9060	9060	9060	9060	0
195	20250110	171400	176716570	9060	9060	9060	9060	0
196	20250110	171300	176716570	9060	9060	9060	9060	0
197	20250110	171200	176716570	9060	9060	9060	9060	0
198	20250110	171100	176716570	9060	9060	9060	9060	0
199	20250110	171000	176716570	9060	9060	9060	9060	0
200	20250110	170900	176716570	9060	9060	9060	9060	0
201	20250110	170800	176716570	9060	9060	9060	9060	0
202	20250110	170700	176716570	9060	9060	9060	9060	0
203	20250110	170600	176716570	9060	9060	9060	9060	0
204	20250110	170500	176716570	9060	9060	9060	9060	0
205	20250110	170400	176716570	9060	9060	9060	9060	0
206	20250110	170300	176716570	9060	9060	9060	9060	0
207	20250110	170200	176716570	9060	9060	9060	9060	0
208	20250110	170100	176716570	9060	9060	9060	9060	0
209	20250110	170000	176716570	9060	9060	9060	9060	0
210	20250110	165900	176716570	9060	9060	9060	9060	0
211	20250110	165800	176716570	9060	9060	9060	9060	0
212	20250110	165700	176716570	9060	9060	9060	9060	78
213	20250110	165600	176716570	9060	9060	9060	9060	0
214	20250110	165500	176716570	9060	9060	9060	9060	0
215	20250110	165400	176716570	9060	9060	9060	9060	0
216	20250110	165300	176716570	9060	9060	9060	9060	0
217	20250110	165200	176716570	9060	9060	9060	9060	0
218	20250110	165100	176716570	9060	9060	9060	9060	0
219	20250110	165000	176716570	9060	9060	9060	9060	0
220	20250110	164900	176716570	9060	9060	9060	9060	0
221	20250110	164800	176716570	9060	9060	9060	9060	0
222	20250110	164700	176716570	9060	9060	9060	9060	0
223	20250110	164600	176716570	9060	9060	9060	9060	0
224	20250110	164500	176716570	9060	9060	9060	9060	0
225	20250110	164400	176716570	9060	9060	9060	9060	0
226	20250110	164300	176716570	9060	9060	9060	9060	0
227	20250110	164200	176716570	9060	9060	9060	9060	0
228	20250110	164100	176716570	9060	9060	9060	9060	0
229	20250110	164000	176716570	9060	9060	9060	9060	0
230	20250110	163900	176716570	9060	9060	9060	9060	0
231	20250110	163800	176716570	9060	9060	9060	9060	0
232	20250110	163700	176716570	9060	9060	9060	9060	0
233	20250110	163600	176716570	9060	9060	9060	9060	0
234	20250110	163500	176716570	9060	9060	9060	9060	0
235	20250110	163400	176716570	9060	9060	9060	9060	0
236	20250110	163300	176716570	9060	9060	9060	9060	0
237	20250110	163200	176716570	9060	9060	9060	9060	0
238	20250110	163100	176716570	9060	9060	9060	9060	0
239	20250110	163000	176716570	9060	9060	9060	9060	0
240	20250110	162900	176716570	9060	9060	9060	9060	0
241	20250110	162800	176716570	9060	9060	9060	9060	0
242	20250110	162700	176716570	9060	9060	9060	9060	78
243	20250110	162600	176716570	9060	9060	9060	9060	0
244	20250110	162500	176716570	9060	9060	9060	9060	0
245	20250110	162400	176716570	9060	9060	9060	9060	0
246	20250110	162300	176716570	9060	9060	9060	9060	0
247	20250110	162200	176716570	9060	9060	9060	9060	0
248	20250110	162100	176716570	9060	9060	9060	9060	0
249	20250110	162000	176716570	9060	9060	9060	9060	0
250	20250110	161900	176716570	9060	9060	9060	9060	0
251	20250110	161800	176716570	9060	9060	9060	9060	0
252	20250110	161700	176716570	9060	9060	9060	9060	0
253	20250110	161600	176716570	9060	9060	9060	9060	0
254	20250110	161500	176716570	9060	9060	9060	9060	0
255	20250110	161400	176716570	9060	9060	9060	9060	0
