KissMeData/082640/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195600	682778055	4655	4655	4655	4655	5714
3	20250110	195500	682778055	4655	4655	4655	4655	0
4	20250110	195400	682778055	4655	4655	4655	4655	0
5	20250110	195300	682778055	4655	4655	4655	4655	0
6	20250110	195200	682778055	4655	4655	4655	4655	0
7	20250110	195100	682778055	4655	4655	4655	4655	0
8	20250110	195000	682778055	4655	4655	4655	4655	0
9	20250110	194900	682778055	4655	4655	4655	4655	0
10	20250110	194800	682778055	4655	4655	4655	4655	0
11	20250110	194700	682778055	4655	4655	4655	4655	0
12	20250110	194600	682778055	4655	4655	4655	4655	0
13	20250110	194500	682778055	4655	4655	4655	4655	0
14	20250110	194400	682778055	4655	4655	4655	4655	0
15	20250110	194300	682778055	4655	4655	4655	4655	0
16	20250110	194200	682778055	4655	4655	4655	4655	0
17	20250110	194100	682778055	4655	4655	4655	4655	0
18	20250110	194000	682778055	4655	4655	4655	4655	0
19	20250110	193900	682778055	4655	4655	4655	4655	0
20	20250110	193800	682778055	4655	4655	4655	4655	0
21	20250110	193700	682778055	4655	4655	4655	4655	0
22	20250110	193600	682778055	4655	4655	4655	4655	0
23	20250110	193500	682778055	4655	4655	4655	4655	0
24	20250110	193400	682778055	4655	4655	4655	4655	0
25	20250110	193300	682778055	4655	4655	4655	4655	0
26	20250110	193200	682778055	4655	4655	4655	4655	0
27	20250110	193100	682778055	4655	4655	4655	4655	0
28	20250110	193000	682778055	4655	4655	4655	4655	0
29	20250110	192900	682778055	4655	4655	4655	4655	0
30	20250110	192800	682778055	4655	4655	4655	4655	0
31	20250110	192700	682778055	4655	4655	4655	4655	0
32	20250110	192600	682778055	4655	4655	4655	4655	5714
33	20250110	192500	682778055	4655	4655	4655	4655	0
34	20250110	192400	682778055	4655	4655	4655	4655	0
35	20250110	192300	682778055	4655	4655	4655	4655	0
36	20250110	192200	682778055	4655	4655	4655	4655	0
37	20250110	192100	682778055	4655	4655	4655	4655	0
38	20250110	192000	682778055	4655	4655	4655	4655	0
39	20250110	191900	682778055	4655	4655	4655	4655	0
40	20250110	191800	682778055	4655	4655	4655	4655	0
41	20250110	191700	682778055	4655	4655	4655	4655	0
42	20250110	191600	682778055	4655	4655	4655	4655	0
43	20250110	191500	682778055	4655	4655	4655	4655	0
44	20250110	191400	682778055	4655	4655	4655	4655	0
45	20250110	191300	682778055	4655	4655	4655	4655	0
46	20250110	191200	682778055	4655	4655	4655	4655	0
47	20250110	191100	682778055	4655	4655	4655	4655	0
48	20250110	191000	682778055	4655	4655	4655	4655	0
49	20250110	190900	682778055	4655	4655	4655	4655	0
50	20250110	190800	682778055	4655	4655	4655	4655	0
51	20250110	190700	682778055	4655	4655	4655	4655	0
52	20250110	190600	682778055	4655	4655	4655	4655	0
53	20250110	190500	682778055	4655	4655	4655	4655	0
54	20250110	190400	682778055	4655	4655	4655	4655	0
55	20250110	190300	682778055	4655	4655	4655	4655	0
56	20250110	190200	682778055	4655	4655	4655	4655	0
57	20250110	190100	682778055	4655	4655	4655	4655	0
58	20250110	190000	682778055	4655	4655	4655	4655	0
59	20250110	185900	682778055	4655	4655	4655	4655	0
60	20250110	185800	682778055	4655	4655	4655	4655	0
61	20250110	185700	682778055	4655	4655	4655	4655	0
62	20250110	185600	682778055	4655	4655	4655	4655	5714
63	20250110	185500	682778055	4655	4655	4655	4655	0
64	20250110	185400	682778055	4655	4655	4655	4655	0
65	20250110	185300	682778055	4655	4655	4655	4655	0
66	20250110	185200	682778055	4655	4655	4655	4655	0
67	20250110	185100	682778055	4655	4655	4655	4655	0
68	20250110	185000	682778055	4655	4655	4655	4655	0
69	20250110	184900	682778055	4655	4655	4655	4655	0
70	20250110	184800	682778055	4655	4655	4655	4655	0
