KissMeData/243840/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205400	377447190	5040	5040	5040	5040	2426
3	20250110	205300	377447190	5040	5040	5040	5040	0
4	20250110	205200	377447190	5040	5040	5040	5040	0
5	20250110	205100	377447190	5040	5040	5040	5040	0
6	20250110	205000	377447190	5040	5040	5040	5040	0
7	20250110	204900	377447190	5040	5040	5040	5040	0
8	20250110	204800	377447190	5040	5040	5040	5040	0
9	20250110	204700	377447190	5040	5040	5040	5040	0
10	20250110	204600	377447190	5040	5040	5040	5040	0
11	20250110	204500	377447190	5040	5040	5040	5040	0
12	20250110	204400	377447190	5040	5040	5040	5040	0
13	20250110	204300	377447190	5040	5040	5040	5040	0
14	20250110	204200	377447190	5040	5040	5040	5040	0
15	20250110	204100	377447190	5040	5040	5040	5040	0
16	20250110	204000	377447190	5040	5040	5040	5040	0
17	20250110	203900	377447190	5040	5040	5040	5040	0
18	20250110	203800	377447190	5040	5040	5040	5040	0
19	20250110	203700	377447190	5040	5040	5040	5040	0
20	20250110	203600	377447190	5040	5040	5040	5040	0
21	20250110	203500	377447190	5040	5040	5040	5040	0
22	20250110	203400	377447190	5040	5040	5040	5040	0
23	20250110	203300	377447190	5040	5040	5040	5040	0
24	20250110	203200	377447190	5040	5040	5040	5040	0
25	20250110	203100	377447190	5040	5040	5040	5040	0
26	20250110	203000	377447190	5040	5040	5040	5040	0
27	20250110	202900	377447190	5040	5040	5040	5040	0
28	20250110	202800	377447190	5040	5040	5040	5040	0
29	20250110	202700	377447190	5040	5040	5040	5040	0
30	20250110	202600	377447190	5040	5040	5040	5040	0
31	20250110	202500	377447190	5040	5040	5040	5040	0
32	20250110	202400	377447190	5040	5040	5040	5040	2426
33	20250110	202300	377447190	5040	5040	5040	5040	0
34	20250110	202200	377447190	5040	5040	5040	5040	0
35	20250110	202100	377447190	5040	5040	5040	5040	0
36	20250110	202000	377447190	5040	5040	5040	5040	0
37	20250110	201900	377447190	5040	5040	5040	5040	0
38	20250110	201800	377447190	5040	5040	5040	5040	0
39	20250110	201700	377447190	5040	5040	5040	5040	0
40	20250110	201600	377447190	5040	5040	5040	5040	0
41	20250110	201500	377447190	5040	5040	5040	5040	0
42	20250110	201400	377447190	5040	5040	5040	5040	0
43	20250110	201300	377447190	5040	5040	5040	5040	0
44	20250110	201200	377447190	5040	5040	5040	5040	0
45	20250110	201100	377447190	5040	5040	5040	5040	0
46	20250110	201000	377447190	5040	5040	5040	5040	0
47	20250110	200900	377447190	5040	5040	5040	5040	0
48	20250110	200800	377447190	5040	5040	5040	5040	0
49	20250110	200700	377447190	5040	5040	5040	5040	0
50	20250110	200600	377447190	5040	5040	5040	5040	0
51	20250110	200500	377447190	5040	5040	5040	5040	0
52	20250110	200400	377447190	5040	5040	5040	5040	0
53	20250110	200300	377447190	5040	5040	5040	5040	0
54	20250110	200200	377447190	5040	5040	5040	5040	0
55	20250110	200100	377447190	5040	5040	5040	5040	0
56	20250110	200000	377447190	5040	5040	5040	5040	0
57	20250110	195900	377447190	5040	5040	5040	5040	0
58	20250110	195800	377447190	5040	5040	5040	5040	0
59	20250110	195700	377447190	5040	5040	5040	5040	0
60	20250110	195600	377447190	5040	5040	5040	5040	0
61	20250110	195500	377447190	5040	5040	5040	5040	0
62	20250110	195400	377447190	5040	5040	5040	5040	2426
63	20250110	195300	377447190	5040	5040	5040	5040	0
64	20250110	195200	377447190	5040	5040	5040	5040	0
65	20250110	195100	377447190	5040	5040	5040	5040	0
66	20250110	195000	377447190	5040	5040	5040	5040	0
67	20250110	194900	377447190	5040	5040	5040	5040	0
68	20250110	194800	377447190	5040	5040	5040	5040	0
69	20250110	194700	377447190	5040	5040	5040	5040	0
70	20250110	194600	377447190	5040	5040	5040	5040	0
71	20250110	194500	377447190	5040	5040	5040	5040	0
72	20250110	194400	377447190	5040	5040	5040	5040	0
73	20250110	194300	377447190	5040	5040	5040	5040	0
74	20250110	194200	377447190	5040	5040	5040	5040	0
75	20250110	194100	377447190	5040	5040	5040	5040	0
76	20250110	194000	377447190	5040	5040	5040	5040	0
77	20250110	193900	377447190	5040	5040	5040	5040	0
78	20250110	193800	377447190	5040	5040	5040	5040	0
79	20250110	193700	377447190	5040	5040	5040	5040	0
80	20250110	193600	377447190	5040	5040	5040	5040	0
81	20250110	193500	377447190	5040	5040	5040	5040	0
82	20250110	193400	377447190	5040	5040	5040	5040	0
83	20250110	193300	377447190	5040	5040	5040	5040	0
84	20250110	193200	377447190	5040	5040	5040	5040	0
85	20250110	193100	377447190	5040	5040	5040	5040	0
86	20250110	193000	377447190	5040	5040	5040	5040	0
87	20250110	192900	377447190	5040	5040	5040	5040	0
88	20250110	192800	377447190	5040	5040	5040	5040	0
89	20250110	192700	377447190	5040	5040	5040	5040	0
90	20250110	192600	377447190	5040	5040	5040	5040	0
91	20250110	192500	377447190	5040	5040	5040	5040	0
92	20250110	192400	377447190	5040	5040	5040	5040	2426
