KissMeData/051370/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193300	489913270	9840	9840	9840	9840	1012
3	20250110	193200	489913270	9840	9840	9840	9840	0
4	20250110	193100	489913270	9840	9840	9840	9840	0
5	20250110	193000	489913270	9840	9840	9840	9840	0
6	20250110	192900	489913270	9840	9840	9840	9840	0
7	20250110	192800	489913270	9840	9840	9840	9840	0
8	20250110	192700	489913270	9840	9840	9840	9840	0
9	20250110	192600	489913270	9840	9840	9840	9840	0
10	20250110	192500	489913270	9840	9840	9840	9840	0
11	20250110	192400	489913270	9840	9840	9840	9840	0
12	20250110	192300	489913270	9840	9840	9840	9840	0
13	20250110	192200	489913270	9840	9840	9840	9840	0
14	20250110	192100	489913270	9840	9840	9840	9840	0
15	20250110	192000	489913270	9840	9840	9840	9840	0
16	20250110	191900	489913270	9840	9840	9840	9840	0
17	20250110	191800	489913270	9840	9840	9840	9840	0
18	20250110	191700	489913270	9840	9840	9840	9840	0
19	20250110	191600	489913270	9840	9840	9840	9840	0
20	20250110	191500	489913270	9840	9840	9840	9840	0
21	20250110	191400	489913270	9840	9840	9840	9840	0
22	20250110	191300	489913270	9840	9840	9840	9840	0
23	20250110	191200	489913270	9840	9840	9840	9840	0
24	20250110	191100	489913270	9840	9840	9840	9840	0
25	20250110	191000	489913270	9840	9840	9840	9840	0
26	20250110	190900	489913270	9840	9840	9840	9840	0
27	20250110	190800	489913270	9840	9840	9840	9840	0
28	20250110	190700	489913270	9840	9840	9840	9840	0
29	20250110	190600	489913270	9840	9840	9840	9840	0
30	20250110	190500	489913270	9840	9840	9840	9840	0
31	20250110	190400	489913270	9840	9840	9840	9840	0
32	20250110	190300	489913270	9840	9840	9840	9840	1012
33	20250110	190200	489913270	9840	9840	9840	9840	0
34	20250110	190100	489913270	9840	9840	9840	9840	0
35	20250110	190000	489913270	9840	9840	9840	9840	0
36	20250110	185900	489913270	9840	9840	9840	9840	0
37	20250110	185800	489913270	9840	9840	9840	9840	0
38	20250110	185700	489913270	9840	9840	9840	9840	0
39	20250110	185600	489913270	9840	9840	9840	9840	0
40	20250110	185500	489913270	9840	9840	9840	9840	0
41	20250110	185400	489913270	9840	9840	9840	9840	0
42	20250110	185300	489913270	9840	9840	9840	9840	0
43	20250110	185200	489913270	9840	9840	9840	9840	0
44	20250110	185100	489913270	9840	9840	9840	9840	0
45	20250110	185000	489913270	9840	9840	9840	9840	0
46	20250110	184900	489913270	9840	9840	9840	9840	0
47	20250110	184800	489913270	9840	9840	9840	9840	0
48	20250110	184700	489913270	9840	9840	9840	9840	0
49	20250110	184600	489913270	9840	9840	9840	9840	0
50	20250110	184500	489913270	9840	9840	9840	9840	0
51	20250110	184400	489913270	9840	9840	9840	9840	0
52	20250110	184300	489913270	9840	9840	9840	9840	0
53	20250110	184200	489913270	9840	9840	9840	9840	0
54	20250110	184100	489913270	9840	9840	9840	9840	0
55	20250110	184000	489913270	9840	9840	9840	9840	0
56	20250110	183900	489913270	9840	9840	9840	9840	0
57	20250110	183800	489913270	9840	9840	9840	9840	0
58	20250110	183700	489913270	9840	9840	9840	9840	0
59	20250110	183600	489913270	9840	9840	9840	9840	0
60	20250110	183500	489913270	9840	9840	9840	9840	0
61	20250110	183400	489913270	9840	9840	9840	9840	0
62	20250110	183300	489913270	9840	9840	9840	9840	1012
63	20250110	183200	489913270	9840	9840	9840	9840	0
64	20250110	183100	489913270	9840	9840	9840	9840	0
65	20250110	183000	489913270	9840	9840	9840	9840	0
66	20250110	182900	489913270	9840	9840	9840	9840	0
67	20250110	182800	489913270	9840	9840	9840	9840	0
68	20250110	182700	489913270	9840	9840	9840	9840	0
69	20250110	182600	489913270	9840	9840	9840	9840	0
70	20250110	182500	489913270	9840	9840	9840	9840	0
71	20250110	182400	489913270	9840	9840	9840	9840	0
72	20250110	182300	489913270	9840	9840	9840	9840	0
73	20250110	182200	489913270	9840	9840	9840	9840	0
74	20250110	182100	489913270	9840	9840	9840	9840	0
75	20250110	182000	489913270	9840	9840	9840	9840	0
76	20250110	181900	489913270	9840	9840	9840	9840	0
77	20250110	181800	489913270	9840	9840	9840	9840	0
78	20250110	181700	489913270	9840	9840	9840	9840	0
79	20250110	181600	489913270	9840	9840	9840	9840	0
80	20250110	181500	489913270	9840	9840	9840	9840	0
81	20250110	181400	489913270	9840	9840	9840	9840	0
