KissMeData/052260/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193400	355330785	4605	4605	4605	4605	5165
3	20250110	193300	355330785	4605	4605	4605	4605	0
4	20250110	193200	355330785	4605	4605	4605	4605	0
5	20250110	193100	355330785	4605	4605	4605	4605	0
6	20250110	193000	355330785	4605	4605	4605	4605	0
7	20250110	192900	355330785	4605	4605	4605	4605	0
8	20250110	192800	355330785	4605	4605	4605	4605	0
9	20250110	192700	355330785	4605	4605	4605	4605	0
10	20250110	192600	355330785	4605	4605	4605	4605	0
11	20250110	192500	355330785	4605	4605	4605	4605	0
12	20250110	192400	355330785	4605	4605	4605	4605	0
13	20250110	192300	355330785	4605	4605	4605	4605	0
14	20250110	192200	355330785	4605	4605	4605	4605	0
15	20250110	192100	355330785	4605	4605	4605	4605	0
16	20250110	192000	355330785	4605	4605	4605	4605	0
17	20250110	191900	355330785	4605	4605	4605	4605	0
18	20250110	191800	355330785	4605	4605	4605	4605	0
19	20250110	191700	355330785	4605	4605	4605	4605	0
20	20250110	191600	355330785	4605	4605	4605	4605	0
21	20250110	191500	355330785	4605	4605	4605	4605	0
22	20250110	191400	355330785	4605	4605	4605	4605	0
23	20250110	191300	355330785	4605	4605	4605	4605	0
24	20250110	191200	355330785	4605	4605	4605	4605	0
25	20250110	191100	355330785	4605	4605	4605	4605	0
26	20250110	191000	355330785	4605	4605	4605	4605	0
27	20250110	190900	355330785	4605	4605	4605	4605	0
28	20250110	190800	355330785	4605	4605	4605	4605	0
29	20250110	190700	355330785	4605	4605	4605	4605	0
30	20250110	190600	355330785	4605	4605	4605	4605	0
31	20250110	190500	355330785	4605	4605	4605	4605	0
32	20250110	190400	355330785	4605	4605	4605	4605	5165
33	20250110	190300	355330785	4605	4605	4605	4605	0
34	20250110	190200	355330785	4605	4605	4605	4605	0
35	20250110	190100	355330785	4605	4605	4605	4605	0
36	20250110	190000	355330785	4605	4605	4605	4605	0
37	20250110	185900	355330785	4605	4605	4605	4605	0
38	20250110	185800	355330785	4605	4605	4605	4605	0
39	20250110	185700	355330785	4605	4605	4605	4605	0
40	20250110	185600	355330785	4605	4605	4605	4605	0
41	20250110	185500	355330785	4605	4605	4605	4605	0
42	20250110	185400	355330785	4605	4605	4605	4605	0
43	20250110	185300	355330785	4605	4605	4605	4605	0
44	20250110	185200	355330785	4605	4605	4605	4605	0
45	20250110	185100	355330785	4605	4605	4605	4605	0
46	20250110	185000	355330785	4605	4605	4605	4605	0
47	20250110	184900	355330785	4605	4605	4605	4605	0
48	20250110	184800	355330785	4605	4605	4605	4605	0
49	20250110	184700	355330785	4605	4605	4605	4605	0
50	20250110	184600	355330785	4605	4605	4605	4605	0
51	20250110	184500	355330785	4605	4605	4605	4605	0
52	20250110	184400	355330785	4605	4605	4605	4605	0
53	20250110	184300	355330785	4605	4605	4605	4605	0
54	20250110	184200	355330785	4605	4605	4605	4605	0
55	20250110	184100	355330785	4605	4605	4605	4605	0
56	20250110	184000	355330785	4605	4605	4605	4605	0
57	20250110	183900	355330785	4605	4605	4605	4605	0
58	20250110	183800	355330785	4605	4605	4605	4605	0
59	20250110	183700	355330785	4605	4605	4605	4605	0
60	20250110	183600	355330785	4605	4605	4605	4605	0
61	20250110	183500	355330785	4605	4605	4605	4605	0
62	20250110	183400	355330785	4605	4605	4605	4605	5165
63	20250110	183300	355330785	4605	4605	4605	4605	0
64	20250110	183200	355330785	4605	4605	4605	4605	0
65	20250110	183100	355330785	4605	4605	4605	4605	0
66	20250110	183000	355330785	4605	4605	4605	4605	0
67	20250110	182900	355330785	4605	4605	4605	4605	0
68	20250110	182800	355330785	4605	4605	4605	4605	0
69	20250110	182700	355330785	4605	4605	4605	4605	0
70	20250110	182600	355330785	4605	4605	4605	4605	0
71	20250110	182500	355330785	4605	4605	4605	4605	0
72	20250110	182400	355330785	4605	4605	4605	4605	0
73	20250110	182300	355330785	4605	4605	4605	4605	0
74	20250110	182200	355330785	4605	4605	4605	4605	0
75	20250110	182100	355330785	4605	4605	4605	4605	0
76	20250110	182000	355330785	4605	4605	4605	4605	0
77	20250110	181900	355330785	4605	4605	4605	4605	0
78	20250110	181800	355330785	4605	4605	4605	4605	0
79	20250110	181700	355330785	4605	4605	4605	4605	0
80	20250110	181600	355330785	4605	4605	4605	4605	0
81	20250110	181500	355330785	4605	4605	4605	4605	0