71	20250110	184700	682778055	4655	4655	4655	4655	0
72	20250110	184600	682778055	4655	4655	4655	4655	0
73	20250110	184500	682778055	4655	4655	4655	4655	0
74	20250110	184400	682778055	4655	4655	4655	4655	0
75	20250110	184300	682778055	4655	4655	4655	4655	0
76	20250110	184200	682778055	4655	4655	4655	4655	0
77	20250110	184100	682778055	4655	4655	4655	4655	0
78	20250110	184000	682778055	4655	4655	4655	4655	0
79	20250110	183900	682778055	4655	4655	4655	4655	0
80	20250110	183800	682778055	4655	4655	4655	4655	0
81	20250110	183700	682778055	4655	4655	4655	4655	0
82	20250110	183600	682778055	4655	4655	4655	4655	0
83	20250110	183500	682778055	4655	4655	4655	4655	0
84	20250110	183400	682778055	4655	4655	4655	4655	0
85	20250110	183300	682778055	4655	4655	4655	4655	0
86	20250110	183200	682778055	4655	4655	4655	4655	0
87	20250110	183100	682778055	4655	4655	4655	4655	0
88	20250110	183000	682778055	4655	4655	4655	4655	0
89	20250110	182900	682778055	4655	4655	4655	4655	0
90	20250110	182800	682778055	4655	4655	4655	4655	0
91	20250110	182700	682778055	4655	4655	4655	4655	0
92	20250110	182600	682778055	4655	4655	4655	4655	5714
93	20250110	182500	682778055	4655	4655	4655	4655	0
94	20250110	182400	682778055	4655	4655	4655	4655	0
95	20250110	182300	682778055	4655	4655	4655	4655	0
96	20250110	182200	682778055	4655	4655	4655	4655	0
97	20250110	182100	682778055	4655	4655	4655	4655	0
98	20250110	182000	682778055	4655	4655	4655	4655	0
99	20250110	181900	682778055	4655	4655	4655	4655	0
100	20250110	181800	682778055	4655	4655	4655	4655	0
101	20250110	181700	682778055	4655	4655	4655	4655	0
102	20250110	181600	682778055	4655	4655	4655	4655	0
103	20250110	181500	682778055	4655	4655	4655	4655	0
104	20250110	181400	682778055	4655	4655	4655	4655	0
105	20250110	181300	682778055	4655	4655	4655	4655	0
106	20250110	181200	682778055	4655	4655	4655	4655	0
107	20250110	181100	682778055	4655	4655	4655	4655	0
108	20250110	181000	682778055	4655	4655	4655	4655	0
109	20250110	180900	682778055	4655	4655	4655	4655	0
110	20250110	180800	682778055	4655	4655	4655	4655	0
111	20250110	180700	682778055	4655	4655	4655	4655	0
112	20250110	180600	682778055	4655	4655	4655	4655	0
113	20250110	180500	682778055	4655	4655	4655	4655	0
114	20250110	180400	682778055	4655	4655	4655	4655	0
115	20250110	180300	682778055	4655	4655	4655	4655	0
116	20250110	180200	682778055	4655	4655	4655	4655	0
117	20250110	180100	682778055	4655	4655	4655	4655	0
118	20250110	180000	682778055	4655	4655	4655	4655	0
119	20250110	175900	682778055	4655	4655	4655	4655	0
120	20250110	175800	682778055	4655	4655	4655	4655	0
121	20250110	175700	682778055	4655	4655	4655	4655	0
122	20250110	175600	682778055	4655	4655	4655	4655	5714
123	20250110	175500	682778055	4655	4655	4655	4655	0
124	20250110	175400	682778055	4655	4655	4655	4655	0
125	20250110	175300	682778055	4655	4655	4655	4655	0
126	20250110	175200	682778055	4655	4655	4655	4655	0
127	20250110	175100	682778055	4655	4655	4655	4655	0
128	20250110	175000	682778055	4655	4655	4655	4655	0
129	20250110	174900	682778055	4655	4655	4655	4655	0
130	20250110	174800	682778055	4655	4655	4655	4655	0
131	20250110	174700	682778055	4655	4655	4655	4655	0
132	20250110	174600	682778055	4655	4655	4655	4655	0
133	20250110	174500	682778055	4655	4655	4655	4655	0
134	20250110	174400	682778055	4655	4655	4655	4655	0
135	20250110	174300	682778055	4655	4655	4655	4655	0
136	20250110	174200	682778055	4655	4655	4655	4655	0
137	20250110	174100	682778055	4655	4655	4655	4655	0
138	20250110	174000	682778055	4655	4655	4655	4655	0
139	20250110	173900	682778055	4655	4655	4655	4655	0