82	20250110	181300	489913270	9840	9840	9840	9840	0
83	20250110	181200	489913270	9840	9840	9840	9840	0
84	20250110	181100	489913270	9840	9840	9840	9840	0
85	20250110	181000	489913270	9840	9840	9840	9840	0
86	20250110	180900	489913270	9840	9840	9840	9840	0
87	20250110	180800	489913270	9840	9840	9840	9840	0
88	20250110	180700	489913270	9840	9840	9840	9840	0
89	20250110	180600	489913270	9840	9840	9840	9840	0
90	20250110	180500	489913270	9840	9840	9840	9840	0
91	20250110	180400	489913270	9840	9840	9840	9840	0
92	20250110	180300	489913270	9840	9840	9840	9840	1012
93	20250110	180200	489913270	9840	9840	9840	9840	0
94	20250110	180100	489913270	9840	9840	9840	9840	0
95	20250110	180000	489913270	9840	9840	9840	9840	0
96	20250110	175900	489913270	9840	9840	9840	9840	0
97	20250110	175800	489913270	9840	9840	9840	9840	0
98	20250110	175700	489913270	9840	9840	9840	9840	0
99	20250110	175600	489913270	9840	9840	9840	9840	0
100	20250110	175500	489913270	9840	9840	9840	9840	0
101	20250110	175400	489913270	9840	9840	9840	9840	0
102	20250110	175300	489913270	9840	9840	9840	9840	0
103	20250110	175200	489913270	9840	9840	9840	9840	0
104	20250110	175100	489913270	9840	9840	9840	9840	0
105	20250110	175000	489913270	9840	9840	9840	9840	0
106	20250110	174900	489913270	9840	9840	9840	9840	0
107	20250110	174800	489913270	9840	9840	9840	9840	0
108	20250110	174700	489913270	9840	9840	9840	9840	0
109	20250110	174600	489913270	9840	9840	9840	9840	0
110	20250110	174500	489913270	9840	9840	9840	9840	0
111	20250110	174400	489913270	9840	9840	9840	9840	0
112	20250110	174300	489913270	9840	9840	9840	9840	0
113	20250110	174200	489913270	9840	9840	9840	9840	0
114	20250110	174100	489913270	9840	9840	9840	9840	0
115	20250110	174000	489913270	9840	9840	9840	9840	0
116	20250110	173900	489913270	9840	9840	9840	9840	0
117	20250110	173800	489913270	9840	9840	9840	9840	0
118	20250110	173700	489913270	9840	9840	9840	9840	0
119	20250110	173600	489913270	9840	9840	9840	9840	0
120	20250110	173500	489913270	9840	9840	9840	9840	0
121	20250110	173400	489913270	9840	9840	9840	9840	0
122	20250110	173300	489913270	9840	9840	9840	9840	1012
123	20250110	173200	489913270	9840	9840	9840	9840	0
124	20250110	173100	489913270	9840	9840	9840	9840	0
125	20250110	173000	489913270	9840	9840	9840	9840	0
126	20250110	172900	489913270	9840	9840	9840	9840	0
127	20250110	172800	489913270	9840	9840	9840	9840	0
128	20250110	172700	489913270	9840	9840	9840	9840	0
129	20250110	172600	489913270	9840	9840	9840	9840	0
130	20250110	172500	489913270	9840	9840	9840	9840	0
131	20250110	172400	489913270	9840	9840	9840	9840	0
132	20250110	172300	489913270	9840	9840	9840	9840	0
133	20250110	172200	489913270	9840	9840	9840	9840	0
134	20250110	172100	489913270	9840	9840	9840	9840	0
135	20250110	172000	489913270	9840	9840	9840	9840	0
136	20250110	171900	489913270	9840	9840	9840	9840	0
137	20250110	171800	489913270	9840	9840	9840	9840	0
138	20250110	171700	489913270	9840	9840	9840	9840	0
139	20250110	171600	489913270	9840	9840	9840	9840	0
140	20250110	171500	489913270	9840	9840	9840	9840	0
141	20250110	171400	489913270	9840	9840	9840	9840	0
142	20250110	171300	489913270	9840	9840	9840	9840	0
143	20250110	171200	489913270	9840	9840	9840	9840	0
144	20250110	171100	489913270	9840	9840	9840	9840	0
145	20250110	171000	489913270	9840	9840	9840	9840	0
146	20250110	170900	489913270	9840	9840	9840	9840	0
147	20250110	170800	489913270	9840	9840	9840	9840	0
148	20250110	170700	489913270	9840	9840	9840	9840	0
149	20250110	170600	489913270	9840	9840	9840	9840	0
150	20250110	170500	489913270	9840	9840	9840	9840	0
151	20250110	170400	489913270	9840	9840	9840	9840	0
152	20250110	170300	489913270	9840	9840	9840	9840	1012
153	20250110	170200	489913270	9840	9840	9840	9840	0
154	20250110	170100	489913270	9840	9840	9840	9840	0
155	20250110	170000	489913270	9840	9840	9840	9840	0
156	20250110	165900	489913270	9840	9840	9840	9840	0
157	20250110	165800	489913270	9840	9840	9840	9840	0
158	20250110	165700	489913270	9840	9840	9840	9840	0
159	20250110	165600	489913270	9840	9840	9840	9840	0
160	20250110	165500	489913270	9840	9840	9840	9840	0
161	20250110	165400	489913270	9840	9840	9840	9840	0