256	20250110	161300	176716570	9060	9060	9060	9060	0
257	20250110	161200	176716570	9060	9060	9060	9060	0
258	20250110	161100	176716570	9060	9060	9060	9060	0
259	20250110	161000	176716570	9060	9060	9060	9060	0
260	20250110	160900	176716570	9060	9060	9060	9060	0
261	20250110	160800	176716570	9060	9060	9060	9060	0
262	20250110	160700	176716570	9060	9060	9060	9060	0
263	20250110	160600	176716570	9060	9060	9060	9060	0
264	20250110	160500	176716570	9060	9060	9060	9060	0
265	20250110	160400	176716570	9060	9060	9060	9060	0
266	20250110	160300	176716570	9060	9060	9060	9060	0
267	20250110	160200	176716570	9060	9060	9060	9060	0
268	20250110	160100	176716570	9060	9060	9060	9060	0
269	20250110	160000	176716570	9060	9060	9060	9060	0
270	20250110	155900	176716570	9060	9060	9060	9060	0
271	20250110	155800	176716570	9060	9060	9060	9060	0
272	20250110	155700	176716570	9060	9060	9060	9060	78
273	20250110	155600	176716570	9060	9060	9060	9060	0
274	20250110	155500	176716570	9060	9060	9060	9060	0
275	20250110	155400	176716570	9060	9060	9060	9060	0
276	20250110	155300	176716570	9060	9060	9060	9060	0
277	20250110	155200	176716570	9060	9060	9060	9060	0
278	20250110	155100	176716570	9060	9060	9060	9060	0
279	20250110	155000	176716570	9060	9060	9060	9060	0
280	20250110	154900	176716570	9060	9060	9060	9060	0
281	20250110	154800	176716570	9060	9060	9060	9060	0
282	20250110	154700	176716570	9060	9060	9060	9060	0
283	20250110	154600	176716570	9060	9060	9060	9060	0
284	20250110	154500	176716570	9060	9060	9060	9060	0
285	20250110	154400	176716570	9060	9060	9060	9060	0
286	20250110	154300	176716570	9060	9060	9060	9060	0
287	20250110	154200	176716570	9060	9060	9060	9060	0
288	20250110	154100	176716570	9060	9060	9060	9060	0
289	20250110	154000	176716570	9060	9060	9060	9060	0
290	20250110	153900	176716570	9060	9060	9060	9060	0
291	20250110	153800	176716570	9060	9060	9060	9060	0
292	20250110	153700	176716570	9060	9060	9060	9060	0
293	20250110	153600	176716570	9060	9060	9060	9060	0
294	20250110	153500	176716570	9060	9060	9060	9060	0
295	20250110	153400	176716570	9060	9060	9060	9060	0
296	20250110	153300	176716570	9060	9060	9060	9060	0
297	20250110	153200	176716570	9060	9060	9060	9060	0
298	20250110	153100	176716570	9060	9060	9060	9060	0
299	20250110	153000	176716570	9060	9060	9060	9060	78
300	20250110	152900	176009890	9010	9010	9010	9010	0
301	20250110	152800	176009890	9010	9010	9010	9010	0
302	20250110	152700	176009890	9010	9010	9010	9010	0
303	20250110	152600	176009890	9010	9010	9010	9010	0
304	20250110	152500	176009890	9010	9010	9010	9010	0
305	20250110	152400	176009890	9010	9010	9010	9010	0
306	20250110	152300	176009890	9010	9010	9010	9010	0
307	20250110	152200	176009890	9010	9010	9010	9010	0
308	20250110	152100	176009890	9010	9010	9010	9010	0
309	20250110	152000	176009890	9010	9010	9010	9010	0
310	20250110	151900	176009890	9010	9020	9020	9010	127
311	20250110	151800	174865200	9020	9020	9020	9020	370
312	20250110	151700	171527800	9020	9020	9020	9020	59
313	20250110	151600	170995620	9010	9010	9010	9010	0
314	20250110	151500	170995620	9010	9010	9010	9010	0
315	20250110	151400	170995620	9010	9010	9010	9010	0
316	20250110	151300	170995620	9010	9010	9010	9010	0
317	20250110	151200	170995620	9010	9010	9010	9010	0
