KissMeData/241770/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205300	53892650	8650	8650	8650	8650	157
3	20250110	205200	53892650	8650	8650	8650	8650	0
4	20250110	205100	53892650	8650	8650	8650	8650	0
5	20250110	205000	53892650	8650	8650	8650	8650	0
6	20250110	204900	53892650	8650	8650	8650	8650	0
7	20250110	204800	53892650	8650	8650	8650	8650	0
8	20250110	204700	53892650	8650	8650	8650	8650	0
9	20250110	204600	53892650	8650	8650	8650	8650	0
10	20250110	204500	53892650	8650	8650	8650	8650	0
11	20250110	204400	53892650	8650	8650	8650	8650	0
12	20250110	204300	53892650	8650	8650	8650	8650	0
13	20250110	204200	53892650	8650	8650	8650	8650	0
14	20250110	204100	53892650	8650	8650	8650	8650	0
15	20250110	204000	53892650	8650	8650	8650	8650	0
16	20250110	203900	53892650	8650	8650	8650	8650	0
17	20250110	203800	53892650	8650	8650	8650	8650	0
18	20250110	203700	53892650	8650	8650	8650	8650	0
19	20250110	203600	53892650	8650	8650	8650	8650	0
20	20250110	203500	53892650	8650	8650	8650	8650	0
21	20250110	203400	53892650	8650	8650	8650	8650	0
22	20250110	203300	53892650	8650	8650	8650	8650	0
23	20250110	203200	53892650	8650	8650	8650	8650	0
24	20250110	203100	53892650	8650	8650	8650	8650	0
25	20250110	203000	53892650	8650	8650	8650	8650	0
26	20250110	202900	53892650	8650	8650	8650	8650	0
27	20250110	202800	53892650	8650	8650	8650	8650	0
28	20250110	202700	53892650	8650	8650	8650	8650	0
29	20250110	202600	53892650	8650	8650	8650	8650	0
30	20250110	202500	53892650	8650	8650	8650	8650	0
31	20250110	202400	53892650	8650	8650	8650	8650	0
32	20250110	202300	53892650	8650	8650	8650	8650	157
33	20250110	202200	53892650	8650	8650	8650	8650	0
34	20250110	202100	53892650	8650	8650	8650	8650	0
35	20250110	202000	53892650	8650	8650	8650	8650	0
36	20250110	201900	53892650	8650	8650	8650	8650	0
37	20250110	201800	53892650	8650	8650	8650	8650	0
38	20250110	201700	53892650	8650	8650	8650	8650	0
39	20250110	201600	53892650	8650	8650	8650	8650	0
40	20250110	201500	53892650	8650	8650	8650	8650	0
41	20250110	201400	53892650	8650	8650	8650	8650	0
42	20250110	201300	53892650	8650	8650	8650	8650	0
43	20250110	201200	53892650	8650	8650	8650	8650	0
44	20250110	201100	53892650	8650	8650	8650	8650	0
45	20250110	201000	53892650	8650	8650	8650	8650	0
46	20250110	200900	53892650	8650	8650	8650	8650	0
47	20250110	200800	53892650	8650	8650	8650	8650	0
48	20250110	200700	53892650	8650	8650	8650	8650	0
49	20250110	200600	53892650	8650	8650	8650	8650	0
50	20250110	200500	53892650	8650	8650	8650	8650	0
51	20250110	200400	53892650	8650	8650	8650	8650	0
52	20250110	200300	53892650	8650	8650	8650	8650	0
53	20250110	200200	53892650	8650	8650	8650	8650	0
54	20250110	200100	53892650	8650	8650	8650	8650	0
55	20250110	200000	53892650	8650	8650	8650	8650	0
56	20250110	195900	53892650	8650	8650	8650	8650	0
57	20250110	195800	53892650	8650	8650	8650	8650	0
58	20250110	195700	53892650	8650	8650	8650	8650	0
59	20250110	195600	53892650	8650	8650	8650	8650	0
60	20250110	195500	53892650	8650	8650	8650	8650	0
61	20250110	195400	53892650	8650	8650	8650	8650	0
62	20250110	195300	53892650	8650	8650	8650	8650	157
63	20250110	195200	53892650	8650	8650	8650	8650	0
64	20250110	195100	53892650	8650	8650	8650	8650	0
65	20250110	195000	53892650	8650	8650	8650	8650	0
66	20250110	194900	53892650	8650	8650	8650	8650	0
67	20250110	194800	53892650	8650	8650	8650	8650	0
68	20250110	194700	53892650	8650	8650	8650	8650	0
69	20250110	194600	53892650	8650	8650	8650	8650	0
70	20250110	194500	53892650	8650	8650	8650	8650	0
71	20250110	194400	53892650	8650	8650	8650	8650	0
72	20250110	194300	53892650	8650	8650	8650	8650	0
73	20250110	194200	53892650	8650	8650	8650	8650	0
74	20250110	194100	53892650	8650	8650	8650	8650	0
75	20250110	194000	53892650	8650	8650	8650	8650	0
76	20250110	193900	53892650	8650	8650	8650	8650	0
77	20250110	193800	53892650	8650	8650	8650	8650	0
78	20250110	193700	53892650	8650	8650	8650	8650	0
79	20250110	193600	53892650	8650	8650	8650	8650	0
80	20250110	193500	53892650	8650	8650	8650	8650	0
81	20250110	193400	53892650	8650	8650	8650	8650	0
82	20250110	193300	53892650	8650	8650	8650	8650	0
83	20250110	193200	53892650	8650	8650	8650	8650	0
84	20250110	193100	53892650	8650	8650	8650	8650	0
85	20250110	193000	53892650	8650	8650	8650	8650	0
86	20250110	192900	53892650	8650	8650	8650	8650	0
87	20250110	192800	53892650	8650	8650	8650	8650	0
88	20250110	192700	53892650	8650	8650	8650	8650	0
89	20250110	192600	53892650	8650	8650	8650	8650	0
90	20250110	192500	53892650	8650	8650	8650	8650	0
91	20250110	192400	53892650	8650	8650	8650	8650	0