162	20250110	165300	489913270	9840	9840	9840	9840	0
163	20250110	165200	489913270	9840	9840	9840	9840	0
164	20250110	165100	489913270	9840	9840	9840	9840	0
165	20250110	165000	489913270	9840	9840	9840	9840	0
166	20250110	164900	489913270	9840	9840	9840	9840	0
167	20250110	164800	489913270	9840	9840	9840	9840	0
168	20250110	164700	489913270	9840	9840	9840	9840	0
169	20250110	164600	489913270	9840	9840	9840	9840	0
170	20250110	164500	489913270	9840	9840	9840	9840	0
171	20250110	164400	489913270	9840	9840	9840	9840	0
172	20250110	164300	489913270	9840	9840	9840	9840	0
173	20250110	164200	489913270	9840	9840	9840	9840	0
174	20250110	164100	489913270	9840	9840	9840	9840	0
175	20250110	164000	489913270	9840	9840	9840	9840	0
176	20250110	163900	489913270	9840	9840	9840	9840	0
177	20250110	163800	489913270	9840	9840	9840	9840	0
178	20250110	163700	489913270	9840	9840	9840	9840	0
179	20250110	163600	489913270	9840	9840	9840	9840	0
180	20250110	163500	489913270	9840	9840	9840	9840	0
181	20250110	163400	489913270	9840	9840	9840	9840	0
182	20250110	163300	489913270	9840	9840	9840	9840	1012
183	20250110	163200	489913270	9840	9840	9840	9840	0
184	20250110	163100	489913270	9840	9840	9840	9840	0
185	20250110	163000	489913270	9840	9840	9840	9840	0
186	20250110	162900	489913270	9840	9840	9840	9840	0
187	20250110	162800	489913270	9840	9840	9840	9840	0
188	20250110	162700	489913270	9840	9840	9840	9840	0
189	20250110	162600	489913270	9840	9840	9840	9840	0
190	20250110	162500	489913270	9840	9840	9840	9840	0
191	20250110	162400	489913270	9840	9840	9840	9840	0
192	20250110	162300	489913270	9840	9840	9840	9840	0
193	20250110	162200	489913270	9840	9840	9840	9840	0
194	20250110	162100	489913270	9840	9840	9840	9840	0
195	20250110	162000	489913270	9840	9840	9840	9840	0
196	20250110	161900	489913270	9840	9840	9840	9840	0
197	20250110	161800	489913270	9840	9840	9840	9840	0
198	20250110	161700	489913270	9840	9840	9840	9840	0
199	20250110	161600	489913270	9840	9840	9840	9840	0
200	20250110	161500	489913270	9840	9840	9840	9840	0
201	20250110	161400	489913270	9840	9840	9840	9840	0
202	20250110	161300	489913270	9840	9840	9840	9840	0
203	20250110	161200	489913270	9840	9840	9840	9840	0
204	20250110	161100	489913270	9840	9840	9840	9840	0
205	20250110	161000	489913270	9840	9840	9840	9840	0
206	20250110	160900	489913270	9840	9840	9840	9840	0
207	20250110	160800	489913270	9840	9840	9840	9840	0
208	20250110	160700	489913270	9840	9840	9840	9840	0
209	20250110	160600	489913270	9840	9840	9840	9840	0
210	20250110	160500	489913270	9840	9840	9840	9840	0
211	20250110	160400	489913270	9840	9840	9840	9840	0
212	20250110	160300	489913270	9840	9840	9840	9840	1012
213	20250110	160200	489913270	9840	9840	9840	9840	0
214	20250110	160100	489913270	9840	9840	9840	9840	0
215	20250110	160000	489913270	9840	9840	9840	9840	0
216	20250110	155900	489913270	9840	9840	9840	9840	0
217	20250110	155800	489913270	9840	9840	9840	9840	0
218	20250110	155700	489913270	9840	9840	9840	9840	0
219	20250110	155600	489913270	9840	9840	9840	9840	0
220	20250110	155500	489913270	9840	9840	9840	9840	0
221	20250110	155400	489913270	9840	9840	9840	9840	0
222	20250110	155300	489913270	9840	9840	9840	9840	0
223	20250110	155200	489913270	9840	9840	9840	9840	0
224	20250110	155100	489913270	9840	9840	9840	9840	0
225	20250110	155000	489913270	9840	9840	9840	9840	0
226	20250110	154900	489913270	9840	9840	9840	9840	0
227	20250110	154800	489913270	9840	9840	9840	9840	0
228	20250110	154700	489913270	9840	9840	9840	9840	0
229	20250110	154600	489913270	9840	9840	9840	9840	0
230	20250110	154500	489913270	9840	9840	9840	9840	0
231	20250110	154400	489913270	9840	9840	9840	9840	0
232	20250110	154300	489913270	9840	9840	9840	9840	0
233	20250110	154200	489913270	9840	9840	9840	9840	0
234	20250110	154100	489913270	9840	9840	9840	9840	0
235	20250110	154000	489913270	9840	9840	9840	9840	0
236	20250110	153900	489913270	9840	9840	9840	9840	0
237	20250110	153800	489913270	9840	9840	9840	9840	0
238	20250110	153700	489913270	9840	9840	9840	9840	0
239	20250110	153600	489913270	9840	9840	9840	9840	0
240	20250110	153500	489913270	9840	9840	9840	9840	0