140	20250110	173800	682778055	4655	4655	4655	4655	0
141	20250110	173700	682778055	4655	4655	4655	4655	0
142	20250110	173600	682778055	4655	4655	4655	4655	0
143	20250110	173500	682778055	4655	4655	4655	4655	0
144	20250110	173400	682778055	4655	4655	4655	4655	0
145	20250110	173300	682778055	4655	4655	4655	4655	0
146	20250110	173200	682778055	4655	4655	4655	4655	0
147	20250110	173100	682778055	4655	4655	4655	4655	0
148	20250110	173000	682778055	4655	4655	4655	4655	0
149	20250110	172900	682778055	4655	4655	4655	4655	0
150	20250110	172800	682778055	4655	4655	4655	4655	0
151	20250110	172700	682778055	4655	4655	4655	4655	0
152	20250110	172600	682778055	4655	4655	4655	4655	5714
153	20250110	172500	682778055	4655	4655	4655	4655	0
154	20250110	172400	682778055	4655	4655	4655	4655	0
155	20250110	172300	682778055	4655	4655	4655	4655	0
156	20250110	172200	682778055	4655	4655	4655	4655	0
157	20250110	172100	682778055	4655	4655	4655	4655	0
158	20250110	172000	682778055	4655	4655	4655	4655	0
159	20250110	171900	682778055	4655	4655	4655	4655	0
160	20250110	171800	682778055	4655	4655	4655	4655	0
161	20250110	171700	682778055	4655	4655	4655	4655	0
162	20250110	171600	682778055	4655	4655	4655	4655	0
163	20250110	171500	682778055	4655	4655	4655	4655	0
164	20250110	171400	682778055	4655	4655	4655	4655	0
165	20250110	171300	682778055	4655	4655	4655	4655	0
166	20250110	171200	682778055	4655	4655	4655	4655	0
167	20250110	171100	682778055	4655	4655	4655	4655	0
168	20250110	171000	682778055	4655	4655	4655	4655	0
169	20250110	170900	682778055	4655	4655	4655	4655	0
170	20250110	170800	682778055	4655	4655	4655	4655	0
171	20250110	170700	682778055	4655	4655	4655	4655	0
172	20250110	170600	682778055	4655	4655	4655	4655	0
173	20250110	170500	682778055	4655	4655	4655	4655	0
174	20250110	170400	682778055	4655	4655	4655	4655	0
175	20250110	170300	682778055	4655	4655	4655	4655	0
176	20250110	170200	682778055	4655	4655	4655	4655	0
177	20250110	170100	682778055	4655	4655	4655	4655	0
178	20250110	170000	682778055	4655	4655	4655	4655	0
179	20250110	165900	682778055	4655	4655	4655	4655	0
180	20250110	165800	682778055	4655	4655	4655	4655	0
181	20250110	165700	682778055	4655	4655	4655	4655	0
182	20250110	165600	682778055	4655	4655	4655	4655	5714
183	20250110	165500	682778055	4655	4655	4655	4655	0
184	20250110	165400	682778055	4655	4655	4655	4655	0
185	20250110	165300	682778055	4655	4655	4655	4655	0
186	20250110	165200	682778055	4655	4655	4655	4655	0
187	20250110	165100	682778055	4655	4655	4655	4655	0
188	20250110	165000	682778055	4655	4655	4655	4655	0
189	20250110	164900	682778055	4655	4655	4655	4655	0
190	20250110	164800	682778055	4655	4655	4655	4655	0
191	20250110	164700	682778055	4655	4655	4655	4655	0
192	20250110	164600	682778055	4655	4655	4655	4655	0
193	20250110	164500	682778055	4655	4655	4655	4655	0
194	20250110	164400	682778055	4655	4655	4655	4655	0
195	20250110	164300	682778055	4655	4655	4655	4655	0
196	20250110	164200	682778055	4655	4655	4655	4655	0
197	20250110	164100	682778055	4655	4655	4655	4655	0
198	20250110	164000	682778055	4655	4655	4655	4655	0
199	20250110	163900	682778055	4655	4655	4655	4655	0
200	20250110	163800	682778055	4655	4655	4655	4655	0
201	20250110	163700	682778055	4655	4655	4655	4655	0
202	20250110	163600	682778055	4655	4655	4655	4655	0
203	20250110	163500	682778055	4655	4655	4655	4655	0
204	20250110	163400	682778055	4655	4655	4655	4655	0
205	20250110	163300	682778055	4655	4655	4655	4655	0
206	20250110	163200	682778055	4655	4655	4655	4655	0
207	20250110	163100	682778055	4655	4655	4655	4655	0