318	20250110	151100	170995620	9010	9010	9010	9010	0
319	20250110	151000	170995620	9010	9010	9010	9010	250
320	20250110	150900	168743120	9010	9010	9010	9010	0
321	20250110	150800	168743120	9010	9010	9010	9010	0
322	20250110	150700	168743120	9010	9010	9010	9010	0
323	20250110	150600	168743120	9010	9020	9020	9010	500
324	20250110	150500	164233230	9040	9040	9040	9040	0
325	20250110	150400	164233230	9040	9040	9040	9040	0
326	20250110	150300	164233230	9040	9050	9050	9040	102
327	20250110	150200	163310150	9020	9020	9020	9020	0
328	20250110	150100	163310150	9020	9020	9020	9020	0
329	20250110	150000	163310150	9020	9020	9020	9020	0
330	20250110	145900	163310150	9020	9020	9020	9020	47
331	20250110	145800	162886210	9030	9030	9030	9030	0
332	20250110	145700	162886210	9030	9030	9030	9030	0
333	20250110	145600	162886210	9030	9030	9030	9030	0
334	20250110	145500	162886210	9030	9030	9030	9030	0
335	20250110	145400	162886210	9030	9030	9030	9030	5
336	20250110	145300	162841060	9030	9030	9030	9030	97
337	20250110	145200	161965150	9030	9030	9030	9030	0
338	20250110	145100	161965150	9030	9030	9030	9030	0
339	20250110	145000	161965150	9030	9030	9030	9030	0
340	20250110	144900	161965150	9030	9030	9030	9030	0
341	20250110	144800	161965150	9030	9030	9030	9030	32
342	20250110	144700	161676190	9030	9030	9030	9030	0
343	20250110	144600	161676190	9030	9030	9030	9030	10
344	20250110	144500	161585890	9030	9030	9030	9030	0
345	20250110	144400	161585890	9030	9030	9030	9030	3
346	20250110	144300	161558800	9020	9020	9020	9020	0
347	20250110	144200	161558800	9020	9020	9020	9020	0
348	20250110	144100	161558800	9020	9020	9020	9020	0
349	20250110	144000	161558800	9020	9020	9020	9020	0
350	20250110	143900	161558800	9020	9020	9020	9020	0
351	20250110	143800	161558800	9020	9020	9020	9020	0
352	20250110	143700	161558800	9020	9020	9020	9020	67
353	20250110	143600	160954460	9040	9040	9040	9040	0
354	20250110	143500	160954460	9040	9040	9040	9040	782
355	20250110	143400	153885180	9050	9050	9050	9050	0
356	20250110	143300	153885180	9050	9050	9050	9050	0
357	20250110	143200	153885180	9050	9050	9050	9050	0
358	20250110	143100	153885180	9050	9050	9050	9050	0
359	20250110	143000	153885180	9050	9050	9050	9050	0
360	20250110	142900	153885180	9050	9050	9050	9050	28
361	20250110	142800	153631780	9070	9070	9070	9070	0
362	20250110	142700	153631780	9070	9070	9070	9070	0
363	20250110	142600	153631780	9070	9070	9070	9070	0
364	20250110	142500	153631780	9070	9070	9070	9070	0
365	20250110	142400	153631780	9070	9070	9070	9070	0
366	20250110	142300	153631780	9070	9070	9070	9070	0
367	20250110	142200	153631780	9070	9070	9070	9070	447
368	20250110	142100	149577490	9070	9070	9070	9070	0
369	20250110	142000	149577490	9070	9070	9070	9070	0
370	20250110	141900	149577490	9070	9070	9070	9070	63
371	20250110	141800	149006080	9070	9070	9070	9070	0
372	20250110	141700	149006080	9070	9070	9070	9070	0
373	20250110	141600	149006080	9070	9070	9070	9070	0
374	20250110	141500	149006080	9070	9070	9070	9070	0
375	20250110	141400	149006080	9070	9070	9070	9070	0
376	20250110	141300	149006080	9070	9070	9070	9070	0
377	20250110	141200	149006080	9070	9070	9070	9070	0
378	20250110	141100	149006080	9070	9070	9070	9070	0
379	20250110	141000	149006080	9070	9070	9070	9070	0