241	20250110	153400	489913270	9840	9840	9840	9840	0
242	20250110	153300	489913270	9840	9840	9840	9840	1012
243	20250110	153200	489913270	9840	9840	9840	9840	0
244	20250110	153100	489913270	9840	9840	9840	9840	0
245	20250110	153000	489913270	9840	9840	9840	9840	1012
246	20250110	152900	479955190	9810	9810	9810	9810	0
247	20250110	152800	479955190	9810	9810	9810	9810	0
248	20250110	152700	479955190	9810	9810	9810	9810	0
249	20250110	152600	479955190	9810	9810	9810	9810	0
250	20250110	152500	479955190	9810	9810	9810	9810	0
251	20250110	152400	479955190	9810	9810	9810	9810	0
252	20250110	152300	479955190	9810	9810	9810	9810	0
253	20250110	152200	479955190	9810	9810	9810	9810	0
254	20250110	152100	479955190	9810	9810	9810	9810	0
255	20250110	152000	479955190	9810	9810	9810	9810	0
256	20250110	151900	479955190	9810	9840	9840	9810	24
257	20250110	151800	479719510	9820	9840	9840	9820	144
258	20250110	151700	478302650	9840	9840	9840	9840	377
259	20250110	151600	474592970	9840	9840	9840	9810	67
260	20250110	151500	473933720	9840	9810	9840	9800	359
261	20250110	151400	470405620	9810	9840	9850	9810	162
262	20250110	151300	468812760	9840	9840	9840	9830	309
263	20250110	151200	465773570	9840	9820	9840	9820	63
264	20250110	151100	465154870	9840	9830	9840	9810	962
265	20250110	151000	455691470	9840	9830	9840	9830	330
266	20250110	150900	452444980	9840	9840	9850	9830	1732
267	20250110	150800	435401290	9840	9830	9840	9830	237
268	20250110	150700	433070780	9800	9830	9830	9800	196
269	20250110	150600	431146370	9840	9820	9840	9820	947
270	20250110	150500	421834080	9810	9820	9830	9810	271
271	20250110	150400	419171970	9820	9840	9840	9820	232
272	20250110	150300	416891750	9840	9840	9840	9830	216
273	20250110	150200	414767010	9840	9790	9840	9790	164
274	20250110	150100	413156450	9800	9840	9840	9800	361
275	20250110	150000	409609530	9840	9840	9840	9840	100
276	20250110	145900	408625530	9810	9830	9840	9810	307
277	20250110	145800	405607330	9830	9830	9830	9830	1666
278	20250110	145700	389230550	9830	9830	9830	9790	446
279	20250110	145600	384850200	9820	9820	9830	9820	106
280	20250110	145500	383808280	9800	9830	9830	9800	253
281	20250110	145400	381324230	9820	9810	9820	9790	325
282	20250110	145300	378134210	9820	9820	9820	9800	217
283	20250110	145200	376004270	9830	9800	9840	9800	334
284	20250110	145100	372723030	9810	9840	9840	9810	201
285	20250110	145000	370749400	9850	9850	9850	9850	288
286	20250110	144900	367912600	9850	9850	9860	9850	380
287	20250110	144800	364168140	9850	9830	9850	9830	265
288	20250110	144700	361558560	9840	9840	9850	9840	308
289	20250110	144600	358526470	9840	9840	9840	9840	181
290	20250110	144500	356745430	9850	9850	9860	9850	713
291	20250110	144400	349719490	9850	9840	9860	9840	189
292	20250110	144300	347857090	9840	9850	9860	9840	343
293	20250110	144200	344479300	9860	9860	9860	9850	309
294	20250110	144100	341433280	9850	9870	9870	9850	266
295	20250110	144000	338811520	9880	9860	9880	9840	305
296	20250110	143900	335801770	9840	9840	9850	9840	763
297	20250110	143800	328292660	9830	9820	9830	9820	498
298	20250110	143700	323400980	9820	9840	9840	9810	578
299	20250110	143600	317720240	9840	9830	9840	9830	874
300	20250110	143500	309123550	9830	9840	9840	9820	212
301	20250110	143400	307039320	9840	9800	9840	9800	1443
302	20250110	143300	292881810	9790	9800	9810	9790	932
303	20250110	143200	283747530	9800	9800	9800	9800	563
304	20250110	143100	278230130	9800	9770	9800	9770	1502
305	20250110	143000	263542540	9760	9750	9770	9740	1858
306	20250110	142900	245425050	9750	9690	9760	9690	2154
307	20250110	142800	224493720	9690	9660	9690	9660	977
308	20250110	142700	215041610	9650	9640	9650	9640	194
309	20250110	142600	213170500	9650	9620	9650	9620	252
310	20250110	142500	210741560	9590	9610	9610	9590	50
311	20250110	142400	210261660	9620	9620	9620	9620	10
312	20250110	142300	210165460	9590	9590	9590	9590	0
313	20250110	142200	210165460	9590	9590	9590	9590	0
314	20250110	142100	210165460	9590	9590	9590	9590	0
315	20250110	142000	210165460	9590	9590	9590	9590	5
316	20250110	141900	210117510	9650	9650	9650	9650	0
317	20250110	141800	210117510	9650	9590	9650	9590	104