82	20250110	181400	355330785	4605	4605	4605	4605	0
83	20250110	181300	355330785	4605	4605	4605	4605	0
84	20250110	181200	355330785	4605	4605	4605	4605	0
85	20250110	181100	355330785	4605	4605	4605	4605	0
86	20250110	181000	355330785	4605	4605	4605	4605	0
87	20250110	180900	355330785	4605	4605	4605	4605	0
88	20250110	180800	355330785	4605	4605	4605	4605	0
89	20250110	180700	355330785	4605	4605	4605	4605	0
90	20250110	180600	355330785	4605	4605	4605	4605	0
91	20250110	180500	355330785	4605	4605	4605	4605	0
92	20250110	180400	355330785	4605	4605	4605	4605	5165
93	20250110	180300	355330785	4605	4605	4605	4605	0
94	20250110	180200	355330785	4605	4605	4605	4605	0
95	20250110	180100	355330785	4605	4605	4605	4605	0
96	20250110	180000	355330785	4605	4605	4605	4605	0
97	20250110	175900	355330785	4605	4605	4605	4605	0
98	20250110	175800	355330785	4605	4605	4605	4605	0
99	20250110	175700	355330785	4605	4605	4605	4605	0
100	20250110	175600	355330785	4605	4605	4605	4605	0
101	20250110	175500	355330785	4605	4605	4605	4605	0
102	20250110	175400	355330785	4605	4605	4605	4605	0
103	20250110	175300	355330785	4605	4605	4605	4605	0
104	20250110	175200	355330785	4605	4605	4605	4605	0
105	20250110	175100	355330785	4605	4605	4605	4605	0
106	20250110	175000	355330785	4605	4605	4605	4605	0
107	20250110	174900	355330785	4605	4605	4605	4605	0
108	20250110	174800	355330785	4605	4605	4605	4605	0
109	20250110	174700	355330785	4605	4605	4605	4605	0
110	20250110	174600	355330785	4605	4605	4605	4605	0
111	20250110	174500	355330785	4605	4605	4605	4605	0
112	20250110	174400	355330785	4605	4605	4605	4605	0
113	20250110	174300	355330785	4605	4605	4605	4605	0
114	20250110	174200	355330785	4605	4605	4605	4605	0
115	20250110	174100	355330785	4605	4605	4605	4605	0
116	20250110	174000	355330785	4605	4605	4605	4605	0
117	20250110	173900	355330785	4605	4605	4605	4605	0
118	20250110	173800	355330785	4605	4605	4605	4605	0
119	20250110	173700	355330785	4605	4605	4605	4605	0
120	20250110	173600	355330785	4605	4605	4605	4605	0
121	20250110	173500	355330785	4605	4605	4605	4605	0
122	20250110	173400	355330785	4605	4605	4605	4605	5165
123	20250110	173300	355330785	4605	4605	4605	4605	0
124	20250110	173200	355330785	4605	4605	4605	4605	0
125	20250110	173100	355330785	4605	4605	4605	4605	0
126	20250110	173000	355330785	4605	4605	4605	4605	0
127	20250110	172900	355330785	4605	4605	4605	4605	0
128	20250110	172800	355330785	4605	4605	4605	4605	0
129	20250110	172700	355330785	4605	4605	4605	4605	0
130	20250110	172600	355330785	4605	4605	4605	4605	0
131	20250110	172500	355330785	4605	4605	4605	4605	0
132	20250110	172400	355330785	4605	4605	4605	4605	0
133	20250110	172300	355330785	4605	4605	4605	4605	0
134	20250110	172200	355330785	4605	4605	4605	4605	0
135	20250110	172100	355330785	4605	4605	4605	4605	0
136	20250110	172000	355330785	4605	4605	4605	4605	0
137	20250110	171900	355330785	4605	4605	4605	4605	0
138	20250110	171800	355330785	4605	4605	4605	4605	0
139	20250110	171700	355330785	4605	4605	4605	4605	0
140	20250110	171600	355330785	4605	4605	4605	4605	0
141	20250110	171500	355330785	4605	4605	4605	4605	0
142	20250110	171400	355330785	4605	4605	4605	4605	0
143	20250110	171300	355330785	4605	4605	4605	4605	0
144	20250110	171200	355330785	4605	4605	4605	4605	0
145	20250110	171100	355330785	4605	4605	4605	4605	0
146	20250110	171000	355330785	4605	4605	4605	4605	0
147	20250110	170900	355330785	4605	4605	4605	4605	0
148	20250110	170800	355330785	4605	4605	4605	4605	0
149	20250110	170700	355330785	4605	4605	4605	4605	0
150	20250110	170600	355330785	4605	4605	4605	4605	0
151	20250110	170500	355330785	4605	4605	4605	4605	0
152	20250110	170400	355330785	4605	4605	4605	4605	5165
153	20250110	170300	355330785	4605	4605	4605	4605	0
154	20250110	170200	355330785	4605	4605	4605	4605	0
155	20250110	170100	355330785	4605	4605	4605	4605	0
156	20250110	170000	355330785	4605	4605	4605	4605	0
157	20250110	165900	355330785	4605	4605	4605	4605	0
158	20250110	165800	355330785	4605	4605	4605	4605	0
159	20250110	165700	355330785	4605	4605	4605	4605	0
160	20250110	165600	355330785	4605	4605	4605	4605	0
161	20250110	165500	355330785	4605	4605	4605	4605	0