208	20250110	163000	682778055	4655	4655	4655	4655	0
209	20250110	162900	682778055	4655	4655	4655	4655	0
210	20250110	162800	682778055	4655	4655	4655	4655	0
211	20250110	162700	682778055	4655	4655	4655	4655	0
212	20250110	162600	682778055	4655	4655	4655	4655	5714
213	20250110	162500	682778055	4655	4655	4655	4655	0
214	20250110	162400	682778055	4655	4655	4655	4655	0
215	20250110	162300	682778055	4655	4655	4655	4655	0
216	20250110	162200	682778055	4655	4655	4655	4655	0
217	20250110	162100	682778055	4655	4655	4655	4655	0
218	20250110	162000	682778055	4655	4655	4655	4655	0
219	20250110	161900	682778055	4655	4655	4655	4655	0
220	20250110	161800	682778055	4655	4655	4655	4655	0
221	20250110	161700	682778055	4655	4655	4655	4655	0
222	20250110	161600	682778055	4655	4655	4655	4655	0
223	20250110	161500	682778055	4655	4655	4655	4655	0
224	20250110	161400	682778055	4655	4655	4655	4655	0
225	20250110	161300	682778055	4655	4655	4655	4655	0
226	20250110	161200	682778055	4655	4655	4655	4655	0
227	20250110	161100	682778055	4655	4655	4655	4655	0
228	20250110	161000	682778055	4655	4655	4655	4655	0
229	20250110	160900	682778055	4655	4655	4655	4655	0
230	20250110	160800	682778055	4655	4655	4655	4655	0
231	20250110	160700	682778055	4655	4655	4655	4655	0
232	20250110	160600	682778055	4655	4655	4655	4655	0
233	20250110	160500	682778055	4655	4655	4655	4655	0
234	20250110	160400	682778055	4655	4655	4655	4655	0
235	20250110	160300	682778055	4655	4655	4655	4655	0
236	20250110	160200	682778055	4655	4655	4655	4655	0
237	20250110	160100	682778055	4655	4655	4655	4655	0
238	20250110	160000	682778055	4655	4655	4655	4655	0
239	20250110	155900	682778055	4655	4655	4655	4655	0
240	20250110	155800	682778055	4655	4655	4655	4655	0
241	20250110	155700	682778055	4655	4655	4655	4655	0
242	20250110	155600	682778055	4655	4655	4655	4655	5714
243	20250110	155500	682778055	4655	4655	4655	4655	0
244	20250110	155400	682778055	4655	4655	4655	4655	0
245	20250110	155300	682778055	4655	4655	4655	4655	0
246	20250110	155200	682778055	4655	4655	4655	4655	0
247	20250110	155100	682778055	4655	4655	4655	4655	0
248	20250110	155000	682778055	4655	4655	4655	4655	0
249	20250110	154900	682778055	4655	4655	4655	4655	0
250	20250110	154800	682778055	4655	4655	4655	4655	0
251	20250110	154700	682778055	4655	4655	4655	4655	0
252	20250110	154600	682778055	4655	4655	4655	4655	0
253	20250110	154500	682778055	4655	4655	4655	4655	0
254	20250110	154400	682778055	4655	4655	4655	4655	0
255	20250110	154300	682778055	4655	4655	4655	4655	0
256	20250110	154200	682778055	4655	4655	4655	4655	0
257	20250110	154100	682778055	4655	4655	4655	4655	0
258	20250110	154000	682778055	4655	4655	4655	4655	0
259	20250110	153900	682778055	4655	4655	4655	4655	0
260	20250110	153800	682778055	4655	4655	4655	4655	0
261	20250110	153700	682778055	4655	4655	4655	4655	0
262	20250110	153600	682778055	4655	4655	4655	4655	0
263	20250110	153500	682778055	4655	4655	4655	4655	0
264	20250110	153400	682778055	4655	4655	4655	4655	0
265	20250110	153300	682778055	4655	4655	4655	4655	0
266	20250110	153200	682778055	4655	4655	4655	4655	0
267	20250110	153100	682778055	4655	4655	4655	4655	0
268	20250110	153000	682778055	4655	4655	4655	4655	5714
269	20250110	152900	656179385	4645	4645	4645	4645	0
270	20250110	152800	656179385	4645	4645	4645	4645	0
271	20250110	152700	656179385	4645	4645	4645	4645	0
272	20250110	152600	656179385	4645	4645	4645	4645	0
273	20250110	152500	656179385	4645	4645	4645	4645	0
274	20250110	152400	656179385	4645	4645	4645	4645	0
275	20250110	152300	656179385	4645	4645	4645	4645	0
276	20250110	152200	656179385	4645	4645	4645	4645	0