318	20250110	141700	209114150	9670	9630	9670	9630	106
319	20250110	141600	208092640	9630	9630	9630	9630	0
320	20250110	141500	208092640	9630	9630	9630	9630	0
321	20250110	141400	208092640	9630	9630	9630	9630	10
322	20250110	141300	207996340	9630	9630	9630	9630	0
323	20250110	141200	207996340	9630	9630	9630	9630	1
324	20250110	141100	207986710	9630	9620	9630	9620	150
325	20250110	141000	206542780	9620	9620	9620	9620	0
326	20250110	140900	206542780	9620	9620	9620	9620	0
327	20250110	140800	206542780	9620	9620	9620	9620	0
328	20250110	140700	206542780	9620	9620	9620	9620	0
329	20250110	140600	206542780	9620	9620	9620	9620	0
330	20250110	140500	206542780	9620	9620	9620	9620	0
331	20250110	140400	206542780	9620	9620	9620	9620	0
332	20250110	140300	206542780	9620	9620	9620	9620	3
333	20250110	140200	206513920	9620	9620	9620	9620	1
334	20250110	140100	206504300	9620	9620	9620	9620	41
335	20250110	140000	206109880	9580	9630	9640	9580	51
336	20250110	135900	205621030	9600	9600	9600	9600	1
337	20250110	135800	205611430	9600	9640	9640	9600	64
338	20250110	135700	204994630	9600	9600	9600	9600	35
339	20250110	135600	204658630	9570	9570	9570	9570	0
340	20250110	135500	204658630	9570	9570	9570	9570	0
341	20250110	135400	204658630	9570	9570	9570	9570	0
342	20250110	135300	204658630	9570	9570	9570	9570	4
343	20250110	135200	204620350	9620	9620	9620	9620	0
344	20250110	135100	204620350	9620	9620	9620	9620	1
345	20250110	135000	204610730	9600	9600	9600	9600	67
346	20250110	134900	203967530	9600	9600	9600	9600	0
347	20250110	134800	203967530	9600	9600	9600	9600	0
348	20250110	134700	203967530	9600	9600	9600	9600	9
349	20250110	134600	203881130	9640	9640	9640	9640	0
350	20250110	134500	203881130	9640	9640	9640	9640	0
351	20250110	134400	203881130	9640	9630	9640	9560	3520
352	20250110	134300	170136280	9640	9640	9640	9640	0
353	20250110	134200	170136280	9640	9640	9640	9640	0
354	20250110	134100	170136280	9640	9640	9640	9640	0
355	20250110	134000	170136280	9640	9640	9640	9640	48
356	20250110	133900	169673560	9640	9640	9640	9640	0
357	20250110	133800	169673560	9640	9640	9640	9640	0
358	20250110	133700	169673560	9640	9640	9640	9640	0
359	20250110	133600	169673560	9640	9640	9640	9640	1
360	20250110	133500	169663920	9640	9640	9640	9640	0
361	20250110	133400	169663920	9640	9640	9640	9640	0
362	20250110	133300	169663920	9640	9640	9640	9640	0
363	20250110	133200	169663920	9640	9640	9640	9640	0
364	20250110	133100	169663920	9640	9640	9640	9640	0
365	20250110	133000	169663920	9640	9640	9640	9640	0
366	20250110	132900	169663920	9640	9640	9640	9640	480
367	20250110	132800	165036720	9650	9650	9650	9650	0
368	20250110	132700	165036720	9650	9650	9650	9650	0
369	20250110	132600	165036720	9650	9650	9650	9650	0
370	20250110	132500	165036720	9650	9650	9650	9650	743
371	20250110	132400	157866770	9650	9650	9650	9650	10
372	20250110	132300	157770270	9670	9670	9670	9670	0
373	20250110	132200	157770270	9670	9670	9670	9670	0
374	20250110	132100	157770270	9670	9670	9670	9670	0
375	20250110	132000	157770270	9670	9670	9670	9670	0
376	20250110	131900	157770270	9670	9670	9670	9670	0
377	20250110	131800	157770270	9670	9670	9670	9670	0
378	20250110	131700	157770270	9670	9670	9670	9670	150
379	20250110	131600	156319770	9670	9670	9670	9670	0
380	20250110	131500	156319770	9670	9670	9670	9670	0
381	20250110	131400	156319770	9670	9670	9670	9670	3
382	20250110	131300	156290760	9640	9640	9640	9640	0
383	20250110	131200	156290760	9640	9640	9640	9640	0
384	20250110	131100	156290760	9640	9640	9640	9640	0
385	20250110	131000	156290760	9640	9640	9640	9640	0
386	20250110	130900	156290760	9640	9640	9640	9640	0
387	20250110	130800	156290760	9640	9640	9640	9640	0
388	20250110	130700	156290760	9640	9650	9650	9640	109
389	20250110	130600	155238920	9660	9660	9660	9660	0
390	20250110	130500	155238920	9660	9660	9660	9660	251
391	20250110	130400	152814260	9680	9680	9680	9680	0
392	20250110	130300	152814260	9680	9680	9680	9680	0
393	20250110	130200	152814260	9680	9680	9680	9680	0
394	20250110	130100	152814260	9680	9680	9680	9680	1
395	20250110	130000	152804580	9680	9680	9680	9680	94
396	20250110	125900	151894660	9680	9660	9680	9660	17