162	20250110	165400	355330785	4605	4605	4605	4605	0
163	20250110	165300	355330785	4605	4605	4605	4605	0
164	20250110	165200	355330785	4605	4605	4605	4605	0
165	20250110	165100	355330785	4605	4605	4605	4605	0
166	20250110	165000	355330785	4605	4605	4605	4605	0
167	20250110	164900	355330785	4605	4605	4605	4605	0
168	20250110	164800	355330785	4605	4605	4605	4605	0
169	20250110	164700	355330785	4605	4605	4605	4605	0
170	20250110	164600	355330785	4605	4605	4605	4605	0
171	20250110	164500	355330785	4605	4605	4605	4605	0
172	20250110	164400	355330785	4605	4605	4605	4605	0
173	20250110	164300	355330785	4605	4605	4605	4605	0
174	20250110	164200	355330785	4605	4605	4605	4605	0
175	20250110	164100	355330785	4605	4605	4605	4605	0
176	20250110	164000	355330785	4605	4605	4605	4605	0
177	20250110	163900	355330785	4605	4605	4605	4605	0
178	20250110	163800	355330785	4605	4605	4605	4605	0
179	20250110	163700	355330785	4605	4605	4605	4605	0
180	20250110	163600	355330785	4605	4605	4605	4605	0
181	20250110	163500	355330785	4605	4605	4605	4605	0
182	20250110	163400	355330785	4605	4605	4605	4605	5165
183	20250110	163300	355330785	4605	4605	4605	4605	0
184	20250110	163200	355330785	4605	4605	4605	4605	0
185	20250110	163100	355330785	4605	4605	4605	4605	0
186	20250110	163000	355330785	4605	4605	4605	4605	0
187	20250110	162900	355330785	4605	4605	4605	4605	0
188	20250110	162800	355330785	4605	4605	4605	4605	0
189	20250110	162700	355330785	4605	4605	4605	4605	0
190	20250110	162600	355330785	4605	4605	4605	4605	0
191	20250110	162500	355330785	4605	4605	4605	4605	0
192	20250110	162400	355330785	4605	4605	4605	4605	0
193	20250110	162300	355330785	4605	4605	4605	4605	0
194	20250110	162200	355330785	4605	4605	4605	4605	0
195	20250110	162100	355330785	4605	4605	4605	4605	0
196	20250110	162000	355330785	4605	4605	4605	4605	0
197	20250110	161900	355330785	4605	4605	4605	4605	0
198	20250110	161800	355330785	4605	4605	4605	4605	0
199	20250110	161700	355330785	4605	4605	4605	4605	0
200	20250110	161600	355330785	4605	4605	4605	4605	0
201	20250110	161500	355330785	4605	4605	4605	4605	0
202	20250110	161400	355330785	4605	4605	4605	4605	0
203	20250110	161300	355330785	4605	4605	4605	4605	0
204	20250110	161200	355330785	4605	4605	4605	4605	0
205	20250110	161100	355330785	4605	4605	4605	4605	0
206	20250110	161000	355330785	4605	4605	4605	4605	0
207	20250110	160900	355330785	4605	4605	4605	4605	0
208	20250110	160800	355330785	4605	4605	4605	4605	0
209	20250110	160700	355330785	4605	4605	4605	4605	0
210	20250110	160600	355330785	4605	4605	4605	4605	0
211	20250110	160500	355330785	4605	4605	4605	4605	0
212	20250110	160400	355330785	4605	4605	4605	4605	5165
213	20250110	160300	355330785	4605	4605	4605	4605	0
214	20250110	160200	355330785	4605	4605	4605	4605	0
215	20250110	160100	355330785	4605	4605	4605	4605	0
216	20250110	160000	355330785	4605	4605	4605	4605	0
217	20250110	155900	355330785	4605	4605	4605	4605	0
218	20250110	155800	355330785	4605	4605	4605	4605	0
219	20250110	155700	355330785	4605	4605	4605	4605	0
220	20250110	155600	355330785	4605	4605	4605	4605	0
221	20250110	155500	355330785	4605	4605	4605	4605	0
222	20250110	155400	355330785	4605	4605	4605	4605	0
223	20250110	155300	355330785	4605	4605	4605	4605	0
224	20250110	155200	355330785	4605	4605	4605	4605	0
225	20250110	155100	355330785	4605	4605	4605	4605	0
226	20250110	155000	355330785	4605	4605	4605	4605	0
227	20250110	154900	355330785	4605	4605	4605	4605	0
228	20250110	154800	355330785	4605	4605	4605	4605	0
229	20250110	154700	355330785	4605	4605	4605	4605	0
230	20250110	154600	355330785	4605	4605	4605	4605	0
231	20250110	154500	355330785	4605	4605	4605	4605	0
232	20250110	154400	355330785	4605	4605	4605	4605	0
233	20250110	154300	355330785	4605	4605	4605	4605	0
234	20250110	154200	355330785	4605	4605	4605	4605	0
235	20250110	154100	355330785	4605	4605	4605	4605	0
236	20250110	154000	355330785	4605	4605	4605	4605	0
237	20250110	153900	355330785	4605	4605	4605	4605	0
238	20250110	153800	355330785	4605	4605	4605	4605	0
239	20250110	153700	355330785	4605	4605	4605	4605	0
240	20250110	153600	355330785	4605	4605	4605	4605	0
241	20250110	153500	355330785	4605	4605	4605	4605	0