380	20250110	140900	149006080	9070	9070	9070	9070	0
381	20250110	140800	149006080	9070	9070	9070	9070	0
382	20250110	140700	149006080	9070	9070	9070	9070	1
383	20250110	140600	148997010	9070	9070	9070	9070	0
384	20250110	140500	148997010	9070	9100	9100	9070	191
385	20250110	140400	147264610	9100	9100	9100	9100	0
386	20250110	140300	147264610	9100	9100	9100	9100	0
387	20250110	140200	147264610	9100	9100	9100	9100	1
388	20250110	140100	147255510	9100	9100	9100	9100	0
389	20250110	140000	147255510	9100	9100	9100	9100	0
390	20250110	135900	147255510	9100	9100	9100	9100	0
391	20250110	135800	147255510	9100	9100	9100	9100	372
392	20250110	135700	143870310	9100	9100	9100	9100	120
393	20250110	135600	142778310	9100	9100	9100	9100	0
394	20250110	135500	142778310	9100	9100	9100	9100	0
395	20250110	135400	142778310	9100	9100	9100	9100	1
396	20250110	135300	142769210	9070	9070	9070	9070	0
397	20250110	135200	142769210	9070	9070	9070	9070	0
398	20250110	135100	142769210	9070	9070	9070	9070	0
399	20250110	135000	142769210	9070	9070	9070	9070	0
400	20250110	134900	142769210	9070	9070	9070	9070	0
401	20250110	134800	142769210	9070	9070	9070	9070	0
402	20250110	134700	142769210	9070	9070	9070	9070	1
403	20250110	134600	142760140	9110	9110	9110	9110	0
404	20250110	134500	142760140	9110	9110	9110	9110	0
405	20250110	134400	142760140	9110	9110	9110	9110	0
406	20250110	134300	142760140	9110	9110	9110	9110	0
407	20250110	134200	142760140	9110	9110	9110	9110	0
408	20250110	134100	142760140	9110	9110	9110	9110	0
409	20250110	134000	142760140	9110	9110	9110	9110	1
410	20250110	133900	142751030	9110	9110	9110	9110	0
411	20250110	133800	142751030	9110	9090	9110	9090	279
412	20250110	133700	140213840	9070	9070	9070	9070	26
413	20250110	133600	139978020	9070	9070	9070	9070	0
414	20250110	133500	139978020	9070	9070	9070	9070	0
415	20250110	133400	139978020	9070	9070	9070	9070	0
416	20250110	133300	139978020	9070	9070	9070	9070	0
417	20250110	133200	139978020	9070	9070	9070	9070	0
418	20250110	133100	139978020	9070	9070	9070	9070	0
419	20250110	133000	139978020	9070	9070	9070	9070	0
420	20250110	132900	139978020	9070	9070	9070	9070	48
421	20250110	132800	139542660	9070	9070	9070	9070	0
422	20250110	132700	139542660	9070	9070	9070	9070	0
423	20250110	132600	139542660	9070	9070	9070	9070	0
424	20250110	132500	139542660	9070	9070	9070	9070	0
425	20250110	132400	139542660	9070	9070	9070	9070	0
426	20250110	132300	139542660	9070	9070	9070	9070	0
427	20250110	132200	139542660	9070	9070	9070	9070	4
428	20250110	132100	139506380	9070	9070	9070	9070	0
429	20250110	132000	139506380	9070	9060	9070	9060	151
430	20250110	131900	138137920	9030	9030	9030	9030	0
431	20250110	131800	138137920	9030	9030	9030	9030	0
432	20250110	131700	138137920	9030	9030	9030	9030	0
433	20250110	131600	138137920	9030	9030	9030	9030	0
434	20250110	131500	138137920	9030	9030	9030	9030	0
435	20250110	131400	138137920	9030	9030	9030	9030	0
436	20250110	131300	138137920	9030	9030	9030	9030	4
437	20250110	131200	138101800	9020	9020	9020	9020	0
438	20250110	131100	138101800	9020	9020	9020	9020	0
439	20250110	131000	138101800	9020	9020	9020	9020	0
440	20250110	130900	138101800	9020	9020	9020	9020	0