92	20250110	192300	53892650	8650	8650	8650	8650	157
93	20250110	192200	53892650	8650	8650	8650	8650	0
94	20250110	192100	53892650	8650	8650	8650	8650	0
95	20250110	192000	53892650	8650	8650	8650	8650	0
96	20250110	191900	53892650	8650	8650	8650	8650	0
97	20250110	191800	53892650	8650	8650	8650	8650	0
98	20250110	191700	53892650	8650	8650	8650	8650	0
99	20250110	191600	53892650	8650	8650	8650	8650	0
100	20250110	191500	53892650	8650	8650	8650	8650	0
101	20250110	191400	53892650	8650	8650	8650	8650	0
102	20250110	191300	53892650	8650	8650	8650	8650	0
103	20250110	191200	53892650	8650	8650	8650	8650	0
104	20250110	191100	53892650	8650	8650	8650	8650	0
105	20250110	191000	53892650	8650	8650	8650	8650	0
106	20250110	190900	53892650	8650	8650	8650	8650	0
107	20250110	190800	53892650	8650	8650	8650	8650	0
108	20250110	190700	53892650	8650	8650	8650	8650	0
109	20250110	190600	53892650	8650	8650	8650	8650	0
110	20250110	190500	53892650	8650	8650	8650	8650	0
111	20250110	190400	53892650	8650	8650	8650	8650	0
112	20250110	190300	53892650	8650	8650	8650	8650	0
113	20250110	190200	53892650	8650	8650	8650	8650	0
114	20250110	190100	53892650	8650	8650	8650	8650	0
115	20250110	190000	53892650	8650	8650	8650	8650	0
116	20250110	185900	53892650	8650	8650	8650	8650	0
117	20250110	185800	53892650	8650	8650	8650	8650	0
118	20250110	185700	53892650	8650	8650	8650	8650	0
119	20250110	185600	53892650	8650	8650	8650	8650	0
120	20250110	185500	53892650	8650	8650	8650	8650	0
121	20250110	185400	53892650	8650	8650	8650	8650	0
122	20250110	185300	53892650	8650	8650	8650	8650	157
123	20250110	185200	53892650	8650	8650	8650	8650	0
124	20250110	185100	53892650	8650	8650	8650	8650	0
125	20250110	185000	53892650	8650	8650	8650	8650	0
126	20250110	184900	53892650	8650	8650	8650	8650	0
127	20250110	184800	53892650	8650	8650	8650	8650	0
128	20250110	184700	53892650	8650	8650	8650	8650	0
129	20250110	184600	53892650	8650	8650	8650	8650	0
130	20250110	184500	53892650	8650	8650	8650	8650	0
131	20250110	184400	53892650	8650	8650	8650	8650	0
132	20250110	184300	53892650	8650	8650	8650	8650	0
133	20250110	184200	53892650	8650	8650	8650	8650	0
134	20250110	184100	53892650	8650	8650	8650	8650	0
135	20250110	184000	53892650	8650	8650	8650	8650	0
136	20250110	183900	53892650	8650	8650	8650	8650	0
137	20250110	183800	53892650	8650	8650	8650	8650	0
138	20250110	183700	53892650	8650	8650	8650	8650	0
139	20250110	183600	53892650	8650	8650	8650	8650	0
140	20250110	183500	53892650	8650	8650	8650	8650	0
141	20250110	183400	53892650	8650	8650	8650	8650	0
142	20250110	183300	53892650	8650	8650	8650	8650	0
143	20250110	183200	53892650	8650	8650	8650	8650	0
144	20250110	183100	53892650	8650	8650	8650	8650	0
145	20250110	183000	53892650	8650	8650	8650	8650	0
146	20250110	182900	53892650	8650	8650	8650	8650	0
147	20250110	182800	53892650	8650	8650	8650	8650	0
148	20250110	182700	53892650	8650	8650	8650	8650	0
149	20250110	182600	53892650	8650	8650	8650	8650	0
150	20250110	182500	53892650	8650	8650	8650	8650	0
151	20250110	182400	53892650	8650	8650	8650	8650	0
152	20250110	182300	53892650	8650	8650	8650	8650	157
153	20250110	182200	53892650	8650	8650	8650	8650	0
154	20250110	182100	53892650	8650	8650	8650	8650	0
155	20250110	182000	53892650	8650	8650	8650	8650	0
156	20250110	181900	53892650	8650	8650	8650	8650	0
157	20250110	181800	53892650	8650	8650	8650	8650	0
158	20250110	181700	53892650	8650	8650	8650	8650	0
159	20250110	181600	53892650	8650	8650	8650	8650	0
160	20250110	181500	53892650	8650	8650	8650	8650	0
161	20250110	181400	53892650	8650	8650	8650	8650	0
162	20250110	181300	53892650	8650	8650	8650	8650	0
163	20250110	181200	53892650	8650	8650	8650	8650	0
164	20250110	181100	53892650	8650	8650	8650	8650	0
165	20250110	181000	53892650	8650	8650	8650	8650	0
166	20250110	180900	53892650	8650	8650	8650	8650	0
167	20250110	180800	53892650	8650	8650	8650	8650	0
168	20250110	180700	53892650	8650	8650	8650	8650	0
169	20250110	180600	53892650	8650	8650	8650	8650	0
170	20250110	180500	53892650	8650	8650	8650	8650	0
171	20250110	180400	53892650	8650	8650	8650	8650	0
172	20250110	180300	53892650	8650	8650	8650	8650	0
173	20250110	180200	53892650	8650	8650	8650	8650	0
174	20250110	180100	53892650	8650	8650	8650	8650	0
175	20250110	180000	53892650	8650	8650	8650	8650	0
176	20250110	175900	53892650	8650	8650	8650	8650	0
177	20250110	175800	53892650	8650	8650	8650	8650	0
178	20250110	175700	53892650	8650	8650	8650	8650	0
179	20250110	175600	53892650	8650	8650	8650	8650	0
180	20250110	175500	53892650	8650	8650	8650	8650	0