242	20250110	153400	355330785	4605	4605	4605	4605	5165
243	20250110	153300	355330785	4605	4605	4605	4605	0
244	20250110	153200	355330785	4605	4605	4605	4605	0
245	20250110	153100	355330785	4605	4605	4605	4605	0
246	20250110	153000	355330785	4605	4605	4605	4605	5165
247	20250110	152900	331545960	4605	4605	4605	4605	0
248	20250110	152800	331545960	4605	4605	4605	4605	0
249	20250110	152700	331545960	4605	4605	4605	4605	0
250	20250110	152600	331545960	4605	4605	4605	4605	0
251	20250110	152500	331545960	4605	4605	4605	4605	0
252	20250110	152400	331545960	4605	4605	4605	4605	0
253	20250110	152300	331545960	4605	4605	4605	4605	0
254	20250110	152200	331545960	4605	4605	4605	4605	0
255	20250110	152100	331545960	4605	4605	4605	4605	0
256	20250110	152000	331545960	4605	4605	4605	4605	0
257	20250110	151900	331545960	4605	4615	4615	4605	323
258	20250110	151800	330057185	4615	4615	4615	4615	31
259	20250110	151700	329914120	4615	4620	4620	4615	373
260	20250110	151600	328191115	4615	4615	4615	4615	0
261	20250110	151500	328191115	4615	4615	4615	4615	0
262	20250110	151400	328191115	4615	4615	4615	4615	0
263	20250110	151300	328191115	4615	4615	4615	4615	0
264	20250110	151200	328191115	4615	4615	4615	4615	417
265	20250110	151100	326266660	4615	4615	4615	4615	2
266	20250110	151000	326257430	4605	4605	4605	4605	0
267	20250110	150900	326257430	4605	4605	4605	4605	442
268	20250110	150800	324222020	4610	4610	4610	4610	0
269	20250110	150700	324222020	4610	4610	4610	4610	301
270	20250110	150600	322834410	4605	4610	4610	4605	791
271	20250110	150500	319190350	4605	4605	4605	4605	0
272	20250110	150400	319190350	4605	4610	4615	4605	78
273	20250110	150300	318831025	4605	4610	4610	4605	330
274	20250110	150200	317309875	4610	4610	4610	4610	217
275	20250110	150100	316309505	4610	4610	4610	4610	0
276	20250110	150000	316309505	4610	4610	4610	4610	0
277	20250110	145900	316309505	4610	4610	4610	4610	304
278	20250110	145800	314908065	4615	4615	4615	4615	300
279	20250110	145700	313523565	4610	4610	4610	4610	8
280	20250110	145600	313486685	4605	4605	4605	4605	7
281	20250110	145500	313454450	4610	4610	4610	4610	152
282	20250110	145400	312753730	4605	4605	4605	4605	150
283	20250110	145300	312062980	4605	4605	4605	4605	450
284	20250110	145200	309990730	4605	4605	4605	4605	0
285	20250110	145100	309990730	4605	4605	4605	4605	0
286	20250110	145000	309990730	4605	4605	4605	4605	500
287	20250110	144900	307688230	4605	4605	4605	4605	1030
288	20250110	144800	302945080	4610	4610	4610	4610	0
289	20250110	144700	302945080	4610	4610	4610	4605	738
290	20250110	144600	299545400	4610	4610	4610	4610	35
291	20250110	144500	299384050	4610	4610	4610	4610	114
292	20250110	144400	298858510	4605	4605	4605	4605	0
293	20250110	144300	298858510	4605	4605	4605	4605	219
294	20250110	144200	297850015	4610	4610	4610	4610	0
295	20250110	144100	297850015	4610	4610	4610	4610	581
296	20250110	144000	295171605	4615	4615	4615	4615	29
297	20250110	143900	295037770	4615	4615	4615	4615	160
298	20250110	143800	294299370	4615	4615	4615	4615	15
299	20250110	143700	294230145	4620	4620	4620	4620	0
300	20250110	143600	294230145	4620	4620	4620	4615	229
301	20250110	143500	293172190	4615	4615	4615	4615	0
302	20250110	143400	293172190	4615	4615	4615	4615	450
303	20250110	143300	291095440	4615	4615	4615	4615	51
304	20250110	143200	290860075	4615	4615	4615	4615	250
305	20250110	143100	289706325	4615	4615	4615	4615	139
306	20250110	143000	289064840	4610	4610	4610	4610	0
307	20250110	142900	289064840	4610	4610	4610	4610	0
308	20250110	142800	289064840	4610	4610	4610	4610	0
309	20250110	142700	289064840	4610	4610	4610	4610	120
310	20250110	142600	288511640	4610	4615	4615	4610	2
311	20250110	142500	288502415	4610	4610	4610	4610	50
312	20250110	142400	288271915	4610	4610	4610	4610	0
313	20250110	142300	288271915	4610	4610	4610	4610	0
314	20250110	142200	288271915	4610	4610	4610	4610	0
315	20250110	142100	288271915	4610	4610	4610	4610	0
316	20250110	142000	288271915	4610	4610	4610	4610	0
317	20250110	141900	288271915	4610	4610	4610	4610	5
318	20250110	141800	288248865	4610	4610	4610	4610	0
319	20250110	141700	288248865	4610	4610	4610	4610	1
320	20250110	141600	288244255	4610	4610	4610	4610	0