441	20250110	130800	138101800	9020	9020	9020	9020	0
442	20250110	130700	138101800	9020	9020	9020	9020	0
443	20250110	130600	138101800	9020	9020	9020	9020	0
444	20250110	130500	138101800	9020	9020	9020	9020	0
445	20250110	130400	138101800	9020	9020	9020	9020	100
446	20250110	130300	137199800	9020	9020	9020	9020	0
447	20250110	130200	137199800	9020	9020	9020	9020	0
448	20250110	130100	137199800	9020	9030	9030	9020	853
449	20250110	130000	129502470	9030	9030	9030	9030	0
450	20250110	125900	129502470	9030	9030	9030	9030	0
451	20250110	125800	129502470	9030	9030	9030	9030	100
452	20250110	125700	128599470	9030	9030	9030	9030	0
453	20250110	125600	128599470	9030	9030	9030	9030	0
454	20250110	125500	128599470	9030	9040	9040	9030	83
455	20250110	125400	127849680	9030	9030	9030	9030	0
456	20250110	125300	127849680	9030	9030	9030	9030	0
457	20250110	125200	127849680	9030	9030	9030	9030	0
458	20250110	125100	127849680	9030	9030	9030	9030	0
459	20250110	125000	127849680	9030	9060	9060	9030	1612
460	20250110	124900	113262910	9060	9060	9060	9060	89
461	20250110	124800	112456570	9060	9060	9060	9060	11
462	20250110	124700	112356910	9080	9080	9080	9080	0
463	20250110	124600	112356910	9080	9080	9080	9080	0
464	20250110	124500	112356910	9080	9080	9080	9080	0
465	20250110	124400	112356910	9080	9080	9080	9080	0
466	20250110	124300	112356910	9080	9080	9080	9080	0
467	20250110	124200	112356910	9080	9080	9080	9080	0
468	20250110	124100	112356910	9080	9080	9080	9080	0
469	20250110	124000	112356910	9080	9080	9080	9080	0
470	20250110	123900	112356910	9080	9080	9080	9080	0
471	20250110	123800	112356910	9080	9080	9080	9080	0
472	20250110	123700	112356910	9080	9080	9080	9080	0
473	20250110	123600	112356910	9080	9080	9080	9080	0
474	20250110	123500	112356910	9080	9080	9080	9080	0
475	20250110	123400	112356910	9080	9080	9080	9080	0
476	20250110	123300	112356910	9080	9080	9080	9080	0
477	20250110	123200	112356910	9080	9080	9080	9080	2
478	20250110	123100	112338750	9080	9080	9080	9080	0
479	20250110	123000	112338750	9080	9080	9080	9080	0
480	20250110	122900	112338750	9080	9080	9080	9080	0
481	20250110	122800	112338750	9080	9080	9080	9080	328
482	20250110	122700	109360510	9080	9080	9080	9080	0
483	20250110	122600	109360510	9080	9080	9080	9080	0
484	20250110	122500	109360510	9080	9080	9080	9080	0
485	20250110	122400	109360510	9080	9070	9080	9070	116
486	20250110	122300	108308230	9070	9070	9070	9070	0
487	20250110	122200	108308230	9070	9070	9070	9070	1
488	20250110	122100	108299160	9040	9040	9040	9040	0
489	20250110	122000	108299160	9040	9040	9040	9040	0
490	20250110	121900	108299160	9040	9040	9040	9040	0
491	20250110	121800	108299160	9040	9040	9040	9040	1
492	20250110	121700	108290120	9040	9040	9040	9040	0
493	20250110	121600	108290120	9040	9040	9040	9040	0
494	20250110	121500	108290120	9040	9040	9040	9040	0
495	20250110	121400	108290120	9040	9040	9040	9040	0
496	20250110	121300	108290120	9040	9040	9040	9040	4
497	20250110	121200	108253960	9040	9040	9040	9040	10
498	20250110	121100	108163560	9040	9040	9040	9040	0
499	20250110	121000	108163560	9040	9040	9040	9040	0
500	20250110	120900	108163560	9040	9040	9040	9040	0
501	20250110	120800	108163560	9040	9040	9040	9040	0
502	20250110	120700	108163560	9040	9040	9040	9040	0