181	20250110	175400	53892650	8650	8650	8650	8650	0
182	20250110	175300	53892650	8650	8650	8650	8650	157
183	20250110	175200	53892650	8650	8650	8650	8650	0
184	20250110	175100	53892650	8650	8650	8650	8650	0
185	20250110	175000	53892650	8650	8650	8650	8650	0
186	20250110	174900	53892650	8650	8650	8650	8650	0
187	20250110	174800	53892650	8650	8650	8650	8650	0
188	20250110	174700	53892650	8650	8650	8650	8650	0
189	20250110	174600	53892650	8650	8650	8650	8650	0
190	20250110	174500	53892650	8650	8650	8650	8650	0
191	20250110	174400	53892650	8650	8650	8650	8650	0
192	20250110	174300	53892650	8650	8650	8650	8650	0
193	20250110	174200	53892650	8650	8650	8650	8650	0
194	20250110	174100	53892650	8650	8650	8650	8650	0
195	20250110	174000	53892650	8650	8650	8650	8650	0
196	20250110	173900	53892650	8650	8650	8650	8650	0
197	20250110	173800	53892650	8650	8650	8650	8650	0
198	20250110	173700	53892650	8650	8650	8650	8650	0
199	20250110	173600	53892650	8650	8650	8650	8650	0
200	20250110	173500	53892650	8650	8650	8650	8650	0
201	20250110	173400	53892650	8650	8650	8650	8650	0
202	20250110	173300	53892650	8650	8650	8650	8650	0
203	20250110	173200	53892650	8650	8650	8650	8650	0
204	20250110	173100	53892650	8650	8650	8650	8650	0
205	20250110	173000	53892650	8650	8650	8650	8650	0
206	20250110	172900	53892650	8650	8650	8650	8650	0
207	20250110	172800	53892650	8650	8650	8650	8650	0
208	20250110	172700	53892650	8650	8650	8650	8650	0
209	20250110	172600	53892650	8650	8650	8650	8650	0
210	20250110	172500	53892650	8650	8650	8650	8650	0
211	20250110	172400	53892650	8650	8650	8650	8650	0
212	20250110	172300	53892650	8650	8650	8650	8650	157
213	20250110	172200	53892650	8650	8650	8650	8650	0
214	20250110	172100	53892650	8650	8650	8650	8650	0
215	20250110	172000	53892650	8650	8650	8650	8650	0
216	20250110	171900	53892650	8650	8650	8650	8650	0
217	20250110	171800	53892650	8650	8650	8650	8650	0
218	20250110	171700	53892650	8650	8650	8650	8650	0
219	20250110	171600	53892650	8650	8650	8650	8650	0
220	20250110	171500	53892650	8650	8650	8650	8650	0
221	20250110	171400	53892650	8650	8650	8650	8650	0
222	20250110	171300	53892650	8650	8650	8650	8650	0
223	20250110	171200	53892650	8650	8650	8650	8650	0
224	20250110	171100	53892650	8650	8650	8650	8650	0
225	20250110	171000	53892650	8650	8650	8650	8650	0
226	20250110	170900	53892650	8650	8650	8650	8650	0
227	20250110	170800	53892650	8650	8650	8650	8650	0
228	20250110	170700	53892650	8650	8650	8650	8650	0
229	20250110	170600	53892650	8650	8650	8650	8650	0
230	20250110	170500	53892650	8650	8650	8650	8650	0
231	20250110	170400	53892650	8650	8650	8650	8650	0
232	20250110	170300	53892650	8650	8650	8650	8650	0
233	20250110	170200	53892650	8650	8650	8650	8650	0
234	20250110	170100	53892650	8650	8650	8650	8650	0
235	20250110	170000	53892650	8650	8650	8650	8650	0
236	20250110	165900	53892650	8650	8650	8650	8650	0
237	20250110	165800	53892650	8650	8650	8650	8650	0
238	20250110	165700	53892650	8650	8650	8650	8650	0
239	20250110	165600	53892650	8650	8650	8650	8650	0
240	20250110	165500	53892650	8650	8650	8650	8650	0
241	20250110	165400	53892650	8650	8650	8650	8650	0
242	20250110	165300	53892650	8650	8650	8650	8650	157
243	20250110	165200	53892650	8650	8650	8650	8650	0
244	20250110	165100	53892650	8650	8650	8650	8650	0
245	20250110	165000	53892650	8650	8650	8650	8650	0
246	20250110	164900	53892650	8650	8650	8650	8650	0
247	20250110	164800	53892650	8650	8650	8650	8650	0
248	20250110	164700	53892650	8650	8650	8650	8650	0
249	20250110	164600	53892650	8650	8650	8650	8650	0
250	20250110	164500	53892650	8650	8650	8650	8650	0
251	20250110	164400	53892650	8650	8650	8650	8650	0
252	20250110	164300	53892650	8650	8650	8650	8650	0
253	20250110	164200	53892650	8650	8650	8650	8650	0
254	20250110	164100	53892650	8650	8650	8650	8650	0
255	20250110	164000	53892650	8650	8650	8650	8650	0
256	20250110	163900	53892650	8650	8650	8650	8650	0
257	20250110	163800	53892650	8650	8650	8650	8650	0
258	20250110	163700	53892650	8650	8650	8650	8650	0
259	20250110	163600	53892650	8650	8650	8650	8650	0
260	20250110	163500	53892650	8650	8650	8650	8650	0
261	20250110	163400	53892650	8650	8650	8650	8650	0
262	20250110	163300	53892650	8650	8650	8650	8650	0
263	20250110	163200	53892650	8650	8650	8650	8650	0
264	20250110	163100	53892650	8650	8650	8650	8650	0
265	20250110	163000	53892650	8650	8650	8650	8650	0
266	20250110	162900	53892650	8650	8650	8650	8650	0
267	20250110	162800	53892650	8650	8650	8650	8650	0
268	20250110	162700	53892650	8650	8650	8650	8650	0
269	20250110	162600	53892650	8650	8650	8650	8650	0