93	20250110	192300	377447190	5040	5040	5040	5040	0
94	20250110	192200	377447190	5040	5040	5040	5040	0
95	20250110	192100	377447190	5040	5040	5040	5040	0
96	20250110	192000	377447190	5040	5040	5040	5040	0
97	20250110	191900	377447190	5040	5040	5040	5040	0
98	20250110	191800	377447190	5040	5040	5040	5040	0
99	20250110	191700	377447190	5040	5040	5040	5040	0
100	20250110	191600	377447190	5040	5040	5040	5040	0
101	20250110	191500	377447190	5040	5040	5040	5040	0
102	20250110	191400	377447190	5040	5040	5040	5040	0
103	20250110	191300	377447190	5040	5040	5040	5040	0
104	20250110	191200	377447190	5040	5040	5040	5040	0
105	20250110	191100	377447190	5040	5040	5040	5040	0
106	20250110	191000	377447190	5040	5040	5040	5040	0
107	20250110	190900	377447190	5040	5040	5040	5040	0
108	20250110	190800	377447190	5040	5040	5040	5040	0
109	20250110	190700	377447190	5040	5040	5040	5040	0
110	20250110	190600	377447190	5040	5040	5040	5040	0
111	20250110	190500	377447190	5040	5040	5040	5040	0
112	20250110	190400	377447190	5040	5040	5040	5040	0
113	20250110	190300	377447190	5040	5040	5040	5040	0
114	20250110	190200	377447190	5040	5040	5040	5040	0
115	20250110	190100	377447190	5040	5040	5040	5040	0
116	20250110	190000	377447190	5040	5040	5040	5040	0
117	20250110	185900	377447190	5040	5040	5040	5040	0
118	20250110	185800	377447190	5040	5040	5040	5040	0
119	20250110	185700	377447190	5040	5040	5040	5040	0
120	20250110	185600	377447190	5040	5040	5040	5040	0
121	20250110	185500	377447190	5040	5040	5040	5040	0
122	20250110	185400	377447190	5040	5040	5040	5040	2426
123	20250110	185300	377447190	5040	5040	5040	5040	0
124	20250110	185200	377447190	5040	5040	5040	5040	0
125	20250110	185100	377447190	5040	5040	5040	5040	0
126	20250110	185000	377447190	5040	5040	5040	5040	0
127	20250110	184900	377447190	5040	5040	5040	5040	0
128	20250110	184800	377447190	5040	5040	5040	5040	0
129	20250110	184700	377447190	5040	5040	5040	5040	0
130	20250110	184600	377447190	5040	5040	5040	5040	0
131	20250110	184500	377447190	5040	5040	5040	5040	0
132	20250110	184400	377447190	5040	5040	5040	5040	0
133	20250110	184300	377447190	5040	5040	5040	5040	0
134	20250110	184200	377447190	5040	5040	5040	5040	0
135	20250110	184100	377447190	5040	5040	5040	5040	0
136	20250110	184000	377447190	5040	5040	5040	5040	0
137	20250110	183900	377447190	5040	5040	5040	5040	0
138	20250110	183800	377447190	5040	5040	5040	5040	0
139	20250110	183700	377447190	5040	5040	5040	5040	0
140	20250110	183600	377447190	5040	5040	5040	5040	0
141	20250110	183500	377447190	5040	5040	5040	5040	0
142	20250110	183400	377447190	5040	5040	5040	5040	0
143	20250110	183300	377447190	5040	5040	5040	5040	0
144	20250110	183200	377447190	5040	5040	5040	5040	0
145	20250110	183100	377447190	5040	5040	5040	5040	0
146	20250110	183000	377447190	5040	5040	5040	5040	0
147	20250110	182900	377447190	5040	5040	5040	5040	0
148	20250110	182800	377447190	5040	5040	5040	5040	0
149	20250110	182700	377447190	5040	5040	5040	5040	0
150	20250110	182600	377447190	5040	5040	5040	5040	0
151	20250110	182500	377447190	5040	5040	5040	5040	0
152	20250110	182400	377447190	5040	5040	5040	5040	2426
153	20250110	182300	377447190	5040	5040	5040	5040	0
154	20250110	182200	377447190	5040	5040	5040	5040	0
155	20250110	182100	377447190	5040	5040	5040	5040	0
156	20250110	182000	377447190	5040	5040	5040	5040	0
157	20250110	181900	377447190	5040	5040	5040	5040	0
158	20250110	181800	377447190	5040	5040	5040	5040	0
159	20250110	181700	377447190	5040	5040	5040	5040	0
160	20250110	181600	377447190	5040	5040	5040	5040	0
161	20250110	181500	377447190	5040	5040	5040	5040	0
162	20250110	181400	377447190	5040	5040	5040	5040	0
163	20250110	181300	377447190	5040	5040	5040	5040	0
164	20250110	181200	377447190	5040	5040	5040	5040	0
165	20250110	181100	377447190	5040	5040	5040	5040	0
166	20250110	181000	377447190	5040	5040	5040	5040	0
167	20250110	180900	377447190	5040	5040	5040	5040	0
168	20250110	180800	377447190	5040	5040	5040	5040	0
169	20250110	180700	377447190	5040	5040	5040	5040	0
170	20250110	180600	377447190	5040	5040	5040	5040	0
171	20250110	180500	377447190	5040	5040	5040	5040	0
172	20250110	180400	377447190	5040	5040	5040	5040	0
173	20250110	180300	377447190	5040	5040	5040	5040	0
174	20250110	180200	377447190	5040	5040	5040	5040	0
175	20250110	180100	377447190	5040	5040	5040	5040	0
176	20250110	180000	377447190	5040	5040	5040	5040	0
177	20250110	175900	377447190	5040	5040	5040	5040	0
178	20250110	175800	377447190	5040	5040	5040	5040	0
179	20250110	175700	377447190	5040	5040	5040	5040	0
180	20250110	175600	377447190	5040	5040	5040	5040	0
181	20250110	175500	377447190	5040	5040	5040	5040	0
182	20250110	175400	377447190	5040	5040	5040	5040	2426