503	20250110	120600	108163560	9040	9040	9040	9040	1
504	20250110	120500	108154520	9040	9040	9040	9040	0
505	20250110	120400	108154520	9040	9040	9040	9040	0
506	20250110	120300	108154520	9040	9040	9040	9040	66
507	20250110	120200	107557880	9050	9050	9050	9050	0
508	20250110	120100	107557880	9050	9050	9050	9050	0
509	20250110	120000	107557880	9050	9050	9050	9050	0
510	20250110	115900	107557880	9050	9050	9050	9050	0
511	20250110	115800	107557880	9050	9050	9050	9050	0
512	20250110	115700	107557880	9050	9050	9050	9050	0
513	20250110	115600	107557880	9050	9050	9050	9050	18
514	20250110	115500	107394980	9050	9050	9050	9050	1
515	20250110	115400	107385930	9040	9040	9040	9040	0
516	20250110	115300	107385930	9040	9040	9040	9040	0
517	20250110	115200	107385930	9040	9040	9040	9040	0
518	20250110	115100	107385930	9040	9040	9040	9040	0
519	20250110	115000	107385930	9040	9040	9040	9040	0
520	20250110	114900	107385930	9040	9040	9040	9040	0
521	20250110	114800	107385930	9040	9040	9040	9040	0
522	20250110	114700	107385930	9040	9040	9040	9040	0
523	20250110	114600	107385930	9040	9040	9040	9040	0
524	20250110	114500	107385930	9040	9040	9040	9040	0
525	20250110	114400	107385930	9040	9040	9040	9040	0
526	20250110	114300	107385930	9040	9040	9040	9040	0
527	20250110	114200	107385930	9040	9040	9040	9040	0
528	20250110	114100	107385930	9040	9040	9040	9040	4
529	20250110	114000	107349770	9040	9040	9040	9040	103
530	20250110	113900	106418650	9040	9040	9040	9040	0
531	20250110	113800	106418650	9040	9040	9040	9040	0
532	20250110	113700	106418650	9040	9040	9040	9040	0
533	20250110	113600	106418650	9040	9040	9040	9040	0
534	20250110	113500	106418650	9040	9040	9040	9040	0
535	20250110	113400	106418650	9040	9040	9040	9040	3
536	20250110	113300	106391530	9040	9040	9040	9040	0
537	20250110	113200	106391530	9040	9040	9040	9040	0
538	20250110	113100	106391530	9040	9040	9040	9040	0
539	20250110	113000	106391530	9040	9040	9040	9040	0
540	20250110	112900	106391530	9040	9040	9040	9040	0
541	20250110	112800	106391530	9040	9040	9040	9040	0
542	20250110	112700	106391530	9040	9040	9040	9040	0
543	20250110	112600	106391530	9040	9040	9040	9040	0
544	20250110	112500	106391530	9040	9040	9040	9040	0
545	20250110	112400	106391530	9040	9040	9040	9040	0
546	20250110	112300	106391530	9040	9040	9040	9040	0
547	20250110	112200	106391530	9040	9040	9040	9040	98
548	20250110	112100	105505610	9040	9040	9040	9040	0
549	20250110	112000	105505610	9040	9040	9040	9040	0
550	20250110	111900	105505610	9040	9040	9040	9040	2
551	20250110	111800	105487530	9030	9030	9030	9030	0
552	20250110	111700	105487530	9030	9030	9030	9030	0
553	20250110	111600	105487530	9030	9030	9030	9030	0
554	20250110	111500	105487530	9030	9030	9030	9030	0
555	20250110	111400	105487530	9030	9030	9030	9030	0
556	20250110	111300	105487530	9030	9030	9030	9030	0
557	20250110	111200	105487530	9030	9030	9030	9030	0
558	20250110	111100	105487530	9030	9030	9030	9030	0
559	20250110	111000	105487530	9030	9030	9030	9030	0
560	20250110	110900	105487530	9030	9030	9030	9030	0
561	20250110	110800	105487530	9030	9030	9030	9030	0
562	20250110	110700	105487530	9030	9030	9030	9030	0
563	20250110	110600	105487530	9030	9030	9030	9030	496
564	20250110	110500	101008650	9030	9030	9030	9030	0