270	20250110	162500	53892650	8650	8650	8650	8650	0
271	20250110	162400	53892650	8650	8650	8650	8650	0
272	20250110	162300	53892650	8650	8650	8650	8650	157
273	20250110	162200	53892650	8650	8650	8650	8650	0
274	20250110	162100	53892650	8650	8650	8650	8650	0
275	20250110	162000	53892650	8650	8650	8650	8650	0
276	20250110	161900	53892650	8650	8650	8650	8650	0
277	20250110	161800	53892650	8650	8650	8650	8650	0
278	20250110	161700	53892650	8650	8650	8650	8650	0
279	20250110	161600	53892650	8650	8650	8650	8650	0
280	20250110	161500	53892650	8650	8650	8650	8650	0
281	20250110	161400	53892650	8650	8650	8650	8650	0
282	20250110	161300	53892650	8650	8650	8650	8650	0
283	20250110	161200	53892650	8650	8650	8650	8650	0
284	20250110	161100	53892650	8650	8650	8650	8650	0
285	20250110	161000	53892650	8650	8650	8650	8650	0
286	20250110	160900	53892650	8650	8650	8650	8650	0
287	20250110	160800	53892650	8650	8650	8650	8650	0
288	20250110	160700	53892650	8650	8650	8650	8650	0
289	20250110	160600	53892650	8650	8650	8650	8650	0
290	20250110	160500	53892650	8650	8650	8650	8650	0
291	20250110	160400	53892650	8650	8650	8650	8650	0
292	20250110	160300	53892650	8650	8650	8650	8650	0
293	20250110	160200	53892650	8650	8650	8650	8650	0
294	20250110	160100	53892650	8650	8650	8650	8650	0
295	20250110	160000	53892650	8650	8650	8650	8650	0
296	20250110	155900	53892650	8650	8650	8650	8650	0
297	20250110	155800	53892650	8650	8650	8650	8650	0
298	20250110	155700	53892650	8650	8650	8650	8650	0
299	20250110	155600	53892650	8650	8650	8650	8650	0
300	20250110	155500	53892650	8650	8650	8650	8650	0
301	20250110	155400	53892650	8650	8650	8650	8650	0
302	20250110	155300	53892650	8650	8650	8650	8650	157
303	20250110	155200	53892650	8650	8650	8650	8650	0
304	20250110	155100	53892650	8650	8650	8650	8650	0
305	20250110	155000	53892650	8650	8650	8650	8650	0
306	20250110	154900	53892650	8650	8650	8650	8650	0
307	20250110	154800	53892650	8650	8650	8650	8650	0
308	20250110	154700	53892650	8650	8650	8650	8650	0
309	20250110	154600	53892650	8650	8650	8650	8650	0
310	20250110	154500	53892650	8650	8650	8650	8650	0
311	20250110	154400	53892650	8650	8650	8650	8650	0
312	20250110	154300	53892650	8650	8650	8650	8650	0
313	20250110	154200	53892650	8650	8650	8650	8650	0
314	20250110	154100	53892650	8650	8650	8650	8650	0
315	20250110	154000	53892650	8650	8650	8650	8650	0
316	20250110	153900	53892650	8650	8650	8650	8650	0
317	20250110	153800	53892650	8650	8650	8650	8650	0
318	20250110	153700	53892650	8650	8650	8650	8650	0
319	20250110	153600	53892650	8650	8650	8650	8650	0
320	20250110	153500	53892650	8650	8650	8650	8650	0
321	20250110	153400	53892650	8650	8650	8650	8650	0
322	20250110	153300	53892650	8650	8650	8650	8650	0
323	20250110	153200	53892650	8650	8650	8650	8650	0
324	20250110	153100	53892650	8650	8650	8650	8650	0
325	20250110	153000	53892650	8650	8650	8650	8650	157
326	20250110	152900	52534600	8650	8650	8650	8650	0
327	20250110	152800	52534600	8650	8650	8650	8650	0
328	20250110	152700	52534600	8650	8650	8650	8650	0
329	20250110	152600	52534600	8650	8650	8650	8650	0
330	20250110	152500	52534600	8650	8650	8650	8650	0
331	20250110	152400	52534600	8650	8650	8650	8650	0
332	20250110	152300	52534600	8650	8650	8650	8650	0
333	20250110	152200	52534600	8650	8650	8650	8650	0
334	20250110	152100	52534600	8650	8650	8650	8650	0
335	20250110	152000	52534600	8650	8650	8650	8650	0
336	20250110	151900	52534600	8650	8650	8650	8650	0
337	20250110	151800	52534600	8650	8650	8650	8650	0
338	20250110	151700	52534600	8650	8650	8650	8650	0
339	20250110	151600	52534600	8650	8650	8650	8650	0
340	20250110	151500	52534600	8650	8650	8650	8650	0
341	20250110	151400	52534600	8650	8650	8650	8650	0
342	20250110	151300	52534600	8650	8650	8650	8650	1
343	20250110	151200	52525950	8660	8660	8660	8640	14
344	20250110	151100	52404750	8660	8660	8660	8660	0
345	20250110	151000	52404750	8660	8660	8660	8660	0
346	20250110	150900	52404750	8660	8660	8660	8660	0
347	20250110	150800	52404750	8660	8660	8660	8660	0
348	20250110	150700	52404750	8660	8660	8660	8660	10
349	20250110	150600	52318150	8660	8660	8660	8660	0
350	20250110	150500	52318150	8660	8660	8660	8660	0
351	20250110	150400	52318150	8660	8660	8660	8660	0
352	20250110	150300	52318150	8660	8660	8660	8660	0
353	20250110	150200	52318150	8660	8660	8660	8660	9
354	20250110	150100	52240210	8660	8660	8660	8660	4
355	20250110	150000	52205570	8640	8640	8640	8640	0
356	20250110	145900	52205570	8640	8660	8660	8640	12
357	20250110	145800	52101670	8660	8660	8660	8660	0
358	20250110	145700	52101670	8660	8660	8660	8660	0
359	20250110	145600	52101670	8660	8660	8660	8660	0