321	20250110	141500	288244255	4610	4610	4610	4610	0
322	20250110	141400	288244255	4610	4610	4610	4610	213
323	20250110	141300	287262325	4610	4610	4610	4610	0
324	20250110	141200	287262325	4610	4610	4610	4610	60
325	20250110	141100	286985725	4610	4610	4610	4610	0
326	20250110	141000	286985725	4610	4610	4610	4610	0
327	20250110	140900	286985725	4610	4610	4610	4610	15
328	20250110	140800	286916575	4615	4615	4615	4615	0
329	20250110	140700	286916575	4615	4615	4615	4615	800
330	20250110	140600	283224575	4615	4615	4615	4615	0
331	20250110	140500	283224575	4615	4615	4615	4615	0
332	20250110	140400	283224575	4615	4615	4615	4615	0
333	20250110	140300	283224575	4615	4615	4615	4615	0
334	20250110	140200	283224575	4615	4615	4615	4615	1
335	20250110	140100	283219960	4605	4605	4605	4605	0
336	20250110	140000	283219960	4605	4605	4605	4605	0
337	20250110	135900	283219960	4605	4605	4605	4605	0
338	20250110	135800	283219960	4605	4605	4605	4605	0
339	20250110	135700	283219960	4605	4605	4605	4605	0
340	20250110	135600	283219960	4605	4605	4605	4605	0
341	20250110	135500	283219960	4605	4610	4610	4605	500
342	20250110	135400	280916200	4610	4610	4610	4610	250
343	20250110	135300	279763700	4615	4615	4615	4615	0
344	20250110	135200	279763700	4615	4615	4615	4615	51
345	20250110	135100	279528335	4610	4610	4610	4610	0
346	20250110	135000	279528335	4610	4610	4610	4610	0
347	20250110	134900	279528335	4610	4610	4610	4610	500
348	20250110	134800	277223335	4605	4605	4605	4605	0
349	20250110	134700	277223335	4605	4605	4605	4605	0
350	20250110	134600	277223335	4605	4605	4605	4605	1000
351	20250110	134500	272618335	4610	4610	4610	4610	0
352	20250110	134400	272618335	4610	4610	4610	4610	10
353	20250110	134300	272572235	4610	4610	4610	4610	100
354	20250110	134200	272111235	4610	4610	4610	4610	0
355	20250110	134100	272111235	4610	4610	4610	4610	1
356	20250110	134000	272106625	4610	4610	4610	4610	411
357	20250110	133900	270211915	4605	4605	4605	4605	0
358	20250110	133800	270211915	4605	4605	4605	4605	0
359	20250110	133700	270211915	4605	4605	4605	4605	0
360	20250110	133600	270211915	4605	4605	4605	4605	0
361	20250110	133500	270211915	4605	4605	4605	4605	0
362	20250110	133400	270211915	4605	4605	4605	4605	0
363	20250110	133300	270211915	4605	4605	4605	4605	5
364	20250110	133200	270188890	4605	4605	4605	4605	622
365	20250110	133100	267324580	4605	4605	4605	4605	0
366	20250110	133000	267324580	4605	4605	4605	4605	0
367	20250110	132900	267324580	4605	4605	4605	4605	0
368	20250110	132800	267324580	4605	4605	4605	4605	108
369	20250110	132700	266827240	4605	4605	4605	4605	0
370	20250110	132600	266827240	4605	4605	4605	4605	5
371	20250110	132500	266804215	4605	4605	4605	4605	14
372	20250110	132400	266739745	4605	4605	4605	4605	102
373	20250110	132300	266270035	4605	4605	4605	4605	0
374	20250110	132200	266270035	4605	4605	4605	4605	64
375	20250110	132100	265975315	4605	4605	4605	4605	168
376	20250110	132000	265201675	4605	4605	4605	4605	0
377	20250110	131900	265201675	4605	4605	4605	4605	0
378	20250110	131800	265201675	4605	4605	4605	4605	100
379	20250110	131700	264741175	4605	4605	4605	4605	209
380	20250110	131600	263778730	4605	4605	4605	4605	3089
381	20250110	131500	249553885	4610	4610	4610	4610	0
382	20250110	131400	249553885	4610	4610	4610	4610	170
383	20250110	131300	248770185	4610	4610	4610	4610	0
384	20250110	131200	248770185	4610	4610	4610	4610	163
385	20250110	131100	248018755	4610	4610	4610	4610	0
386	20250110	131000	248018755	4610	4610	4610	4610	0
387	20250110	130900	248018755	4610	4610	4610	4610	20
388	20250110	130800	247926555	4610	4610	4610	4610	0
389	20250110	130700	247926555	4610	4610	4610	4610	1366
390	20250110	130600	241629295	4615	4615	4615	4615	0
391	20250110	130500	241629295	4615	4615	4615	4615	0
392	20250110	130400	241629295	4615	4615	4615	4615	0
393	20250110	130300	241629295	4615	4615	4615	4615	0
394	20250110	130200	241629295	4615	4615	4615	4615	0
395	20250110	130100	241629295	4615	4615	4615	4615	0
396	20250110	130000	241629295	4615	4615	4615	4615	0
397	20250110	125900	241629295	4615	4615	4615	4615	5
398	20250110	125800	241606220	4615	4615	4615	4615	5
399	20250110	125700	241583145	4605	4605	4605	4605	0