277	20250110	152100	656179385	4645	4645	4645	4645	0
278	20250110	152000	656179385	4645	4645	4645	4645	0
279	20250110	151900	656179385	4645	4645	4650	4645	12
280	20250110	151800	656123610	4645	4650	4650	4635	134
281	20250110	151700	655501780	4655	4635	4670	4635	326
282	20250110	151600	653984865	4645	4650	4650	4640	243
283	20250110	151500	652856760	4650	4655	4655	4650	270
284	20250110	151400	651600665	4655	4655	4655	4650	197
285	20250110	151300	650684535	4650	4655	4670	4650	212
286	20250110	151200	649697170	4645	4645	4655	4645	260
287	20250110	151100	648489360	4650	4645	4670	4645	417
288	20250110	151000	646549855	4650	4650	4650	4645	227
289	20250110	150900	645494685	4650	4650	4650	4645	129
290	20250110	150800	644895310	4645	4650	4650	4645	295
291	20250110	150700	643524205	4650	4645	4650	4645	265
292	20250110	150600	642292610	4645	4645	4650	4645	270
293	20250110	150500	641037790	4650	4655	4655	4650	815
294	20250110	150400	637247935	4650	4650	4655	4650	321
295	20250110	150300	635754685	4650	4655	4655	4650	266
296	20250110	150200	634516855	4655	4655	4655	4650	129
297	20250110	150100	633916790	4655	4650	4655	4650	378
298	20250110	150000	632159060	4650	4650	4650	4645	449
299	20250110	145900	630071665	4650	4645	4650	4645	856
300	20250110	145800	626092955	4650	4650	4650	4645	120
301	20250110	145700	625535290	4650	4650	4650	4640	174
302	20250110	145600	624727370	4650	4645	4650	4640	312
303	20250110	145500	623278535	4645	4640	4645	4640	297
304	20250110	145400	621900020	4645	4645	4645	4640	456
305	20250110	145300	619782355	4645	4650	4650	4640	571
306	20250110	145200	617129140	4650	4650	4650	4645	214
307	20250110	145100	616134275	4645	4650	4650	4645	127
308	20250110	145000	615544140	4650	4650	4655	4650	256
309	20250110	144900	614353585	4655	4650	4655	4650	225
310	20250110	144800	613307065	4650	4650	4650	4645	1357
311	20250110	144700	607003545	4650	4650	4650	4645	239
312	20250110	144600	605892710	4645	4650	4655	4645	213
313	20250110	144500	604902465	4655	4650	4655	4650	227
314	20250110	144400	603846200	4655	4655	4655	4650	271
315	20250110	144300	602585415	4655	4655	4655	4650	232
316	20250110	144200	601505895	4655	4655	4655	4650	236
317	20250110	144100	600407795	4655	4655	4655	4650	137
318	20250110	144000	599770520	4655	4655	4655	4650	234
319	20250110	143900	598681630	4650	4655	4660	4650	771
320	20250110	143800	595093320	4655	4660	4660	4655	165
321	20250110	143700	594324590	4655	4655	4660	4655	232
322	20250110	143600	593244360	4660	4665	4665	4660	469
323	20250110	143500	591058635	4665	4665	4665	4660	216
324	20250110	143400	590051430	4665	4665	4665	4660	186
325	20250110	143300	589184415	4665	4665	4665	4660	177
326	20250110	143200	588358900	4660	4665	4665	4660	201
327	20250110	143100	587421895	4660	4660	4665	4660	237
328	20250110	143000	586316760	4665	4670	4670	4665	120
329	20250110	142900	585756800	4670	4670	4670	4665	484
330	20250110	142800	583497520	4665	4670	4670	4665	538
331	20250110	142700	580987070	4670	4670	4670	4670	152
332	20250110	142600	580277230	4675	4675	4675	4670	208
333	20250110	142500	579305060	4675	4675	4675	4670	206
334	20250110	142400	578342850	4675	4670	4675	4665	366
335	20250110	142300	576633635	4670	4675	4675	4670	344
336	20250110	142200	575026340	4675	4675	4675	4665	407
337	20250110	142100	573125640	4680	4680	4680	4675	512
338	20250110	142000	570731210	4675	4675	4680	4675	338
339	20250110	141900	569150855	4680	4680	4680	4675	154
340	20250110	141800	568430190	4680	4685	4685	4680	71
341	20250110	141700	568097745	4685	4685	4685	4680	1267
342	20250110	141600	562166905	4685	4685	4685	4685	44