183	20250110	175300	377447190	5040	5040	5040	5040	0
184	20250110	175200	377447190	5040	5040	5040	5040	0
185	20250110	175100	377447190	5040	5040	5040	5040	0
186	20250110	175000	377447190	5040	5040	5040	5040	0
187	20250110	174900	377447190	5040	5040	5040	5040	0
188	20250110	174800	377447190	5040	5040	5040	5040	0
189	20250110	174700	377447190	5040	5040	5040	5040	0
190	20250110	174600	377447190	5040	5040	5040	5040	0
191	20250110	174500	377447190	5040	5040	5040	5040	0
192	20250110	174400	377447190	5040	5040	5040	5040	0
193	20250110	174300	377447190	5040	5040	5040	5040	0
194	20250110	174200	377447190	5040	5040	5040	5040	0
195	20250110	174100	377447190	5040	5040	5040	5040	0
196	20250110	174000	377447190	5040	5040	5040	5040	0
197	20250110	173900	377447190	5040	5040	5040	5040	0
198	20250110	173800	377447190	5040	5040	5040	5040	0
199	20250110	173700	377447190	5040	5040	5040	5040	0
200	20250110	173600	377447190	5040	5040	5040	5040	0
201	20250110	173500	377447190	5040	5040	5040	5040	0
202	20250110	173400	377447190	5040	5040	5040	5040	0
203	20250110	173300	377447190	5040	5040	5040	5040	0
204	20250110	173200	377447190	5040	5040	5040	5040	0
205	20250110	173100	377447190	5040	5040	5040	5040	0
206	20250110	173000	377447190	5040	5040	5040	5040	0
207	20250110	172900	377447190	5040	5040	5040	5040	0
208	20250110	172800	377447190	5040	5040	5040	5040	0
209	20250110	172700	377447190	5040	5040	5040	5040	0
210	20250110	172600	377447190	5040	5040	5040	5040	0
211	20250110	172500	377447190	5040	5040	5040	5040	0
212	20250110	172400	377447190	5040	5040	5040	5040	2426
213	20250110	172300	377447190	5040	5040	5040	5040	0
214	20250110	172200	377447190	5040	5040	5040	5040	0
215	20250110	172100	377447190	5040	5040	5040	5040	0
216	20250110	172000	377447190	5040	5040	5040	5040	0
217	20250110	171900	377447190	5040	5040	5040	5040	0
218	20250110	171800	377447190	5040	5040	5040	5040	0
219	20250110	171700	377447190	5040	5040	5040	5040	0
220	20250110	171600	377447190	5040	5040	5040	5040	0
221	20250110	171500	377447190	5040	5040	5040	5040	0
222	20250110	171400	377447190	5040	5040	5040	5040	0
223	20250110	171300	377447190	5040	5040	5040	5040	0
224	20250110	171200	377447190	5040	5040	5040	5040	0
225	20250110	171100	377447190	5040	5040	5040	5040	0
226	20250110	171000	377447190	5040	5040	5040	5040	0
227	20250110	170900	377447190	5040	5040	5040	5040	0
228	20250110	170800	377447190	5040	5040	5040	5040	0
229	20250110	170700	377447190	5040	5040	5040	5040	0
230	20250110	170600	377447190	5040	5040	5040	5040	0
231	20250110	170500	377447190	5040	5040	5040	5040	0
232	20250110	170400	377447190	5040	5040	5040	5040	0
233	20250110	170300	377447190	5040	5040	5040	5040	0
234	20250110	170200	377447190	5040	5040	5040	5040	0
235	20250110	170100	377447190	5040	5040	5040	5040	0
236	20250110	170000	377447190	5040	5040	5040	5040	0
237	20250110	165900	377447190	5040	5040	5040	5040	0
238	20250110	165800	377447190	5040	5040	5040	5040	0
239	20250110	165700	377447190	5040	5040	5040	5040	0
240	20250110	165600	377447190	5040	5040	5040	5040	0
241	20250110	165500	377447190	5040	5040	5040	5040	0
242	20250110	165400	377447190	5040	5040	5040	5040	2426
243	20250110	165300	377447190	5040	5040	5040	5040	0
244	20250110	165200	377447190	5040	5040	5040	5040	0
245	20250110	165100	377447190	5040	5040	5040	5040	0
246	20250110	165000	377447190	5040	5040	5040	5040	0
247	20250110	164900	377447190	5040	5040	5040	5040	0
248	20250110	164800	377447190	5040	5040	5040	5040	0
249	20250110	164700	377447190	5040	5040	5040	5040	0
250	20250110	164600	377447190	5040	5040	5040	5040	0
251	20250110	164500	377447190	5040	5040	5040	5040	0
252	20250110	164400	377447190	5040	5040	5040	5040	0
253	20250110	164300	377447190	5040	5040	5040	5040	0
254	20250110	164200	377447190	5040	5040	5040	5040	0
255	20250110	164100	377447190	5040	5040	5040	5040	0
256	20250110	164000	377447190	5040	5040	5040	5040	0
257	20250110	163900	377447190	5040	5040	5040	5040	0
258	20250110	163800	377447190	5040	5040	5040	5040	0
259	20250110	163700	377447190	5040	5040	5040	5040	0
260	20250110	163600	377447190	5040	5040	5040	5040	0
261	20250110	163500	377447190	5040	5040	5040	5040	0
262	20250110	163400	377447190	5040	5040	5040	5040	0
263	20250110	163300	377447190	5040	5040	5040	5040	0
264	20250110	163200	377447190	5040	5040	5040	5040	0
265	20250110	163100	377447190	5040	5040	5040	5040	0
266	20250110	163000	377447190	5040	5040	5040	5040	0
267	20250110	162900	377447190	5040	5040	5040	5040	0
268	20250110	162800	377447190	5040	5040	5040	5040	0
269	20250110	162700	377447190	5040	5040	5040	5040	0
270	20250110	162600	377447190	5040	5040	5040	5040	0
271	20250110	162500	377447190	5040	5040	5040	5040	0
272	20250110	162400	377447190	5040	5040	5040	5040	2426