360	20250110	145500	52101670	8660	8660	8660	8660	19
361	20250110	145400	51937130	8660	8660	8660	8660	0
362	20250110	145300	51937130	8660	8660	8660	8660	0
363	20250110	145200	51937130	8660	8660	8660	8660	0
364	20250110	145100	51937130	8660	8660	8660	8660	0
365	20250110	145000	51937130	8660	8660	8660	8660	0
366	20250110	144900	51937130	8660	8660	8660	8660	1
367	20250110	144800	51928470	8640	8610	8660	8570	55
368	20250110	144700	51456100	8660	8660	8660	8660	0
369	20250110	144600	51456100	8660	8650	8660	8650	5
370	20250110	144500	51412830	8650	8650	8650	8650	188
371	20250110	144400	49786630	8660	8660	8660	8660	0
372	20250110	144300	49786630	8660	8660	8660	8660	0
373	20250110	144200	49786630	8660	8660	8660	8660	0
374	20250110	144100	49786630	8660	8660	8660	8660	0
375	20250110	144000	49786630	8660	8660	8660	8660	0
376	20250110	143900	49786630	8660	8660	8660	8660	0
377	20250110	143800	49786630	8660	8660	8660	8660	0
378	20250110	143700	49786630	8660	8660	8660	8660	0
379	20250110	143600	49786630	8660	8660	8660	8660	0
380	20250110	143500	49786630	8660	8660	8660	8660	0
381	20250110	143400	49786630	8660	8660	8660	8660	0
382	20250110	143300	49786630	8660	8660	8660	8660	0
383	20250110	143200	49786630	8660	8650	8660	8650	33
384	20250110	143100	49501080	8660	8660	8660	8660	0
385	20250110	143000	49501080	8660	8660	8660	8660	0
386	20250110	142900	49501080	8660	8660	8660	8660	0
387	20250110	142800	49501080	8660	8660	8660	8660	0
388	20250110	142700	49501080	8660	8660	8660	8660	0
389	20250110	142600	49501080	8660	8660	8660	8660	0
390	20250110	142500	49501080	8660	8660	8660	8660	0
391	20250110	142400	49501080	8660	8660	8660	8660	0
392	20250110	142300	49501080	8660	8660	8660	8660	0
393	20250110	142200	49501080	8660	8660	8660	8660	0
394	20250110	142100	49501080	8660	8660	8660	8660	0
395	20250110	142000	49501080	8660	8650	8660	8650	22
396	20250110	141900	49310760	8660	8660	8660	8660	0
397	20250110	141800	49310760	8660	8660	8660	8660	0
398	20250110	141700	49310760	8660	8660	8660	8660	0
399	20250110	141600	49310760	8660	8660	8660	8660	0
400	20250110	141500	49310760	8660	8660	8660	8660	10
401	20250110	141400	49224160	8660	8660	8660	8660	0
402	20250110	141300	49224160	8660	8660	8660	8660	0
403	20250110	141200	49224160	8660	8660	8660	8660	0
404	20250110	141100	49224160	8660	8650	8660	8650	3
405	20250110	141000	49198200	8650	8650	8650	8650	0
406	20250110	140900	49198200	8650	8590	8650	8590	18
407	20250110	140800	49043520	8590	8610	8660	8590	9
408	20250110	140700	48966100	8640	8620	8640	8610	5
409	20250110	140600	48922980	8610	8610	8610	8610	7
410	20250110	140500	48862710	8660	8660	8660	8660	0
411	20250110	140400	48862710	8660	8660	8660	8660	0
412	20250110	140300	48862710	8660	8660	8660	8660	0
413	20250110	140200	48862710	8660	8660	8660	8660	0
414	20250110	140100	48862710	8660	8660	8660	8660	0
415	20250110	140000	48862710	8660	8660	8660	8660	0
416	20250110	135900	48862710	8660	8660	8660	8660	0
417	20250110	135800	48862710	8660	8660	8660	8660	0
418	20250110	135700	48862710	8660	8660	8660	8660	0
419	20250110	135600	48862710	8660	8660	8660	8660	0
420	20250110	135500	48862710	8660	8660	8660	8660	0
421	20250110	135400	48862710	8660	8660	8660	8660	0
422	20250110	135300	48862710	8660	8660	8660	8660	0
423	20250110	135200	48862710	8660	8660	8660	8660	0
424	20250110	135100	48862710	8660	8650	8660	8630	1003
425	20250110	135000	40186770	8650	8630	8650	8630	61
426	20250110	134900	39660240	8630	8630	8630	8630	0
427	20250110	134800	39660240	8630	8630	8630	8630	0
428	20250110	134700	39660240	8630	8630	8630	8630	0
429	20250110	134600	39660240	8630	8630	8630	8630	0
430	20250110	134500	39660240	8630	8610	8630	8610	11
431	20250110	134400	39565460	8600	8610	8610	8600	6
432	20250110	134300	39513810	8630	8630	8630	8630	0
433	20250110	134200	39513810	8630	8630	8630	8630	0
434	20250110	134100	39513810	8630	8630	8630	8630	0
435	20250110	134000	39513810	8630	8630	8630	8630	2
436	20250110	133900	39496550	8600	8600	8600	8600	0
437	20250110	133800	39496550	8600	8600	8600	8600	4
438	20250110	133700	39462150	8630	8630	8630	8630	0
439	20250110	133600	39462150	8630	8630	8630	8630	0
440	20250110	133500	39462150	8630	8630	8630	8630	0
441	20250110	133400	39462150	8630	8590	8630	8570	9
442	20250110	133300	39384870	8640	8640	8650	8590	53
443	20250110	133200	38927050	8590	8590	8590	8590	0
444	20250110	133100	38927050	8590	8590	8590	8590	1
445	20250110	133000	38918460	8660	8660	8660	8660	0
446	20250110	132900	38918460	8660	8660	8660	8660	0
447	20250110	132800	38918460	8660	8660	8660	8660	0
448	20250110	132700	38918460	8660	8660	8660	8660	0