343	20250110	141500	561960765	4685	4685	4685	4680	135
344	20250110	141400	561328305	4685	4680	4685	4680	4636
345	20250110	141300	539609825	4680	4680	4680	4680	60
346	20250110	141200	539329025	4680	4675	4680	4675	277
347	20250110	141100	538034040	4680	4675	4680	4675	110
348	20250110	141000	537519730	4675	4680	4680	4675	255
349	20250110	140900	536326930	4675	4680	4680	4675	82
350	20250110	140800	535943385	4675	4675	4675	4670	188
351	20250110	140700	535064665	4680	4675	4680	4675	585
352	20250110	140600	532329110	4680	4680	4680	4675	216
353	20250110	140500	531318390	4680	4680	4680	4680	138
354	20250110	140400	530672550	4680	4675	4680	4675	84
355	20250110	140300	530279635	4680	4675	4680	4675	93
356	20250110	140200	529844850	4675	4675	4675	4675	54
357	20250110	140100	529592400	4675	4675	4675	4675	711
358	20250110	140000	526268475	4670	4675	4675	4670	301
359	20250110	135900	524861850	4675	4675	4675	4670	72
360	20250110	135800	524525465	4675	4670	4675	4670	514
361	20250110	135700	522124960	4670	4665	4670	4665	110
362	20250110	135600	521611620	4670	4670	4670	4665	171
363	20250110	135500	520813265	4670	4670	4670	4665	219
364	20250110	135400	519790710	4670	4670	4670	4665	167
365	20250110	135300	519010995	4670	4665	4670	4665	260
366	20250110	135200	517796815	4665	4665	4670	4665	282
367	20250110	135100	516481075	4670	4670	4670	4665	161
368	20250110	135000	515729210	4670	4670	4670	4665	1002
369	20250110	134900	511053150	4670	4665	4670	4665	963
370	20250110	134800	506560115	4670	4670	4670	4670	546
371	20250110	134700	504010295	4670	4670	4670	4665	148
372	20250110	134600	503319170	4670	4665	4670	4665	316
373	20250110	134500	501844895	4665	4665	4665	4660	36
374	20250110	134400	501676975	4665	4665	4665	4665	234
375	20250110	134300	500585365	4665	4665	4665	4665	45
376	20250110	134200	500375440	4665	4670	4670	4665	774
377	20250110	134100	496764555	4670	4670	4670	4665	101
378	20250110	134000	496293200	4670	4670	4670	4665	189
379	20250110	133900	495410720	4670	4670	4670	4670	143
380	20250110	133800	494742910	4670	4670	4670	4670	64
381	20250110	133700	494444030	4665	4670	4670	4665	547
382	20250110	133600	491891580	4670	4665	4670	4665	1131
383	20250110	133500	486615180	4665	4665	4665	4665	127
384	20250110	133400	486022725	4665	4665	4665	4665	81
385	20250110	133300	485644860	4660	4665	4665	4660	167
386	20250110	133200	484865835	4660	4665	4665	4660	223
387	20250110	133100	483825545	4665	4665	4665	4665	51
388	20250110	133000	483587630	4665	4665	4665	4660	273
389	20250110	132900	482314750	4665	4665	4665	4660	246
390	20250110	132800	481168175	4665	4665	4670	4660	905
391	20250110	132700	476946260	4670	4670	4670	4665	82
392	20250110	132600	476563530	4670	4670	4670	4665	151
393	20250110	132500	475858390	4670	4675	4675	4665	377
394	20250110	132400	474097490	4670	4675	4675	4670	453
395	20250110	132300	471981545	4680	4675	4680	4675	163
396	20250110	132200	471219345	4675	4680	4680	4675	803
397	20250110	132100	467465300	4675	4680	4685	4675	2969
398	20250110	132000	453572000	4680	4675	4680	4675	108
399	20250110	131900	453066725	4680	4680	4680	4675	364
400	20250110	131800	451363610	4675	4680	4680	4675	206
401	20250110	131700	450399725	4675	4675	4675	4670	332
402	20250110	131600	448847865	4675	4680	4680	4670	266
403	20250110	131500	447603695	4685	4685	4685	4675	881
404	20250110	131400	443481015	4680	4680	4685	4675	266
405	20250110	131300	442235480	4680	4680	4680	4675	311
406	20250110	131200	440780145	4675	4680	4680	4675	169
407	20250110	131100	439989360	4680	4680	4680	4675	126
408	20250110	131000	439399795	4670	4670	4675	4670	1212