273	20250110	162300	377447190	5040	5040	5040	5040	0
274	20250110	162200	377447190	5040	5040	5040	5040	0
275	20250110	162100	377447190	5040	5040	5040	5040	0
276	20250110	162000	377447190	5040	5040	5040	5040	0
277	20250110	161900	377447190	5040	5040	5040	5040	0
278	20250110	161800	377447190	5040	5040	5040	5040	0
279	20250110	161700	377447190	5040	5040	5040	5040	0
280	20250110	161600	377447190	5040	5040	5040	5040	0
281	20250110	161500	377447190	5040	5040	5040	5040	0
282	20250110	161400	377447190	5040	5040	5040	5040	0
283	20250110	161300	377447190	5040	5040	5040	5040	0
284	20250110	161200	377447190	5040	5040	5040	5040	0
285	20250110	161100	377447190	5040	5040	5040	5040	0
286	20250110	161000	377447190	5040	5040	5040	5040	0
287	20250110	160900	377447190	5040	5040	5040	5040	0
288	20250110	160800	377447190	5040	5040	5040	5040	0
289	20250110	160700	377447190	5040	5040	5040	5040	0
290	20250110	160600	377447190	5040	5040	5040	5040	0
291	20250110	160500	377447190	5040	5040	5040	5040	0
292	20250110	160400	377447190	5040	5040	5040	5040	0
293	20250110	160300	377447190	5040	5040	5040	5040	0
294	20250110	160200	377447190	5040	5040	5040	5040	0
295	20250110	160100	377447190	5040	5040	5040	5040	0
296	20250110	160000	377447190	5040	5040	5040	5040	0
297	20250110	155900	377447190	5040	5040	5040	5040	0
298	20250110	155800	377447190	5040	5040	5040	5040	0
299	20250110	155700	377447190	5040	5040	5040	5040	0
300	20250110	155600	377447190	5040	5040	5040	5040	0
301	20250110	155500	377447190	5040	5040	5040	5040	0
302	20250110	155400	377447190	5040	5040	5040	5040	2426
303	20250110	155300	377447190	5040	5040	5040	5040	0
304	20250110	155200	377447190	5040	5040	5040	5040	0
305	20250110	155100	377447190	5040	5040	5040	5040	0
306	20250110	155000	377447190	5040	5040	5040	5040	0
307	20250110	154900	377447190	5040	5040	5040	5040	0
308	20250110	154800	377447190	5040	5040	5040	5040	0
309	20250110	154700	377447190	5040	5040	5040	5040	0
310	20250110	154600	377447190	5040	5040	5040	5040	0
311	20250110	154500	377447190	5040	5040	5040	5040	0
312	20250110	154400	377447190	5040	5040	5040	5040	0
313	20250110	154300	377447190	5040	5040	5040	5040	0
314	20250110	154200	377447190	5040	5040	5040	5040	0
315	20250110	154100	377447190	5040	5040	5040	5040	0
316	20250110	154000	377447190	5040	5040	5040	5040	0
317	20250110	153900	377447190	5040	5040	5040	5040	0
318	20250110	153800	377447190	5040	5040	5040	5040	0
319	20250110	153700	377447190	5040	5040	5040	5040	0
320	20250110	153600	377447190	5040	5040	5040	5040	0
321	20250110	153500	377447190	5040	5040	5040	5040	0
322	20250110	153400	377447190	5040	5040	5040	5040	0
323	20250110	153300	377447190	5040	5040	5040	5040	0
324	20250110	153200	377447190	5040	5040	5040	5040	0
325	20250110	153100	377447190	5040	5040	5040	5040	0
326	20250110	153000	377447190	5040	5040	5040	5040	2426
327	20250110	152900	365220150	5050	5050	5050	5050	0
328	20250110	152800	365220150	5050	5050	5050	5050	0
329	20250110	152700	365220150	5050	5050	5050	5050	0
330	20250110	152600	365220150	5050	5050	5050	5050	0
331	20250110	152500	365220150	5050	5050	5050	5050	0
332	20250110	152400	365220150	5050	5050	5050	5050	0
333	20250110	152300	365220150	5050	5050	5050	5050	0
334	20250110	152200	365220150	5050	5050	5050	5050	0
335	20250110	152100	365220150	5050	5050	5050	5050	0
336	20250110	152000	365220150	5050	5050	5050	5050	0
337	20250110	151900	365220150	5050	5070	5070	5050	1338
338	20250110	151800	358450180	5070	5060	5070	5060	108
339	20250110	151700	357902850	5070	5060	5070	5060	998
340	20250110	151600	352852930	5060	5060	5070	5060	176
341	20250110	151500	351962350	5070	5070	5070	5060	5
342	20250110	151400	351937010	5070	5070	5070	5070	132
343	20250110	151300	351267770	5070	5070	5070	5060	24
344	20250110	151200	351146120	5070	5070	5070	5060	250
345	20250110	151100	349878630	5060	5070	5070	5060	26
346	20250110	151000	349746830	5070	5070	5070	5070	28
347	20250110	150900	349604870	5060	5060	5070	5060	42
348	20250110	150800	349391980	5070	5060	5070	5060	19
349	20250110	150700	349295660	5070	5060	5070	5060	210
350	20250110	150600	348232960	5060	5080	5080	5060	415
351	20250110	150500	346128920	5070	5060	5080	5050	244
352	20250110	150400	344892180	5060	5060	5060	5060	13
353	20250110	150300	344826400	5060	5070	5070	5050	125
354	20250110	150200	344193910	5070	5060	5070	5060	95
355	20250110	150100	343713190	5060	5060	5060	5060	3
356	20250110	150000	343698010	5070	5060	5070	5060	531
357	20250110	145900	341010840	5060	5060	5060	5060	1
358	20250110	145800	341005780	5060	5070	5070	5060	1017
359	20250110	145700	335854610	5070	5070	5080	5070	9
360	20250110	145600	335808920	5070	5070	5080	5070	14
361	20250110	145500	335737830	5080	5070	5080	5070	11