449	20250110	132600	38918460	8660	8660	8660	8660	0
450	20250110	132500	38918460	8660	8660	8660	8660	0
451	20250110	132400	38918460	8660	8660	8660	8660	0
452	20250110	132300	38918460	8660	8660	8660	8660	0
453	20250110	132200	38918460	8660	8660	8660	8660	0
454	20250110	132100	38918460	8660	8660	8660	8660	0
455	20250110	132000	38918460	8660	8660	8660	8660	0
456	20250110	131900	38918460	8660	8660	8660	8660	0
457	20250110	131800	38918460	8660	8660	8660	8660	0
458	20250110	131700	38918460	8660	8660	8660	8660	0
459	20250110	131600	38918460	8660	8660	8660	8660	0
460	20250110	131500	38918460	8660	8660	8660	8660	0
461	20250110	131400	38918460	8660	8660	8660	8660	0
462	20250110	131300	38918460	8660	8660	8660	8660	0
463	20250110	131200	38918460	8660	8660	8660	8660	0
464	20250110	131100	38918460	8660	8660	8660	8660	0
465	20250110	131000	38918460	8660	8660	8660	8660	0
466	20250110	130900	38918460	8660	8660	8660	8660	0
467	20250110	130800	38918460	8660	8660	8660	8660	0
468	20250110	130700	38918460	8660	8660	8660	8660	0
469	20250110	130600	38918460	8660	8660	8660	8660	0
470	20250110	130500	38918460	8660	8660	8660	8660	0
471	20250110	130400	38918460	8660	8660	8660	8660	0
472	20250110	130300	38918460	8660	8660	8660	8660	0
473	20250110	130200	38918460	8660	8660	8660	8660	2
474	20250110	130100	38901140	8610	8610	8610	8610	1
475	20250110	130000	38892530	8610	8610	8610	8610	1
476	20250110	125900	38883920	8650	8650	8650	8650	0
477	20250110	125800	38883920	8650	8650	8650	8650	42
478	20250110	125700	38520620	8660	8660	8660	8660	0
479	20250110	125600	38520620	8660	8660	8660	8660	0
480	20250110	125500	38520620	8660	8660	8660	8660	0
481	20250110	125400	38520620	8660	8660	8660	8660	0
482	20250110	125300	38520620	8660	8660	8660	8660	0
483	20250110	125200	38520620	8660	8660	8660	8660	0
484	20250110	125100	38520620	8660	8660	8660	8660	0
485	20250110	125000	38520620	8660	8660	8660	8660	0
486	20250110	124900	38520620	8660	8660	8660	8660	2
487	20250110	124800	38503300	8590	8620	8620	8570	14
488	20250110	124700	38382990	8620	8620	8620	8560	184
489	20250110	124600	36802260	8660	8660	8660	8660	0
490	20250110	124500	36802260	8660	8640	8660	8640	13
491	20250110	124400	36689700	8640	8620	8640	8620	4
492	20250110	124300	36655160	8620	8620	8660	8620	6
493	20250110	124200	36603310	8670	8670	8670	8670	0
494	20250110	124100	36603310	8670	8670	8670	8670	0
495	20250110	124000	36603310	8670	8670	8670	8670	0
496	20250110	123900	36603310	8670	8670	8670	8670	0
497	20250110	123800	36603310	8670	8670	8670	8670	1
498	20250110	123700	36594640	8630	8620	8640	8620	56
499	20250110	123600	36111100	8600	8600	8600	8600	37
500	20250110	123500	35792900	8640	8640	8640	8640	0
501	20250110	123400	35792900	8640	8640	8640	8640	0
502	20250110	123300	35792900	8640	8640	8640	8640	0
503	20250110	123200	35792900	8640	8640	8640	8640	0
504	20250110	123100	35792900	8640	8640	8640	8640	0
505	20250110	123000	35792900	8640	8640	8640	8640	0
506	20250110	122900	35792900	8640	8640	8640	8640	0
507	20250110	122800	35792900	8640	8640	8640	8640	0
508	20250110	122700	35792900	8640	8640	8640	8640	0
509	20250110	122600	35792900	8640	8640	8640	8640	0
510	20250110	122500	35792900	8640	8640	8640	8610	5
511	20250110	122400	35749730	8600	8580	8600	8580	66
512	20250110	122300	35183390	8580	8580	8580	8580	0
513	20250110	122200	35183390	8580	8580	8580	8580	0
514	20250110	122100	35183390	8580	8580	8580	8580	0
515	20250110	122000	35183390	8580	8580	8580	8580	0
516	20250110	121900	35183390	8580	8580	8580	8580	0
517	20250110	121800	35183390	8580	8580	8580	8580	0
518	20250110	121700	35183390	8580	8580	8580	8580	0
519	20250110	121600	35183390	8580	8580	8580	8580	0
520	20250110	121500	35183390	8580	8580	8580	8580	0
521	20250110	121400	35183390	8580	8580	8580	8580	0
522	20250110	121300	35183390	8580	8580	8580	8580	0
523	20250110	121200	35183390	8580	8580	8580	8580	0
524	20250110	121100	35183390	8580	8580	8580	8580	0
525	20250110	121000	35183390	8580	8580	8580	8580	0
526	20250110	120900	35183390	8580	8580	8580	8580	0
527	20250110	120800	35183390	8580	8540	8580	8540	3
528	20250110	120700	35157690	8580	8580	8580	8580	0
529	20250110	120600	35157690	8580	8580	8580	8580	0
530	20250110	120500	35157690	8580	8580	8580	8580	0
531	20250110	120400	35157690	8580	8580	8580	8580	0
532	20250110	120300	35157690	8580	8580	8580	8580	1
533	20250110	120200	35149110	8580	8570	8580	8570	5
534	20250110	120100	35106220	8580	8580	8580	8580	0
535	20250110	120000	35106220	8580	8580	8580	8580	0
536	20250110	115900	35106220	8580	8580	8580	8580	0
537	20250110	115800	35106220	8580	8580	8580	8580	0