400	20250110	125600	241583145	4605	4605	4605	4605	0
401	20250110	125500	241583145	4605	4605	4605	4605	0
402	20250110	125400	241583145	4605	4605	4605	4605	0
403	20250110	125300	241583145	4605	4605	4605	4605	0
404	20250110	125200	241583145	4605	4605	4605	4605	0
405	20250110	125100	241583145	4605	4605	4605	4605	0
406	20250110	125000	241583145	4605	4605	4605	4605	0
407	20250110	124900	241583145	4605	4605	4605	4605	0
408	20250110	124800	241583145	4605	4605	4605	4605	0
409	20250110	124700	241583145	4605	4610	4610	4605	126
410	20250110	124600	241002810	4605	4605	4605	4605	0
411	20250110	124500	241002810	4605	4605	4605	4605	0
412	20250110	124400	241002810	4605	4605	4605	4605	0
413	20250110	124300	241002810	4605	4605	4605	4605	0
414	20250110	124200	241002810	4605	4605	4605	4605	0
415	20250110	124100	241002810	4605	4610	4610	4605	300
416	20250110	124000	239621255	4605	4605	4605	4605	0
417	20250110	123900	239621255	4605	4605	4605	4605	0
418	20250110	123800	239621255	4605	4605	4605	4605	0
419	20250110	123700	239621255	4605	4605	4605	4605	1300
420	20250110	123600	233634755	4610	4610	4610	4610	0
421	20250110	123500	233634755	4610	4610	4610	4610	203
422	20250110	123400	232698925	4610	4610	4610	4610	1505
423	20250110	123300	225760875	4610	4610	4610	4610	0
424	20250110	123200	225760875	4610	4610	4610	4610	1
425	20250110	123100	225756265	4610	4610	4610	4610	0
426	20250110	123000	225756265	4610	4610	4610	4610	0
427	20250110	122900	225756265	4610	4610	4610	4610	0
428	20250110	122800	225756265	4610	4610	4610	4610	0
429	20250110	122700	225756265	4610	4620	4620	4610	1801
430	20250110	122600	217444995	4645	4645	4645	4645	2
431	20250110	122500	217435705	4620	4625	4625	4620	578
432	20250110	122400	214764595	4625	4625	4625	4625	30
433	20250110	122300	214625845	4625	4625	4625	4625	0
434	20250110	122200	214625845	4625	4625	4625	4625	0
435	20250110	122100	214625845	4625	4625	4625	4625	0
436	20250110	122000	214625845	4625	4625	4625	4625	0
437	20250110	121900	214625845	4625	4625	4625	4625	0
438	20250110	121800	214625845	4625	4625	4625	4625	15
439	20250110	121700	214556470	4625	4625	4625	4625	0
440	20250110	121600	214556470	4625	4625	4625	4625	200
441	20250110	121500	213631470	4620	4620	4620	4620	150
442	20250110	121400	212938470	4615	4615	4615	4615	0
443	20250110	121300	212938470	4615	4615	4615	4615	0
444	20250110	121200	212938470	4615	4615	4615	4615	0
445	20250110	121100	212938470	4615	4615	4615	4615	0
446	20250110	121000	212938470	4615	4615	4615	4615	0
447	20250110	120900	212938470	4615	4615	4615	4615	5
448	20250110	120800	212915395	4620	4620	4620	4620	0
449	20250110	120700	212915395	4620	4620	4620	4620	3
450	20250110	120600	212901535	4625	4625	4625	4625	205
451	20250110	120500	211953410	4620	4620	4620	4620	217
452	20250110	120400	210950870	4620	4620	4620	4620	0
453	20250110	120300	210950870	4620	4620	4620	4620	0
454	20250110	120200	210950870	4620	4620	4620	4620	0
455	20250110	120100	210950870	4620	4620	4620	4620	0
456	20250110	120000	210950870	4620	4620	4620	4620	100
457	20250110	115900	210488870	4620	4620	4620	4620	0
458	20250110	115800	210488870	4620	4620	4620	4620	116
459	20250110	115700	209952950	4625	4625	4625	4625	0
460	20250110	115600	209952950	4625	4625	4625	4625	10
461	20250110	115500	209906700	4625	4620	4625	4620	103
462	20250110	115400	209430830	4620	4620	4620	4620	6
463	20250110	115300	209403110	4615	4615	4615	4615	0
464	20250110	115200	209403110	4615	4615	4615	4615	0
465	20250110	115100	209403110	4615	4615	4615	4615	500
466	20250110	115000	207095610	4625	4625	4625	4625	0
467	20250110	114900	207095610	4625	4625	4625	4625	0
468	20250110	114800	207095610	4625	4625	4625	4625	0
469	20250110	114700	207095610	4625	4625	4625	4625	0
470	20250110	114600	207095610	4625	4625	4625	4625	0
471	20250110	114500	207095610	4625	4615	4625	4615	4
472	20250110	114400	207077120	4625	4625	4625	4625	2
473	20250110	114300	207067870	4610	4610	4610	4610	0
474	20250110	114200	207067870	4610	4610	4610	4610	0
475	20250110	114100	207067870	4610	4615	4615	4610	326
476	20250110	114000	205563575	4610	4610	4610	4610	0
477	20250110	113900	205563575	4610	4610	4610	4610	0
478	20250110	113800	205563575	4610	4610	4610	4610	0