409	20250110	130900	433734570	4670	4670	4675	4670	318
410	20250110	130800	432248815	4670	4670	4670	4665	97
411	20250110	130700	431795895	4665	4670	4675	4665	235
412	20250110	130600	430698455	4670	4670	4675	4665	3247
413	20250110	130500	415535240	4670	4670	4670	4665	201
414	20250110	130400	414596745	4670	4665	4670	4665	181
415	20250110	130300	413752295	4665	4660	4665	4660	102
416	20250110	130200	413276770	4665	4660	4665	4660	95
417	20250110	130100	412833890	4660	4660	4660	4655	120
418	20250110	130000	412274760	4655	4660	4660	4655	234
419	20250110	125900	411184525	4660	4660	4660	4655	40
420	20250110	125800	410998150	4655	4660	4660	4655	177
421	20250110	125700	410173465	4660	4665	4665	4655	935
422	20250110	125600	405816145	4665	4665	4665	4665	29
423	20250110	125500	405680860	4660	4665	4665	4660	364
424	20250110	125400	403983105	4665	4665	4665	4660	50
425	20250110	125300	403749925	4665	4665	4665	4655	65
426	20250110	125200	403446895	4665	4655	4665	4655	1026
427	20250110	125100	398665995	4660	4660	4660	4660	354
428	20250110	125000	397016355	4660	4660	4660	4660	149
429	20250110	124900	396322015	4660	4660	4660	4655	144
430	20250110	124800	395651475	4660	4660	4660	4655	152
431	20250110	124700	394943240	4660	4660	4660	4660	27
432	20250110	124600	394817420	4660	4660	4660	4655	143
433	20250110	124500	394151150	4660	4660	4660	4660	12
434	20250110	124400	394095230	4655	4660	4660	4655	183
435	20250110	124300	393242610	4660	4660	4660	4655	273
436	20250110	124200	391971240	4660	4660	4660	4660	16
437	20250110	124100	391896680	4660	4660	4660	4655	410
438	20250110	124000	389986400	4655	4660	4660	4655	23
439	20250110	123900	389879245	4655	4660	4660	4655	168
440	20250110	123800	389096510	4660	4660	4660	4655	82
441	20250110	123700	388714450	4660	4660	4660	4655	168
442	20250110	123600	387931715	4655	4660	4660	4655	177
443	20250110	123500	387107065	4660	4660	4660	4655	169
444	20250110	123400	386319645	4660	4655	4660	4655	32
445	20250110	123300	386170655	4655	4650	4655	4650	267
446	20250110	123200	384927985	4655	4655	4655	4650	134
447	20250110	123100	384304315	4655	4655	4655	4650	32
448	20250110	123000	384155395	4655	4655	4655	4655	110
449	20250110	122900	383643345	4655	4655	4655	4650	164
450	20250110	122800	382880050	4655	4655	4655	4655	17
451	20250110	122700	382800915	4655	4655	4655	4650	141
452	20250110	122600	382144680	4655	4655	4655	4655	11
453	20250110	122500	382093475	4655	4650	4655	4650	154
454	20250110	122400	381376760	4650	4655	4655	4650	32
455	20250110	122300	381227910	4650	4650	4650	4645	107
456	20250110	122200	380730385	4650	4650	4655	4645	175
457	20250110	122100	379916700	4650	4650	4650	4640	358
458	20250110	122000	378253835	4650	4655	4655	4635	1272
459	20250110	121900	372350045	4655	4655	4655	4655	16
460	20250110	121800	372275565	4650	4655	4655	4650	132
461	20250110	121700	371661215	4655	4655	4655	4645	1568
462	20250110	121600	364362860	4650	4655	4655	4650	146
463	20250110	121500	363683390	4650	4655	4655	4650	205
464	20250110	121400	362729545	4655	4655	4655	4650	20
465	20250110	121300	362636470	4655	4650	4655	4645	247
466	20250110	121200	361488095	4650	4650	4650	4650	23
467	20250110	121100	361381145	4645	4650	4650	4645	122
468	20250110	121000	360813945	4650	4650	4650	4645	150
469	20250110	120900	360117080	4650	4650	4650	4645	346
470	20250110	120800	358508445	4650	4650	4650	4645	135
471	20250110	120700	357880790	4650	4650	4650	4645	33
472	20250110	120600	357727370	4650	4655	4655	4645	375
473	20250110	120500	355983295	4650	4655	4655	4650	18
474	20250110	120400	355899535	4655	4655	4655	4650	144