538	20250110	115700	35106220	8580	8580	8580	8580	0
539	20250110	115600	35106220	8580	8580	8580	8580	0
540	20250110	115500	35106220	8580	8580	8580	8580	0
541	20250110	115400	35106220	8580	8580	8580	8580	25
542	20250110	115300	34891720	8580	8580	8580	8580	0
543	20250110	115200	34891720	8580	8580	8580	8580	0
544	20250110	115100	34891720	8580	8580	8580	8580	0
545	20250110	115000	34891720	8580	8580	8580	8580	0
546	20250110	114900	34891720	8580	8580	8580	8580	0
547	20250110	114800	34891720	8580	8580	8580	8580	0
548	20250110	114700	34891720	8580	8580	8580	8580	0
549	20250110	114600	34891720	8580	8580	8580	8580	0
550	20250110	114500	34891720	8580	8570	8580	8570	6
551	20250110	114400	34840290	8580	8580	8580	8580	0
552	20250110	114300	34840290	8580	8580	8580	8580	3
553	20250110	114200	34814550	8540	8540	8540	8540	1
554	20250110	114100	34806010	8580	8580	8580	8580	5
555	20250110	114000	34763110	8580	8580	8580	8580	0
556	20250110	113900	34763110	8580	8580	8580	8580	0
557	20250110	113800	34763110	8580	8580	8580	8580	1
558	20250110	113700	34754530	8580	8580	8580	8580	10
559	20250110	113600	34668730	8540	8540	8540	8540	4
560	20250110	113500	34634570	8580	8580	8580	8580	0
561	20250110	113400	34634570	8580	8580	8580	8580	5
562	20250110	113300	34591670	8580	8580	8580	8580	0
563	20250110	113200	34591670	8580	8580	8580	8580	0
564	20250110	113100	34591670	8580	8580	8580	8580	0
565	20250110	113000	34591670	8580	8580	8580	8580	0
566	20250110	112900	34591670	8580	8580	8580	8580	0
567	20250110	112800	34591670	8580	8580	8580	8580	5
568	20250110	112700	34548770	8580	8580	8580	8580	0
569	20250110	112600	34548770	8580	8580	8580	8580	5
570	20250110	112500	34505870	8580	8580	8580	8580	0
571	20250110	112400	34505870	8580	8580	8580	8580	0
572	20250110	112300	34505870	8580	8580	8580	8580	0
573	20250110	112200	34505870	8580	8580	8580	8580	0
574	20250110	112100	34505870	8580	8580	8580	8580	0
575	20250110	112000	34505870	8580	8580	8580	8580	0
576	20250110	111900	34505870	8580	8580	8580	8580	2
577	20250110	111800	34488710	8540	8540	8540	8540	102
578	20250110	111700	33617630	8540	8540	8540	8540	0
579	20250110	111600	33617630	8540	8540	8540	8540	250
580	20250110	111500	31482630	8540	8540	8540	8540	0
581	20250110	111400	31482630	8540	8540	8540	8540	0
582	20250110	111300	31482630	8540	8540	8540	8540	4
583	20250110	111200	31448470	8540	8540	8540	8540	0
584	20250110	111100	31448470	8540	8540	8540	8540	0
585	20250110	111000	31448470	8540	8540	8540	8540	0
586	20250110	110900	31448470	8540	8540	8540	8540	0
587	20250110	110800	31448470	8540	8540	8540	8540	0
588	20250110	110700	31448470	8540	8540	8540	8540	0
589	20250110	110600	31448470	8540	8540	8540	8540	0
590	20250110	110500	31448470	8540	8540	8540	8540	1
591	20250110	110400	31439930	8500	8500	8500	8500	10
592	20250110	110300	31354930	8540	8540	8540	8540	0
593	20250110	110200	31354930	8540	8540	8540	8540	0
594	20250110	110100	31354930	8540	8540	8540	8540	0
595	20250110	110000	31354930	8540	8540	8540	8540	1
596	20250110	105900	31346390	8520	8520	8520	8520	1
597	20250110	105800	31337870	8520	8500	8540	8500	27
598	20250110	105700	31107890	8470	8480	8480	8470	22
599	20250110	105600	30921440	8540	8540	8540	8540	0
600	20250110	105500	30921440	8540	8540	8540	8540	0
601	20250110	105400	30921440	8540	8540	8540	8540	0
602	20250110	105300	30921440	8540	8540	8540	8540	0
603	20250110	105200	30921440	8540	8540	8540	8540	0
604	20250110	105100	30921440	8540	8540	8540	8540	0
605	20250110	105000	30921440	8540	8500	8540	8500	2
606	20250110	104900	30904400	8490	8490	8490	8490	0
607	20250110	104800	30904400	8490	8490	8490	8490	2
608	20250110	104700	30887420	8540	8540	8540	8540	0
609	20250110	104600	30887420	8540	8540	8540	8540	0
610	20250110	104500	30887420	8540	8540	8540	8540	0
611	20250110	104400	30887420	8540	8540	8540	8540	24
612	20250110	104300	30682460	8540	8540	8540	8540	0
613	20250110	104200	30682460	8540	8540	8540	8540	0
614	20250110	104100	30682460	8540	8540	8540	8540	0
615	20250110	104000	30682460	8540	8500	8540	8500	21
616	20250110	103900	30503920	8580	8580	8580	8580	0
617	20250110	103800	30503920	8580	8580	8580	8580	0
618	20250110	103700	30503920	8580	8580	8580	8580	0
619	20250110	103600	30503920	8580	8580	8580	8580	0
620	20250110	103500	30503920	8580	8580	8580	8580	0
621	20250110	103400	30503920	8580	8580	8580	8580	0
622	20250110	103300	30503920	8580	8580	8580	8580	0
623	20250110	103200	30503920	8580	8580	8580	8580	0
624	20250110	103100	30503920	8580	8570	8580	8530	6
625	20250110	103000	30452650	8580	8580	8580	8580	0
626	20250110	102900	30452650	8580	8580	8580	8580	0