479	20250110	113700	205563575	4610	4610	4610	4610	0
480	20250110	113600	205563575	4610	4610	4610	4610	0
481	20250110	113500	205563575	4610	4620	4620	4610	230
482	20250110	113400	204502475	4620	4620	4620	4620	0
483	20250110	113300	204502475	4620	4620	4620	4620	0
484	20250110	113200	204502475	4620	4620	4620	4620	4
485	20250110	113100	204483995	4625	4625	4625	4625	0
486	20250110	113000	204483995	4625	4625	4625	4625	1
487	20250110	112900	204479370	4625	4625	4625	4625	0
488	20250110	112800	204479370	4625	4625	4625	4625	0
489	20250110	112700	204479370	4625	4625	4625	4625	0
490	20250110	112600	204479370	4625	4625	4625	4625	25
491	20250110	112500	204363745	4625	4625	4625	4625	12
492	20250110	112400	204308245	4620	4620	4620	4620	0
493	20250110	112300	204308245	4620	4620	4620	4620	0
494	20250110	112200	204308245	4620	4620	4620	4620	0
495	20250110	112100	204308245	4620	4620	4620	4620	0
496	20250110	112000	204308245	4620	4620	4620	4620	0
497	20250110	111900	204308245	4620	4620	4620	4620	0
498	20250110	111800	204308245	4620	4620	4620	4620	21
499	20250110	111700	204211225	4620	4620	4620	4620	0
500	20250110	111600	204211225	4620	4620	4620	4620	0
501	20250110	111500	204211225	4620	4620	4620	4620	0
502	20250110	111400	204211225	4620	4620	4620	4620	0
503	20250110	111300	204211225	4620	4620	4620	4620	0
504	20250110	111200	204211225	4620	4620	4620	4620	0
505	20250110	111100	204211225	4620	4620	4620	4620	0
506	20250110	111000	204211225	4620	4620	4620	4620	0
507	20250110	110900	204211225	4620	4620	4620	4620	0
508	20250110	110800	204211225	4620	4620	4620	4620	0
509	20250110	110700	204211225	4620	4620	4620	4620	0
510	20250110	110600	204211225	4620	4615	4620	4615	30
511	20250110	110500	204072675	4620	4620	4620	4620	0
512	20250110	110400	204072675	4620	4620	4620	4620	100
513	20250110	110300	203610675	4620	4620	4620	4620	0
514	20250110	110200	203610675	4620	4620	4620	4620	0
515	20250110	110100	203610675	4620	4620	4620	4620	7
516	20250110	110000	203578335	4620	4615	4620	4615	3
517	20250110	105900	203564480	4615	4615	4615	4615	0
518	20250110	105800	203564480	4615	4615	4615	4615	17
519	20250110	105700	203486025	4615	4615	4615	4615	0
520	20250110	105600	203486025	4615	4615	4615	4615	102
521	20250110	105500	203015295	4615	4615	4615	4615	0
522	20250110	105400	203015295	4615	4620	4620	4615	22
523	20250110	105300	202913660	4620	4620	4620	4620	0
524	20250110	105200	202913660	4620	4620	4620	4620	0
525	20250110	105100	202913660	4620	4620	4620	4620	25
526	20250110	105000	202798160	4620	4620	4620	4620	0
527	20250110	104900	202798160	4620	4620	4620	4620	0
528	20250110	104800	202798160	4620	4620	4620	4620	3
529	20250110	104700	202784300	4605	4620	4620	4605	201
530	20250110	104600	201857775	4600	4600	4600	4600	0
531	20250110	104500	201857775	4600	4600	4600	4600	0
532	20250110	104400	201857775	4600	4600	4600	4600	0
533	20250110	104300	201857775	4600	4600	4600	4600	0
534	20250110	104200	201857775	4600	4600	4600	4600	0
535	20250110	104100	201857775	4600	4600	4600	4600	0
536	20250110	104000	201857775	4600	4605	4605	4600	3160
537	20250110	103900	187310160	4610	4610	4610	4610	0
538	20250110	103800	187310160	4610	4615	4615	4610	1158
539	20250110	103700	181970275	4610	4610	4610	4610	0
540	20250110	103600	181970275	4610	4615	4615	4610	973
541	20250110	103500	177481600	4615	4620	4620	4615	427
542	20250110	103400	175510860	4620	4620	4620	4620	0
543	20250110	103300	175510860	4620	4620	4620	4620	28
544	20250110	103200	175381500	4615	4620	4620	4615	1125
545	20250110	103100	170186470	4625	4625	4625	4625	0
546	20250110	103000	170186470	4625	4625	4625	4625	221
547	20250110	102900	169164345	4620	4630	4630	4620	3723
548	20250110	102800	151952690	4640	4640	4640	4640	0
549	20250110	102700	151952690	4640	4640	4640	4640	0
550	20250110	102600	151952690	4640	4640	4640	4640	200
551	20250110	102500	151024690	4640	4640	4640	4640	0
552	20250110	102400	151024690	4640	4640	4640	4640	1
553	20250110	102300	151020050	4625	4625	4625	4625	0
554	20250110	102200	151020050	4625	4625	4625	4625	0
555	20250110	102100	151020050	4625	4625	4625	4625	0
556	20250110	102000	151020050	4625	4625	4625	4625	0
557	20250110	101900	151020050	4625	4625	4625	4625	0