397	20250110	125800	151730320	9670	9670	9670	9670	0
398	20250110	125700	151730320	9670	9670	9670	9670	0
399	20250110	125600	151730320	9670	9670	9670	9670	93
400	20250110	125500	150831010	9670	9670	9670	9670	1
401	20250110	125400	150821340	9670	9670	9670	9670	0
402	20250110	125300	150821340	9670	9670	9670	9670	0
403	20250110	125200	150821340	9670	9670	9670	9670	11
404	20250110	125100	150714970	9690	9690	9690	9690	0
405	20250110	125000	150714970	9690	9690	9690	9690	0
406	20250110	124900	150714970	9690	9690	9690	9690	0
407	20250110	124800	150714970	9690	9690	9690	9690	0
408	20250110	124700	150714970	9690	9690	9690	9690	0
409	20250110	124600	150714970	9690	9690	9690	9690	0
410	20250110	124500	150714970	9690	9690	9690	9690	0
411	20250110	124400	150714970	9690	9690	9690	9690	0
412	20250110	124300	150714970	9690	9690	9690	9690	0
413	20250110	124200	150714970	9690	9690	9690	9690	0
414	20250110	124100	150714970	9690	9680	9690	9680	289
415	20250110	124000	147915490	9670	9670	9670	9670	0
416	20250110	123900	147915490	9670	9670	9670	9670	61
417	20250110	123800	147325620	9670	9670	9670	9670	0
418	20250110	123700	147325620	9670	9670	9670	9670	0
419	20250110	123600	147325620	9670	9670	9670	9670	1
420	20250110	123500	147315950	9670	9670	9670	9670	0
421	20250110	123400	147315950	9670	9670	9670	9670	0
422	20250110	123300	147315950	9670	9670	9670	9670	0
423	20250110	123200	147315950	9670	9670	9670	9670	0
424	20250110	123100	147315950	9670	9670	9670	9670	0
425	20250110	123000	147315950	9670	9670	9670	9670	0
426	20250110	122900	147315950	9670	9670	9670	9670	0
427	20250110	122800	147315950	9670	9670	9670	9670	32
428	20250110	122700	147006510	9670	9670	9670	9670	0
429	20250110	122600	147006510	9670	9670	9670	9670	0
430	20250110	122500	147006510	9670	9670	9670	9670	0
431	20250110	122400	147006510	9670	9670	9670	9670	0
432	20250110	122300	147006510	9670	9670	9670	9670	0
433	20250110	122200	147006510	9670	9670	9670	9670	0
434	20250110	122100	147006510	9670	9660	9670	9660	556
435	20250110	122000	141630100	9660	9660	9660	9660	0
436	20250110	121900	141630100	9660	9660	9660	9660	5
437	20250110	121800	141581800	9660	9660	9660	9660	0
438	20250110	121700	141581800	9660	9660	9660	9660	0
439	20250110	121600	141581800	9660	9660	9660	9660	1
440	20250110	121500	141572140	9650	9650	9650	9650	0
441	20250110	121400	141572140	9650	9650	9650	9650	0
442	20250110	121300	141572140	9650	9650	9650	9650	0
443	20250110	121200	141572140	9650	9650	9650	9650	0
444	20250110	121100	141572140	9650	9650	9650	9650	0
445	20250110	121000	141572140	9650	9650	9650	9650	98
446	20250110	120900	140626440	9650	9650	9650	9650	0
447	20250110	120800	140626440	9650	9650	9650	9650	10
448	20250110	120700	140529940	9650	9650	9650	9650	0
449	20250110	120600	140529940	9650	9650	9650	9650	1
450	20250110	120500	140520290	9650	9650	9650	9650	0
451	20250110	120400	140520290	9650	9650	9650	9650	0
452	20250110	120300	140520290	9650	9650	9650	9650	1
453	20250110	120200	140510640	9650	9650	9650	9650	11
454	20250110	120100	140404490	9650	9650	9650	9650	1
455	20250110	120000	140394840	9630	9630	9630	9630	0
456	20250110	115900	140394840	9630	9630	9630	9630	0
457	20250110	115800	140394840	9630	9630	9630	9630	0
458	20250110	115700	140394840	9630	9630	9630	9630	8
459	20250110	115600	140317800	9630	9630	9630	9630	0
460	20250110	115500	140317800	9630	9630	9630	9630	1
461	20250110	115400	140308170	9640	9650	9650	9640	488
462	20250110	115300	135600330	9660	9660	9660	9660	0
463	20250110	115200	135600330	9660	9660	9660	9660	1
464	20250110	115100	135590670	9660	9660	9660	9660	0
465	20250110	115000	135590670	9660	9660	9660	9660	1
466	20250110	114900	135581010	9660	9660	9660	9660	0
467	20250110	114800	135581010	9660	9660	9660	9660	0
468	20250110	114700	135581010	9660	9660	9660	9660	0
469	20250110	114600	135581010	9660	9660	9660	9660	1
470	20250110	114500	135571350	9660	9660	9660	9660	100
471	20250110	114400	134605350	9670	9670	9670	9670	0
472	20250110	114300	134605350	9670	9670	9670	9670	0
473	20250110	114200	134605350	9670	9670	9670	9670	100
474	20250110	114100	133638350	9670	9670	9670	9670	6
475	20250110	114000	133580330	9670	9650	9670	9650	128
476	20250110	113900	132342880	9660	9660	9660	9660	0