362	20250110	145400	335682050	5080	5050	5080	5050	37
363	20250110	145300	335494450	5070	5070	5070	5070	57
364	20250110	145200	335205460	5050	5070	5070	5050	326
365	20250110	145100	333552860	5060	5060	5060	5050	18
366	20250110	145000	333461790	5050	5060	5070	5050	186
367	20250110	144900	332520480	5050	5060	5060	5050	7
368	20250110	144800	332485070	5060	5060	5060	5060	1
369	20250110	144700	332480010	5050	5050	5060	5050	12
370	20250110	144600	332419330	5050	5050	5060	5050	38
371	20250110	144500	332227110	5050	5060	5060	5050	3
372	20250110	144400	332211950	5060	5060	5060	5050	92
373	20250110	144300	331746440	5060	5050	5060	5050	407
374	20250110	144200	329690900	5050	5060	5060	5050	2
375	20250110	144100	329680790	5050	5050	5050	5050	4
376	20250110	144000	329660590	5050	5050	5050	5050	2
377	20250110	143900	329650490	5050	5060	5060	5050	121
378	20250110	143800	329038270	5050	5060	5060	5050	69
379	20250110	143700	328689160	5060	5060	5060	5060	19
380	20250110	143600	328593020	5060	5060	5060	5060	11
381	20250110	143500	328537360	5050	5050	5050	5050	3
382	20250110	143400	328522210	5070	5050	5070	5050	2
383	20250110	143300	328512090	5070	5070	5070	5050	3
384	20250110	143200	328496900	5060	5050	5060	5050	112
385	20250110	143100	327930210	5050	5060	5060	5050	3
386	20250110	143000	327915050	5050	5050	5050	5050	0
387	20250110	142900	327915050	5050	5070	5070	5050	2
388	20250110	142800	327904930	5060	5050	5060	5050	215
389	20250110	142700	326817060	5050	5050	5050	5050	1
390	20250110	142600	326812010	5050	5060	5060	5050	41
391	20250110	142500	326604570	5050	5060	5060	5050	1003
392	20250110	142400	321539400	5050	5050	5050	5050	5
393	20250110	142300	321514150	5050	5050	5050	5050	0
394	20250110	142200	321514150	5050	5050	5050	5050	1
395	20250110	142100	321509100	5050	5050	5050	5050	3
396	20250110	142000	321493950	5050	5060	5060	5050	6
397	20250110	141900	321463640	5060	5050	5060	5050	26
398	20250110	141800	321332090	5060	5050	5060	5050	4
399	20250110	141700	321311880	5040	5040	5040	5040	1
400	20250110	141600	321306840	5040	5040	5040	5040	2
401	20250110	141500	321296760	5060	5040	5060	5040	110
402	20250110	141400	320740190	5040	5050	5050	5040	2
403	20250110	141300	320730100	5060	5040	5060	5040	103
404	20250110	141200	320208980	5040	5040	5040	5040	1
405	20250110	141100	320203940	5050	5040	5060	5040	371
406	20250110	141000	318326710	5050	5060	5060	5050	1037
407	20250110	140900	313089260	5070	5060	5070	5060	14
408	20250110	140800	313018410	5060	5060	5060	5060	538
409	20250110	140700	310296130	5050	5050	5050	5050	1143
410	20250110	140600	304523980	5040	5030	5040	5030	606
411	20250110	140500	301470860	5040	5040	5040	5040	229
412	20250110	140400	300316700	5050	5040	5050	5040	16
413	20250110	140300	300236050	5040	5040	5040	5040	14
414	20250110	140200	300165490	5040	5040	5040	5040	14
415	20250110	140100	300094930	5040	5040	5040	5040	6
416	20250110	140000	300064690	5040	5040	5040	5040	0
417	20250110	135900	300064690	5040	5040	5040	5040	11
418	20250110	135800	300009250	5040	5030	5040	5030	43
419	20250110	135700	299792790	5050	5040	5050	5030	193
420	20250110	135600	298820070	5040	5040	5040	5040	3
421	20250110	135500	298804950	5040	5040	5040	5040	5
422	20250110	135400	298779750	5050	5040	5050	5040	35
423	20250110	135300	298603040	5040	5050	5050	5040	2
424	20250110	135200	298592950	5050	5050	5050	5050	7
425	20250110	135100	298557600	5050	5050	5050	5050	235
426	20250110	135000	297370850	5040	5040	5050	5040	184
427	20250110	134900	296441780	5040	5040	5040	5040	13
428	20250110	134800	296376260	5040	5040	5040	5040	15
429	20250110	134700	296300660	5040	5040	5040	5040	55
430	20250110	134600	296023460	5040	5040	5040	5040	6
431	20250110	134500	295993220	5050	5050	5050	5050	1
432	20250110	134400	295988170	5050	5030	5050	5030	2
433	20250110	134300	295978090	5050	5030	5050	5030	37
434	20250110	134200	295791650	5030	5030	5030	5030	1
435	20250110	134100	295786620	5050	5040	5050	5040	3
436	20250110	134000	295771490	5050	5050	5050	5050	5
437	20250110	133900	295746240	5050	5030	5050	5030	159
438	20250110	133800	294943650	5030	5040	5040	5030	26
439	20250110	133700	294812620	5030	5030	5030	5030	2
440	20250110	133600	294802560	5030	5030	5030	5030	3
441	20250110	133500	294787470	5030	5040	5040	5030	4
442	20250110	133400	294767340	5040	5040	5040	5040	38
443	20250110	133300	294575820	5040	5040	5040	5040	1
444	20250110	133200	294570780	5040	5040	5040	5040	0
445	20250110	133100	294570780	5040	5040	5040	5040	7
446	20250110	133000	294535500	5050	5040	5050	5040	264
447	20250110	132900	293204310	5040	5040	5040	5040	1
448	20250110	132800	293199270	5030	5040	5040	5030	204
449	20250110	132700	292171140	5050	5030	5050	5030	620
450	20250110	132600	289046410	5030	5030	5040	5030	18