558	20250110	101800	151020050	4625	4625	4625	4625	0
559	20250110	101700	151020050	4625	4625	4625	4625	500
560	20250110	101600	148707550	4640	4640	4640	4640	1
561	20250110	101500	148702910	4625	4625	4625	4625	0
562	20250110	101400	148702910	4625	4625	4625	4625	0
563	20250110	101300	148702910	4625	4625	4625	4625	0
564	20250110	101200	148702910	4625	4625	4625	4625	0
565	20250110	101100	148702910	4625	4630	4630	4625	1000
566	20250110	101000	144076540	4630	4630	4630	4630	0
567	20250110	100900	144076540	4630	4630	4630	4630	1
568	20250110	100800	144071910	4640	4640	4640	4640	2
569	20250110	100700	144062630	4630	4630	4630	4630	700
570	20250110	100600	140821630	4630	4630	4630	4630	0
571	20250110	100500	140821630	4630	4630	4630	4630	0
572	20250110	100400	140821630	4630	4630	4630	4630	0
573	20250110	100300	140821630	4630	4625	4630	4625	370
574	20250110	100200	139109480	4630	4630	4630	4630	0
575	20250110	100100	139109480	4630	4630	4630	4630	0
576	20250110	100000	139109480	4630	4630	4630	4630	0
577	20250110	095900	139109480	4630	4630	4630	4630	0
578	20250110	095800	139109480	4630	4630	4630	4630	0
579	20250110	095700	139109480	4630	4630	4630	4630	0
580	20250110	095600	139109480	4630	4630	4630	4630	167
581	20250110	095500	138336270	4630	4630	4630	4630	12
582	20250110	095400	138280710	4625	4625	4625	4625	0
583	20250110	095300	138280710	4625	4625	4625	4625	0
584	20250110	095200	138280710	4625	4620	4625	4620	940
585	20250110	095100	133937860	4620	4620	4620	4620	0
586	20250110	095000	133937860	4620	4620	4620	4620	0
587	20250110	094900	133937860	4620	4625	4625	4620	1927
588	20250110	094800	125031475	4640	4640	4640	4640	0
589	20250110	094700	125031475	4640	4640	4640	4640	26
590	20250110	094600	124910835	4640	4640	4640	4640	1
591	20250110	094500	124906195	4650	4650	4650	4650	210
592	20250110	094400	123929695	4650	4650	4650	4650	2
593	20250110	094300	123920395	4625	4625	4625	4625	0
594	20250110	094200	123920395	4625	4625	4625	4625	76
595	20250110	094100	123568895	4650	4650	4650	4650	0
596	20250110	094000	123568895	4650	4650	4650	4650	1
597	20250110	093900	123564245	4625	4625	4625	4625	2
598	20250110	093800	123554995	4625	4630	4630	4625	595
599	20250110	093700	120802620	4630	4640	4640	4630	707
600	20250110	093600	117526195	4640	4640	4640	4640	0
601	20250110	093500	117526195	4640	4650	4650	4640	508
602	20250110	093400	115168995	4650	4650	4650	4650	200
603	20250110	093300	114238995	4645	4645	4645	4645	0
604	20250110	093200	114238995	4645	4645	4645	4645	466
605	20250110	093100	112074425	4635	4635	4635	4635	2
606	20250110	093000	112065155	4630	4630	4630	4630	0
607	20250110	092900	112065155	4630	4630	4630	4630	0
608	20250110	092800	112065155	4630	4630	4630	4630	2
609	20250110	092700	112055895	4630	4630	4630	4630	0
610	20250110	092600	112055895	4630	4630	4630	4630	0
611	20250110	092500	112055895	4630	4635	4635	4630	942
612	20250110	092400	107693490	4640	4640	4640	4640	0
613	20250110	092300	107693490	4640	4640	4640	4640	303
614	20250110	092200	106287570	4635	4635	4635	4635	429
615	20250110	092100	104299155	4635	4635	4635	4635	2
616	20250110	092000	104289885	4630	4630	4630	4630	0
617	20250110	091900	104289885	4630	4630	4630	4630	0
618	20250110	091800	104289885	4630	4630	4630	4630	296
619	20250110	091700	102919405	4630	4645	4645	4625	1319
620	20250110	091600	96812150	4650	4645	4650	4645	8
621	20250110	091500	96774955	4630	4660	4660	4630	769
622	20250110	091400	93206930	4660	4665	4665	4660	10
623	20250110	091300	93160300	4650	4650	4650	4650	81
624	20250110	091200	92783650	4650	4650	4650	4650	0
625	20250110	091100	92783650	4650	4650	4650	4650	1503
626	20250110	091000	85794700	4655	4680	4680	4655	10269
627	20250110	090900	37868960	4680	4680	4680	4680	101
628	20250110	090800	37396280	4680	4680	4680	4680	100
629	20250110	090700	36928280	4680	4680	4680	4680	923
630	20250110	090600	32608640	4680	4680	4680	4680	5
631	20250110	090500	32585240	4680	4680	4680	4680	2000
632	20250110	090400	23225240	4680	4695	4700	4680	99
633	20250110	090300	22761825	4695	4700	4700	4680	2067
634	20250110	090200	13077100	4685	4685	4685	4685	50
635	20250110	090100	12842850	4685	4685	4685	4685	358
636	20250110	090000	11165620	4695	4700	4700	4675	2379