477	20250110	113800	132342880	9660	9660	9660	9660	0
478	20250110	113700	132342880	9660	9660	9660	9660	0
479	20250110	113600	132342880	9660	9660	9660	9660	0
480	20250110	113500	132342880	9660	9660	9660	9660	0
481	20250110	113400	132342880	9660	9650	9660	9650	2
482	20250110	113300	132323570	9640	9640	9640	9640	0
483	20250110	113200	132323570	9640	9640	9640	9640	0
484	20250110	113100	132323570	9640	9640	9640	9640	0
485	20250110	113000	132323570	9640	9640	9640	9640	0
486	20250110	112900	132323570	9640	9640	9640	9640	16
487	20250110	112800	132169330	9640	9640	9640	9640	0
488	20250110	112700	132169330	9640	9640	9640	9640	0
489	20250110	112600	132169330	9640	9640	9640	9640	0
490	20250110	112500	132169330	9640	9640	9640	9640	0
491	20250110	112400	132169330	9640	9640	9640	9640	0
492	20250110	112300	132169330	9640	9640	9640	9640	0
493	20250110	112200	132169330	9640	9640	9640	9640	0
494	20250110	112100	132169330	9640	9640	9640	9640	10
495	20250110	112000	132072930	9630	9630	9630	9630	0
496	20250110	111900	132072930	9630	9630	9630	9630	0
497	20250110	111800	132072930	9630	9630	9630	9630	0
498	20250110	111700	132072930	9630	9630	9630	9630	0
499	20250110	111600	132072930	9630	9630	9630	9630	0
500	20250110	111500	132072930	9630	9630	9630	9630	0
501	20250110	111400	132072930	9630	9630	9630	9630	0
502	20250110	111300	132072930	9630	9630	9630	9630	0
503	20250110	111200	132072930	9630	9630	9630	9630	0
504	20250110	111100	132072930	9630	9630	9630	9630	325
505	20250110	111000	128943180	9630	9630	9630	9630	0
506	20250110	110900	128943180	9630	9650	9680	9630	263
507	20250110	110800	126407860	9630	9630	9630	9630	1
508	20250110	110700	126398230	9630	9630	9630	9630	0
509	20250110	110600	126398230	9630	9630	9630	9630	0
510	20250110	110500	126398230	9630	9630	9630	9630	0
511	20250110	110400	126398230	9630	9630	9630	9630	23
512	20250110	110300	126176740	9650	9630	9650	9630	218
513	20250110	110200	124077060	9630	9630	9630	9630	0
514	20250110	110100	124077060	9630	9630	9630	9630	0
515	20250110	110000	124077060	9630	9630	9630	9630	59
516	20250110	105900	123508890	9630	9630	9630	9630	11
517	20250110	105800	123402960	9650	9650	9650	9650	0
518	20250110	105700	123402960	9650	9650	9650	9650	50
519	20250110	105600	122920460	9680	9680	9680	9680	0
520	20250110	105500	122920460	9680	9680	9680	9680	0
521	20250110	105400	122920460	9680	9670	9690	9670	301
522	20250110	105300	120004920	9670	9670	9670	9670	0
523	20250110	105200	120004920	9670	9670	9670	9670	1
524	20250110	105100	119995250	9670	9670	9670	9670	30
525	20250110	105000	119705150	9640	9640	9640	9640	1
526	20250110	104900	119695510	9650	9640	9670	9640	971
527	20250110	104800	110307440	9620	9620	9620	9620	0
528	20250110	104700	110307440	9620	9620	9620	9620	0
529	20250110	104600	110307440	9620	9620	9620	9620	0
530	20250110	104500	110307440	9620	9620	9620	9620	50
531	20250110	104400	109826440	9600	9600	9600	9600	0
532	20250110	104300	109826440	9600	9600	9600	9600	0
533	20250110	104200	109826440	9600	9600	9600	9600	0
534	20250110	104100	109826440	9600	9580	9600	9580	176
535	20250110	104000	108136880	9580	9580	9580	9580	0
536	20250110	103900	108136880	9580	9580	9580	9580	0
537	20250110	103800	108136880	9580	9580	9580	9580	144
538	20250110	103700	106757360	9600	9600	9600	9600	87
539	20250110	103600	105922160	9600	9580	9600	9570	648
540	20250110	103500	99718920	9590	9590	9590	9590	71
541	20250110	103400	99038030	9600	9610	9610	9600	821
542	20250110	103300	91156420	9610	9610	9610	9610	219
543	20250110	103200	89051830	9650	9650	9650	9650	0
544	20250110	103100	89051830	9650	9650	9650	9650	0
545	20250110	103000	89051830	9650	9650	9650	9650	1
546	20250110	102900	89042180	9610	9610	9610	9610	0
547	20250110	102800	89042180	9610	9610	9610	9610	0
548	20250110	102700	89042180	9610	9630	9630	9610	161
549	20250110	102600	87492050	9640	9640	9640	9640	0
550	20250110	102500	87492050	9640	9640	9640	9640	0
551	20250110	102400	87492050	9640	9640	9640	9640	109
552	20250110	102300	86441290	9640	9640	9640	9640	0
553	20250110	102200	86441290	9640	9640	9640	9640	9
554	20250110	102100	86354530	9640	9640	9640	9640	0
555	20250110	102000	86354530	9640	9640	9640	9640	0