565	20250110	110400	101008650	9030	9030	9030	9030	489
566	20250110	110300	96592980	9030	9040	9040	9030	60
567	20250110	110200	96051170	9060	9060	9060	9060	4
568	20250110	110100	96014930	9060	9060	9060	9060	11
569	20250110	110000	95915270	9070	9070	9070	9070	0
570	20250110	105900	95915270	9070	9070	9070	9070	10
571	20250110	105800	95824570	9070	9070	9070	9070	1
572	20250110	105700	95815500	9070	9070	9070	9070	0
573	20250110	105600	95815500	9070	9070	9070	9070	0
574	20250110	105500	95815500	9070	9070	9070	9070	0
575	20250110	105400	95815500	9070	9070	9070	9070	0
576	20250110	105300	95815500	9070	9070	9070	9070	0
577	20250110	105200	95815500	9070	9070	9070	9070	0
578	20250110	105100	95815500	9070	9070	9070	9070	0
579	20250110	105000	95815500	9070	9070	9070	9070	0
580	20250110	104900	95815500	9070	9070	9070	9070	3
581	20250110	104800	95788290	9060	9060	9060	9060	0
582	20250110	104700	95788290	9060	9060	9060	9060	0
583	20250110	104600	95788290	9060	9060	9060	9060	0
584	20250110	104500	95788290	9060	9060	9060	9060	0
585	20250110	104400	95788290	9060	9060	9060	9060	43
586	20250110	104300	95398710	9070	9070	9070	9070	0
587	20250110	104200	95398710	9070	9060	9070	9060	230
588	20250110	104100	93314290	9060	9060	9060	9060	6
589	20250110	104000	93259930	9060	9060	9060	9060	494
590	20250110	103900	88784290	9010	9010	9010	9010	0
591	20250110	103800	88784290	9010	9020	9020	9010	38
592	20250110	103700	88441590	9020	9020	9020	9020	134
593	20250110	103600	87232910	9020	9020	9020	9020	10
594	20250110	103500	87142710	9070	9070	9070	9070	0
595	20250110	103400	87142710	9070	9040	9070	9010	377
596	20250110	103300	83737690	9050	9070	9070	9050	988
597	20250110	103200	74789880	9070	9070	9070	9070	0
598	20250110	103100	74789880	9070	9070	9070	9070	0
599	20250110	103000	74789880	9070	9070	9070	9070	0
600	20250110	102900	74789880	9070	9090	9090	9070	247
601	20250110	102800	72548820	9090	9110	9110	9090	2456
602	20250110	102700	50198920	9110	9110	9110	9110	0
603	20250110	102600	50198920	9110	9110	9110	9110	9
604	20250110	102500	50116930	9100	9100	9100	9100	21
605	20250110	102400	49925830	9130	9130	9130	9130	0
606	20250110	102300	49925830	9130	9130	9130	9130	30
607	20250110	102200	49651930	9130	9130	9130	9130	101
608	20250110	102100	48729800	9130	9130	9130	9130	0
609	20250110	102000	48729800	9130	9130	9130	9130	0
610	20250110	101900	48729800	9130	9130	9130	9130	2
611	20250110	101800	48711540	9110	9110	9110	9110	82
612	20250110	101700	47964520	9120	9120	9120	9120	8
613	20250110	101600	47891560	9130	9130	9130	9130	0
614	20250110	101500	47891560	9130	9130	9130	9130	8
615	20250110	101400	47818520	9130	9130	9130	9130	10
616	20250110	101300	47727220	9130	9130	9130	9130	0
617	20250110	101200	47727220	9130	9130	9130	9130	0
618	20250110	101100	47727220	9130	9130	9130	9130	10
619	20250110	101000	47635920	9130	9130	9130	9130	300
620	20250110	100900	44896920	9130	9130	9130	9130	6
621	20250110	100800	44842140	9130	9130	9130	9130	0
622	20250110	100700	44842140	9130	9130	9130	9130	0
623	20250110	100600	44842140	9130	9130	9130	9130	0
624	20250110	100500	44842140	9130	9130	9130	9130	0
625	20250110	100400	44842140	9130	9130	9130	9130	0
626	20250110	100300	44842140	9130	9130	9130	9130	0