451	20250110	132500	288955860	5030	5030	5030	5030	15
452	20250110	132400	288880410	5030	5030	5030	5030	5
453	20250110	132300	288855260	5030	5030	5030	5030	0
454	20250110	132200	288855260	5030	5030	5030	5030	2
455	20250110	132100	288845200	5030	5030	5030	5030	13
456	20250110	132000	288779810	5030	5030	5030	5020	24
457	20250110	131900	288659120	5020	5020	5020	5020	1
458	20250110	131800	288654100	5020	5030	5030	5020	17
459	20250110	131700	288568620	5020	5020	5020	5020	1
460	20250110	131600	288563600	5020	5020	5030	5020	145
461	20250110	131500	287834280	5020	5020	5020	5020	3
462	20250110	131400	287819220	5020	5020	5020	5020	1
463	20250110	131300	287814200	5030	5020	5030	5020	22
464	20250110	131200	287703570	5020	5020	5020	5020	3
465	20250110	131100	287688510	5020	5020	5020	5020	3
466	20250110	131000	287673450	5020	5020	5020	5020	0
467	20250110	130900	287673450	5020	5030	5030	5020	17
468	20250110	130800	287587990	5030	5030	5030	5030	176
469	20250110	130700	286702710	5030	5030	5030	5030	24
470	20250110	130600	286581990	5040	5030	5040	5020	390
471	20250110	130500	284620390	5020	5040	5040	5020	58
472	20250110	130400	284328670	5030	5030	5030	5020	14
473	20250110	130300	284258260	5020	5020	5020	5020	2
474	20250110	130200	284248220	5030	5020	5040	5020	123
475	20250110	130100	283628450	5020	5020	5030	5020	309
476	20250110	130000	282074220	5020	5020	5020	5020	15
477	20250110	125900	281998920	5020	5020	5020	5020	2
478	20250110	125800	281988880	5020	5020	5020	5020	17
479	20250110	125700	281903540	5020	5020	5020	5020	118
480	20250110	125600	281311180	5020	5020	5020	5020	18
481	20250110	125500	281220820	5030	5030	5030	5030	11
482	20250110	125400	281165490	5020	5030	5030	5020	20
483	20250110	125300	281065080	5030	5030	5030	5020	22
484	20250110	125200	280954440	5030	5030	5030	5030	275
485	20250110	125100	279571190	5020	5020	5020	5020	1
486	20250110	125000	279566170	5020	5030	5030	5020	21
487	20250110	124900	279460740	5020	5020	5020	5020	2013
488	20250110	124800	269355480	5030	5040	5040	5030	50
489	20250110	124700	269103490	5030	5020	5030	5020	33
490	20250110	124600	268937520	5020	5040	5040	5020	36
491	20250110	124500	268756180	5040	5030	5040	5030	21
492	20250110	124400	268650540	5020	5020	5020	5020	1
493	20250110	124300	268645520	5020	5020	5020	5020	19
494	20250110	124200	268550140	5030	5030	5030	5030	0
495	20250110	124100	268550140	5030	5020	5030	5020	111
496	20250110	124000	267991990	5030	5030	5030	5030	0
497	20250110	123900	267991990	5030	5020	5030	5020	134
498	20250110	123800	267318320	5020	5030	5030	5020	42
499	20250110	123700	267107080	5020	5020	5020	5020	14
500	20250110	123600	267036800	5020	5030	5030	5020	22
501	20250110	123500	266926160	5020	5020	5020	5020	35
502	20250110	123400	266750460	5020	5020	5020	5020	1
503	20250110	123300	266745440	5030	5030	5030	5030	2
504	20250110	123200	266735380	5030	5020	5030	5020	30
505	20250110	123100	266584640	5020	5030	5030	5020	19
506	20250110	123000	266489110	5030	5020	5030	5020	137
507	20250110	122900	265801300	5020	5030	5030	5020	302
508	20250110	122800	264282250	5040	5040	5040	5030	37
509	20250110	122700	264096020	5030	5030	5030	5030	0
510	20250110	122600	264096020	5030	5030	5030	5030	16
511	20250110	122500	264015540	5040	5030	5040	5030	203
512	20250110	122400	262994430	5030	5030	5030	5030	3
513	20250110	122300	262979340	5030	5030	5030	5030	0
514	20250110	122200	262979340	5030	5030	5030	5030	28
515	20250110	122100	262838500	5050	5030	5050	5030	172
516	20250110	122000	261971540	5030	5030	5030	5030	3
517	20250110	121900	261956450	5030	5030	5040	5030	266
518	20250110	121800	260618260	5020	5030	5040	5020	404
519	20250110	121700	258585280	5030	5020	5030	5020	45
520	20250110	121600	258358940	5020	5030	5030	5020	121
521	20250110	121500	257750330	5030	5030	5030	5030	49
522	20250110	121400	257503860	5020	5020	5020	5020	1
523	20250110	121300	257498840	5020	5020	5020	5020	4
524	20250110	121200	257478760	5030	5030	5030	5030	342
525	20250110	121100	255758500	5030	5020	5030	5020	219
526	20250110	121000	254656940	5020	5020	5020	5020	83
527	20250110	120900	254240280	5020	5020	5020	5020	3
528	20250110	120800	254225220	5020	5020	5020	5020	1
529	20250110	120700	254220200	5020	5020	5020	5020	2
530	20250110	120600	254210160	5020	5020	5040	5020	155
531	20250110	120500	253431570	5020	5020	5030	5020	210
532	20250110	120400	252375300	5020	5020	5020	5020	4
533	20250110	120300	252355220	5020	5030	5030	5020	17
534	20250110	120200	252269870	5020	5020	5020	5020	1
535	20250110	120100	252264850	5020	5020	5020	5020	4
536	20250110	120000	252244770	5010	5010	5030	5010	3
537	20250110	115900	252229720	5020	5010	5020	5010	122
538	20250110	115800	251617480	5010	5000	5010	5000	433