627	20250110	102800	30452650	8580	8580	8580	8580	0
628	20250110	102700	30452650	8580	8580	8580	8580	0
629	20250110	102600	30452650	8580	8580	8580	8580	0
630	20250110	102500	30452650	8580	8580	8580	8580	0
631	20250110	102400	30452650	8580	8570	8580	8570	34
632	20250110	102300	30161260	8570	8570	8570	8570	1
633	20250110	102200	30152690	8520	8530	8570	8500	87
634	20250110	102100	29411490	8570	8570	8570	8570	0
635	20250110	102000	29411490	8570	8570	8570	8570	0
636	20250110	101900	29411490	8570	8570	8570	8570	10
637	20250110	101800	29325790	8480	8520	8520	8480	35
638	20250110	101700	29028510	8570	8570	8570	8570	0
639	20250110	101600	29028510	8570	8570	8570	8570	0
640	20250110	101500	29028510	8570	8570	8570	8570	0
641	20250110	101400	29028510	8570	8570	8570	8570	0
642	20250110	101300	29028510	8570	8570	8570	8570	0
643	20250110	101200	29028510	8570	8570	8570	8570	1
644	20250110	101100	29019940	8570	8570	8570	8570	0
645	20250110	101000	29019940	8570	8520	8570	8520	3
646	20250110	100900	28994290	8580	8580	8580	8580	0
647	20250110	100800	28994290	8580	8580	8580	8580	0
648	20250110	100700	28994290	8580	8580	8580	8580	0
649	20250110	100600	28994290	8580	8580	8580	8580	0
650	20250110	100500	28994290	8580	8580	8580	8580	0
651	20250110	100400	28994290	8580	8580	8580	8580	0
652	20250110	100300	28994290	8580	8580	8580	8580	0
653	20250110	100200	28994290	8580	8580	8580	8580	0
654	20250110	100100	28994290	8580	8580	8580	8580	0
655	20250110	100000	28994290	8580	8580	8580	8580	0
656	20250110	095900	28994290	8580	8580	8580	8580	0
657	20250110	095800	28994290	8580	8580	8580	8580	0
658	20250110	095700	28994290	8580	8580	8580	8580	0
659	20250110	095600	28994290	8580	8580	8580	8580	0
660	20250110	095500	28994290	8580	8580	8580	8580	0
661	20250110	095400	28994290	8580	8580	8580	8580	0
662	20250110	095300	28994290	8580	8580	8580	8580	10
663	20250110	095200	28908490	8520	8520	8520	8520	250
664	20250110	095100	26778490	8520	8520	8520	8520	498
665	20250110	095000	22535530	8520	8520	8520	8520	10
666	20250110	094900	22450330	8520	8520	8520	8520	0
667	20250110	094800	22450330	8520	8480	8520	8480	117
668	20250110	094700	21458130	8480	8480	8480	8480	3
669	20250110	094600	21432690	8470	8470	8470	8470	0
670	20250110	094500	21432690	8470	8470	8470	8470	0
671	20250110	094400	21432690	8470	8470	8470	8470	0
672	20250110	094300	21432690	8470	8480	8480	8470	425
673	20250110	094200	17830420	8480	8480	8480	8480	8
674	20250110	094100	17762580	8520	8520	8520	8520	0
675	20250110	094000	17762580	8520	8520	8520	8520	0
676	20250110	093900	17762580	8520	8520	8520	8520	0
677	20250110	093800	17762580	8520	8520	8520	8520	0
678	20250110	093700	17762580	8520	8510	8520	8510	2
679	20250110	093600	17745550	8520	8480	8520	8480	88
680	20250110	093500	16999230	8480	8500	8500	8480	34
681	20250110	093400	16710440	8520	8520	8520	8520	34
682	20250110	093300	16420760	8520	8510	8520	8500	227
683	20250110	093200	14489790	8530	8570	8570	8520	512
684	20250110	093100	10114220	8600	8590	8600	8590	28
685	20250110	093000	9873440	8580	8600	8600	8580	3
686	20250110	092900	9847660	8690	8690	8690	8690	0
687	20250110	092800	9847660	8690	8690	8690	8690	0
688	20250110	092700	9847660	8690	8690	8690	8690	0
689	20250110	092600	9847660	8690	8690	8690	8690	0
690	20250110	092500	9847660	8690	8690	8690	8690	0
691	20250110	092400	9847660	8690	8620	8690	8620	4
692	20250110	092300	9812980	8690	8690	8690	8690	0
693	20250110	092200	9812980	8690	8690	8690	8690	0
694	20250110	092100	9812980	8690	8580	8690	8580	33
695	20250110	092000	9529620	8650	8590	8700	8590	23
696	20250110	091900	9331190	8620	8650	8710	8620	175
697	20250110	091800	7820920	8640	8620	8640	8620	2
698	20250110	091700	7803660	8710	8710	8710	8710	0
699	20250110	091600	7803660	8710	8640	8710	8640	3
700	20250110	091500	7777600	8690	8690	8690	8690	0
701	20250110	091400	7777600	8690	8670	8690	8630	250
702	20250110	091300	5619640	8730	8730	8730	8730	1
703	20250110	091200	5610910	8750	8670	8750	8670	4
704	20250110	091100	5576010	8750	8740	8750	8740	5
705	20250110	091000	5532290	8740	8740	8740	8740	2
706	20250110	090900	5514810	8740	8740	8740	8740	0
707	20250110	090800	5514810	8740	8740	8740	8740	0
708	20250110	090700	5514810	8740	8740	8740	8740	0
709	20250110	090600	5514810	8740	8740	8740	8740	0
710	20250110	090500	5514810	8740	8730	8740	8730	10
711	20250110	090400	5427480	8730	8730	8730	8730	0
712	20250110	090300	5427480	8730	8730	8730	8730	0
713	20250110	090200	5427480	8730	8670	8730	8670	12
714	20250110	090100	5323270	8670	8710	8710	8670	207
715	20250110	090000	3524300	8710	8950	8950	8710	394