627	20250110	100200	44842140	9130	9130	9130	9130	29
628	20250110	100100	44577370	9130	9130	9130	9130	10
629	20250110	100000	44486070	9170	9160	9170	9160	320
630	20250110	095900	41551690	9130	9130	9130	9130	200
631	20250110	095800	39725690	9120	9170	9170	9120	582
632	20250110	095700	34410090	9180	9180	9180	9180	0
633	20250110	095600	34410090	9180	9180	9180	9180	0
634	20250110	095500	34410090	9180	9180	9180	9180	0
635	20250110	095400	34410090	9180	9170	9180	9140	138
636	20250110	095300	33147690	9170	9170	9170	9170	0
637	20250110	095200	33147690	9170	9170	9170	9170	10
638	20250110	095100	33055990	9170	9160	9170	9160	10
639	20250110	095000	32964300	9140	9140	9140	9140	63
640	20250110	094900	32388480	9170	9170	9170	9170	0
641	20250110	094800	32388480	9170	9170	9170	9170	0
642	20250110	094700	32388480	9170	9170	9170	9170	0
643	20250110	094600	32388480	9170	9170	9170	9170	1
644	20250110	094500	32379310	9170	9170	9170	9170	14
645	20250110	094400	32250930	9170	9170	9170	9170	0
646	20250110	094300	32250930	9170	9160	9170	9160	103
647	20250110	094200	31306430	9170	9170	9170	9170	0
648	20250110	094100	31306430	9170	9170	9170	9170	1
649	20250110	094000	31297260	9170	9170	9170	9170	15
650	20250110	093900	31159710	9130	9130	9130	9130	20
651	20250110	093800	30977110	9130	9130	9130	9130	0
652	20250110	093700	30977110	9130	9140	9140	9130	59
653	20250110	093600	30437970	9140	9140	9140	9140	0
654	20250110	093500	30437970	9140	9140	9140	9140	0
655	20250110	093400	30437970	9140	9140	9140	9140	23
656	20250110	093300	30227750	9200	9200	9200	9200	0
657	20250110	093200	30227750	9200	9160	9200	9160	3
658	20250110	093100	30200190	9210	9180	9210	9180	152
659	20250110	093000	28804680	9200	9110	9200	9110	1242
660	20250110	092900	17476390	9100	9100	9100	9100	0
661	20250110	092800	17476390	9100	9100	9100	9100	0
662	20250110	092700	17476390	9100	9100	9100	9100	0
663	20250110	092600	17476390	9100	9100	9100	9100	0
664	20250110	092500	17476390	9100	9100	9100	9100	500
665	20250110	092400	12926390	9100	9100	9100	9100	79
666	20250110	092300	12207490	9120	9120	9120	9120	350
667	20250110	092200	9015490	9120	9120	9120	9120	1
668	20250110	092100	9006370	9120	9120	9120	9120	0
669	20250110	092000	9006370	9120	9120	9120	9120	0
670	20250110	091900	9006370	9120	9120	9120	9120	2
671	20250110	091800	8988130	9120	9120	9120	9120	0
672	20250110	091700	8988130	9120	9120	9120	9120	0
673	20250110	091600	8988130	9120	9120	9120	9120	0
674	20250110	091500	8988130	9120	9120	9120	9120	0
675	20250110	091400	8988130	9120	9120	9120	9120	158
676	20250110	091300	7547170	9120	9120	9120	9120	0
677	20250110	091200	7547170	9120	9120	9120	9120	0
678	20250110	091100	7547170	9120	9120	9120	9120	0
679	20250110	091000	7547170	9120	9120	9120	9120	90
680	20250110	090900	6726370	9100	9120	9120	9100	220
681	20250110	090800	4722620	9170	9170	9170	9170	0
682	20250110	090700	4722620	9170	9170	9170	9170	0
683	20250110	090600	4722620	9170	9170	9170	9170	0
684	20250110	090500	4722620	9170	9170	9170	9170	0
685	20250110	090400	4722620	9170	9170	9170	9170	0
686	20250110	090300	4722620	9170	9170	9170	9170	508
687	20250110	090200	64260	9180	9180	9180	9180	0
688	20250110	090100	64260	9180	9180	9180	9180	0
689	20250110	090000	64260	9180	9180	9180	9180	7