539	20250110	115700	249448180	5010	5010	5020	5000	4438
540	20250110	115600	227254820	5000	5000	5000	5000	43
541	20250110	115500	227039820	5010	5010	5010	5010	139
542	20250110	115400	226343430	5000	5010	5010	5000	1040
543	20250110	115300	221133040	5010	5010	5010	5010	501
544	20250110	115200	218623030	5010	5010	5010	5010	0
545	20250110	115100	218623030	5010	5010	5010	5010	674
546	20250110	115000	215246290	5010	5010	5010	5010	4
547	20250110	114900	215226250	5020	5030	5030	5020	102
548	20250110	114800	214714200	5020	5010	5020	5000	4389
549	20250110	114700	192720320	5000	5010	5010	5000	1174
550	20250110	114600	186838600	5010	5020	5020	5010	1650
551	20250110	114500	178572050	5010	5010	5010	5010	29
552	20250110	114400	178426760	5020	5020	5020	5020	6
553	20250110	114300	178396640	5020	5020	5020	5020	4
554	20250110	114200	178376560	5030	5020	5030	5020	12
555	20250110	114100	178316310	5010	5010	5010	5010	1
556	20250110	114000	178311300	5020	5020	5020	5020	28
557	20250110	113900	178170740	5020	5020	5020	5020	128
558	20250110	113800	177528180	5030	5020	5030	5020	366
559	20250110	113700	175687240	5020	5040	5040	5020	352
560	20250110	113600	173920130	5030	5020	5030	5020	510
561	20250110	113500	171354930	5020	5040	5040	5020	11
562	20250110	113400	171299610	5040	5030	5040	5030	16
563	20250110	113300	171219120	5020	5020	5020	5020	2
564	20250110	113200	171209080	5020	5020	5050	5020	26
565	20250110	113100	171078070	5020	5010	5040	5010	1710
566	20250110	113000	162477790	5010	5010	5010	5010	0
567	20250110	112900	162477790	5010	5010	5010	5010	1
568	20250110	112800	162472780	5010	5010	5010	5010	18
569	20250110	112700	162382600	5020	5020	5020	5020	1
570	20250110	112600	162377580	5010	5020	5020	5010	274
571	20250110	112500	161002150	5020	5020	5020	5020	14
572	20250110	112400	160931870	5020	5020	5020	5020	518
573	20250110	112300	158331510	5020	5020	5020	5020	1
574	20250110	112200	158326490	5020	5020	5020	5020	1
575	20250110	112100	158321470	5020	5020	5020	5020	31
576	20250110	112000	158165850	5020	5020	5020	5020	42
577	20250110	111900	157955010	5020	5020	5020	5020	11
578	20250110	111800	157899790	5020	5040	5050	5020	91
579	20250110	111700	157441730	5030	5020	5030	5020	16
580	20250110	111600	157361270	5020	5030	5040	5020	26
581	20250110	111500	157230370	5050	5040	5050	5020	202
582	20250110	111400	156211830	5030	5030	5030	5030	1
583	20250110	111300	156206800	5020	5030	5030	5020	3
584	20250110	111200	156191730	5040	5040	5040	5040	1
585	20250110	111100	156186690	5030	5020	5030	5020	154
586	20250110	111000	155413100	5020	5020	5020	5020	16
587	20250110	110900	155332780	5020	5020	5020	5020	3
588	20250110	110800	155317720	5020	5020	5020	5020	16
589	20250110	110700	155237400	5020	5020	5020	5020	2
590	20250110	110600	155227360	5030	5040	5040	5020	847
591	20250110	110500	150974880	5020	5030	5040	5020	306
592	20250110	110400	149435700	5020	5030	5030	5020	2
593	20250110	110300	149425650	5020	5020	5020	5020	1
594	20250110	110200	149420630	5020	5010	5020	5010	215
595	20250110	110100	148341360	5010	5010	5020	5010	6
596	20250110	110000	148311290	5020	5010	5020	5010	106
597	20250110	105900	147779180	5010	5010	5010	5010	14
598	20250110	105800	147709040	5010	5010	5010	5010	5
599	20250110	105700	147683990	5010	5010	5010	5010	0
600	20250110	105600	147683990	5010	5010	5010	5010	183
601	20250110	105500	146767160	5010	5010	5010	5010	17
602	20250110	105400	146681990	5010	5010	5010	5000	760
603	20250110	105300	142874410	5010	5010	5020	5010	23
604	20250110	105200	142759110	5010	5010	5020	5010	34
605	20250110	105100	142588670	5010	5010	5010	5010	4
606	20250110	105000	142568630	5010	5010	5010	5010	975
607	20250110	104900	137683880	5010	5010	5010	5010	1
608	20250110	104800	137678870	5010	5010	5010	5010	35
609	20250110	104700	137503520	5010	5010	5010	5010	74
610	20250110	104600	137132780	5010	5010	5010	5010	3
611	20250110	104500	137117750	5020	5020	5020	5020	1
612	20250110	104400	137112730	5010	5010	5010	5010	43
613	20250110	104300	136897300	5020	5010	5020	5010	27
614	20250110	104200	136761980	5020	5010	5020	5010	20
615	20250110	104100	136661590	5020	5010	5020	5010	215
616	20250110	104000	135582370	5010	5010	5010	5010	15
617	20250110	103900	135507220	5010	5000	5010	5000	36
618	20250110	103800	135326900	5000	5000	5000	5000	118
619	20250110	103700	134736900	5000	5000	5000	5000	25
620	20250110	103600	134611900	5000	5010	5010	5000	561
621	20250110	103500	131801900	5010	5010	5010	5010	46
622	20250110	103400	131571440	5010	5010	5010	5010	16
623	20250110	103300	131491280	5020	5020	5020	5010	125
624	20250110	103200	130863790	5020	5020	5020	5020	17
625	20250110	103100	130778450	5020	5020	5020	5020	41
626	20250110	103000	130572630	5030	5020	5040	5020	1344