556	20250110	101900	86354530	9640	9640	9640	9640	4
557	20250110	101800	86315970	9590	9590	9590	9590	0
558	20250110	101700	86315970	9590	9590	9590	9590	0
559	20250110	101600	86315970	9590	9590	9590	9590	0
560	20250110	101500	86315970	9590	9590	9590	9590	0
561	20250110	101400	86315970	9590	9590	9590	9590	3
562	20250110	101300	86287200	9580	9640	9640	9580	177
563	20250110	101200	84590060	9640	9620	9640	9600	34
564	20250110	101100	84263460	9630	9640	9640	9630	4
565	20250110	101000	84224920	9640	9640	9640	9640	2
566	20250110	100900	84205640	9600	9600	9600	9600	0
567	20250110	100800	84205640	9600	9600	9600	9600	0
568	20250110	100700	84205640	9600	9600	9600	9600	165
569	20250110	100600	82621640	9600	9600	9600	9600	302
570	20250110	100500	79722440	9640	9620	9640	9620	139
571	20250110	100400	78385220	9620	9610	9620	9610	501
572	20250110	100300	73569000	9580	9580	9580	9580	0
573	20250110	100200	73569000	9580	9590	9590	9580	523
574	20250110	100100	68554190	9590	9600	9600	9590	11
575	20250110	100000	68448660	9600	9600	9600	9600	0
576	20250110	095900	68448660	9600	9600	9600	9600	241
577	20250110	095800	66135060	9600	9600	9600	9600	0
578	20250110	095700	66135060	9600	9600	9600	9600	0
579	20250110	095600	66135060	9600	9610	9610	9600	1000
580	20250110	095500	56532930	9610	9620	9620	9610	350
581	20250110	095400	53169110	9620	9620	9620	9620	133
582	20250110	095300	51889650	9630	9630	9630	9630	154
583	20250110	095200	50406630	9670	9650	9670	9640	202
584	20250110	095100	48459310	9650	9660	9660	9650	44
585	20250110	095000	48034280	9660	9660	9660	9660	21
586	20250110	094900	47831420	9660	9660	9660	9660	1
587	20250110	094800	47821760	9680	9680	9680	9680	0
588	20250110	094700	47821760	9680	9680	9680	9680	1
589	20250110	094600	47812080	9680	9680	9680	9680	2
590	20250110	094500	47792720	9670	9670	9670	9670	102
591	20250110	094400	46806380	9670	9670	9670	9670	1
592	20250110	094300	46796710	9640	9640	9640	9640	113
593	20250110	094200	45707390	9640	9660	9660	9640	20
594	20250110	094100	45514560	9670	9670	9670	9670	0
595	20250110	094000	45514560	9670	9670	9670	9670	0
596	20250110	093900	45514560	9670	9670	9670	9670	1
597	20250110	093800	45504890	9680	9680	9680	9680	0
598	20250110	093700	45504890	9680	9660	9690	9660	646
599	20250110	093600	39264300	9660	9660	9660	9660	61
600	20250110	093500	38675040	9660	9650	9660	9650	247
601	20250110	093400	36290020	9650	9660	9660	9650	863
602	20250110	093300	27953640	9670	9670	9670	9670	0
603	20250110	093200	27953640	9670	9670	9670	9670	0
604	20250110	093100	27953640	9670	9670	9670	9670	11
605	20250110	093000	27847270	9680	9680	9680	9680	170
606	20250110	092900	26201670	9680	9680	9680	9680	0
607	20250110	092800	26201670	9680	9680	9680	9680	0
608	20250110	092700	26201670	9680	9690	9690	9680	20
609	20250110	092600	26007990	9640	9640	9640	9640	0
610	20250110	092500	26007990	9640	9640	9640	9640	0
611	20250110	092400	26007990	9640	9640	9640	9640	331
612	20250110	092300	22817150	9640	9660	9660	9640	200
613	20250110	092200	20888490	9640	9640	9640	9640	0
614	20250110	092100	20888490	9640	9670	9670	9640	456
615	20250110	092000	16490670	9670	9670	9670	9670	0
616	20250110	091900	16490670	9670	9720	9750	9670	16
617	20250110	091800	16334810	9750	9750	9750	9750	0
618	20250110	091700	16334810	9750	9680	9750	9680	130
619	20250110	091600	15074970	9670	9670	9670	9670	0
620	20250110	091500	15074970	9670	9670	9670	9670	5
621	20250110	091400	15026620	9680	9680	9680	9680	1
622	20250110	091300	15016940	9720	9690	9720	9690	5
623	20250110	091200	14968410	9680	9680	9680	9680	13
624	20250110	091100	14842570	9680	9680	9680	9680	0
625	20250110	091000	14842570	9680	9680	9680	9680	48
626	20250110	090900	14377930	9690	9690	9690	9690	1
627	20250110	090800	14368240	9700	9700	9700	9700	1
628	20250110	090700	14358540	9710	9720	9720	9710	2
629	20250110	090600	14339110	9660	9660	9660	9660	845
630	20250110	090500	6176410	9640	9640	9640	9640	323
631	20250110	090400	3062690	9640	9660	9660	9640	98
632	20250110	090300	2116250	9660	9650	9660	9650	111
633	20250110	090200	1045010	9660	9750	9750	9660	80
634	20250110	090100	272120	9770	9770	9770	9770	0
635	20250110	090000	272120	9770	9770	9770	9690	28