627	20250110	102900	123799840	5030	5020	5030	5020	21
628	20250110	102800	123694270	5020	5010	5020	5010	34
629	20250110	102700	123523630	5010	5010	5020	5010	36
630	20250110	102600	123343220	5010	5010	5010	5010	16
631	20250110	102500	123263060	5010	5010	5010	5010	14
632	20250110	102400	123192920	5010	5020	5020	5010	60
633	20250110	102300	122892070	5010	5020	5020	5010	39
634	20250110	102200	122696440	5010	5020	5020	5010	137
635	20250110	102100	122008840	5010	5010	5020	5000	372
636	20250110	102000	120141680	5000	5000	5010	5000	85
637	20250110	101900	119715900	5010	5010	5010	5000	39
638	20250110	101800	119520660	5010	5010	5010	5000	21
639	20250110	101700	119415460	5020	5010	5020	5000	1082
640	20250110	101600	113994640	5010	5010	5010	5010	60
641	20250110	101500	113694040	5010	5010	5020	5010	3
642	20250110	101400	113679000	5020	5010	5020	5010	105
643	20250110	101300	113151910	5020	5010	5020	5010	33
644	20250110	101200	112986560	5010	5010	5010	5010	1256
645	20250110	101100	106694000	5020	5010	5020	5010	68
646	20250110	101000	106353210	5010	5020	5020	5010	2045
647	20250110	100900	96107510	5020	5020	5020	5010	223
648	20250110	100800	94988070	5020	5030	5030	5020	5
649	20250110	100700	94962930	5020	5020	5020	5020	53
650	20250110	100600	94696870	5020	5020	5020	5020	75
651	20250110	100500	94320370	5020	5020	5020	5010	46
652	20250110	100400	94089600	5020	5020	5020	5020	1
653	20250110	100300	94084580	5020	5020	5020	5020	1
654	20250110	100200	94079560	5020	5020	5030	5020	1567
655	20250110	100100	86213140	5020	5020	5020	5020	4
656	20250110	100000	86193060	5020	5020	5020	5020	15
657	20250110	095900	86117760	5020	5020	5020	5020	0
658	20250110	095800	86117760	5020	5020	5030	5020	1994
659	20250110	095700	76107180	5030	5030	5030	5030	117
660	20250110	095600	75518670	5030	5030	5030	5030	60
661	20250110	095500	75216870	5030	5030	5030	5020	23
662	20250110	095400	75101190	5020	5020	5030	5020	9
663	20250110	095300	75055960	5040	5030	5040	5030	677
664	20250110	095200	71650640	5030	5030	5030	5030	2
665	20250110	095100	71640580	5040	5030	5040	5030	4
666	20250110	095000	71620450	5030	5030	5030	5030	2
667	20250110	094900	71610390	5040	5030	5040	5030	101
668	20250110	094800	71101360	5040	5040	5040	5040	201
669	20250110	094700	70088320	5030	5040	5040	5030	4
670	20250110	094600	70068190	5030	5030	5040	5030	16
671	20250110	094500	69987590	5040	5040	5040	5030	8
672	20250110	094400	69947280	5040	5040	5040	5040	2
673	20250110	094300	69937200	5030	5030	5030	5030	3
674	20250110	094200	69922110	5030	5040	5040	5030	11
675	20250110	094100	69866680	5040	5030	5040	5030	505
676	20250110	094000	67321530	5030	5020	5040	5020	35
677	20250110	093900	67145460	5020	5020	5020	5020	5
678	20250110	093800	67120360	5020	5020	5020	5020	530
679	20250110	093700	64459760	5030	5030	5030	5030	362
680	20250110	093600	62638900	5030	5030	5040	5030	408
681	20250110	093500	60586160	5030	5020	5030	5020	5
682	20250110	093400	60561020	5030	5020	5030	5020	85
683	20250110	093300	60133670	5020	5030	5030	5020	1924
684	20250110	093200	50462790	5030	5030	5030	5030	2
685	20250110	093100	50452730	5030	5030	5040	5030	8
686	20250110	093000	50412440	5030	5040	5040	5030	2
687	20250110	092900	50402370	5030	5030	5030	5030	2
688	20250110	092800	50392310	5030	5030	5040	5030	85
689	20250110	092700	49963960	5030	5030	5040	5030	23
690	20250110	092600	49848070	5030	5030	5030	5030	2
691	20250110	092500	49838010	5030	5030	5030	5030	0
692	20250110	092400	49838010	5030	5030	5030	5030	5
693	20250110	092300	49812860	5030	5030	5030	5030	0
694	20250110	092200	49812860	5030	5030	5030	5030	95
695	20250110	092100	49335010	5030	5030	5030	5030	553
696	20250110	092000	46553420	5030	5040	5050	5030	254
697	20250110	091900	45273270	5040	5040	5040	5040	0
698	20250110	091800	45273270	5040	5040	5040	5040	719
699	20250110	091700	41649510	5050	5050	5050	5050	1796
700	20250110	091600	32579710	5050	5070	5070	5050	610
701	20250110	091500	29493050	5070	5070	5080	5070	305
702	20250110	091400	27945180	5060	5060	5060	5060	50
703	20250110	091300	27692180	5060	5060	5060	5060	13
704	20250110	091200	27626400	5060	5060	5070	5060	450
705	20250110	091100	25346610	5060	5060	5070	5050	140
706	20250110	091000	24638660	5060	5070	5070	5060	523
707	20250110	090900	21992220	5070	5060	5070	5060	967
708	20250110	090800	17089560	5070	5070	5090	5060	436
709	20250110	090700	14878950	5070	5070	5070	5070	0
710	20250110	090600	14878950	5070	5070	5070	5070	101
711	20250110	090500	14366880	5070	5070	5080	5070	125
712	20250110	090400	13732970	5070	5080	5080	5070	1263
713	20250110	090300	7318440	5090	5120	5120	5090	1298
714	20250110	090200	690800	5120	5120	5120	5120	0
715	20250110	090100	690800	5120	5120	5120	5120	0
716	20250110	090000	690800	5120	5160	5160	5120	134