475	20250110	120300	355229320	4655	4655	4655	4655	9
476	20250110	120200	355187425	4655	4655	4655	4650	152
477	20250110	120100	354480010	4655	4655	4655	4650	128
478	20250110	120000	353884260	4650	4655	4655	4650	109
479	20250110	115900	353376980	4660	4660	4660	4655	140
480	20250110	115800	352724670	4655	4660	4660	4650	84
481	20250110	115700	352333635	4660	4655	4660	4650	500
482	20250110	115600	350006355	4655	4655	4655	4655	19
483	20250110	115500	349917910	4650	4650	4655	4650	156
484	20250110	115400	349191885	4655	4655	4655	4650	140
485	20250110	115300	348540295	4655	4655	4655	4655	15
486	20250110	115200	348470470	4655	4655	4655	4650	137
487	20250110	115100	347832860	4655	4650	4655	4650	27
488	20250110	115000	347707200	4655	4655	4655	4650	135
489	20250110	114900	347078880	4655	4650	4655	4650	24
490	20250110	114800	346967210	4650	4650	4650	4645	239
491	20250110	114700	345855960	4650	4650	4650	4645	150
492	20250110	114600	345158610	4650	4650	4650	4650	18
493	20250110	114500	345074910	4650	4650	4650	4645	135
494	20250110	114400	344447260	4650	4650	4650	4645	78
495	20250110	114300	344084640	4650	4645	4650	4640	127
496	20250110	114200	343494640	4645	4650	4650	4635	3089
497	20250110	114100	329149785	4645	4645	4650	4645	395
498	20250110	114000	327314325	4645	4650	4650	4645	1696
499	20250110	113900	319434735	4645	4650	4650	4645	16
500	20250110	113800	319360360	4645	4650	4655	4645	273
501	20250110	113700	318090900	4650	4650	4650	4650	10
502	20250110	113600	318044400	4655	4650	4655	4650	180
503	20250110	113500	317207340	4655	4650	4655	4650	102
504	20250110	113400	316732740	4645	4650	4655	4645	165
505	20250110	113300	315965560	4645	4655	4660	4645	198
506	20250110	113200	315044655	4655	4650	4660	4645	338
507	20250110	113100	313472955	4650	4655	4655	4650	138
508	20250110	113000	312830705	4655	4655	4655	4650	35
509	20250110	112900	312667875	4655	4655	4655	4645	399
510	20250110	112800	310812125	4655	4655	4655	4650	62
511	20250110	112700	310523640	4645	4650	4655	4645	201
512	20250110	112600	309589110	4650	4650	4650	4645	140
513	20250110	112500	308938230	4645	4660	4660	4645	1316
514	20250110	112400	302813550	4655	4655	4660	4655	620
515	20250110	112300	299925240	4655	4655	4655	4655	43
516	20250110	112200	299725075	4655	4650	4655	4650	1354
517	20250110	112100	293427890	4650	4650	4650	4650	59
518	20250110	112000	293153540	4645	4650	4650	4645	154
519	20250110	111900	292437610	4650	4650	4650	4645	156
520	20250110	111800	291712405	4645	4650	4650	4645	132
521	20250110	111700	291099210	4650	4645	4650	4645	152
522	20250110	111600	290392560	4650	4650	4650	4650	12
523	20250110	111500	290336760	4650	4645	4650	4645	379
524	20250110	111400	288575735	4650	4645	4650	4645	93
525	20250110	111300	288143655	4650	4640	4650	4640	388
526	20250110	111200	286341485	4640	4645	4650	4640	230
527	20250110	111100	285273165	4645	4645	4650	4645	129
528	20250110	111000	284673910	4645	4645	4650	4640	148
529	20250110	110900	283986545	4645	4645	4645	4640	31
530	20250110	110800	283842575	4645	4650	4650	4645	231
531	20250110	110700	282769000	4650	4645	4650	4645	35
532	20250110	110600	282606375	4645	4645	4645	4640	278
533	20250110	110500	281315280	4645	4640	4645	4640	283
534	20250110	110400	280001420	4645	4645	4645	4645	23
535	20250110	110300	279894585	4640	4645	4645	4640	141
536	20250110	110200	279239795	4645	4645	4645	4640	52
537	20250110	110100	278998435	4645	4645	4645	4640	196
538	20250110	110000	278088170	4645	4645	4645	4645	16
539	20250110	105900	278013850	4645	4645	4645	4640	272
540	20250110	105800	276751175	4645	4645	4645	4645	116
541	20250110	105700	276212355	4640	4640	4645	4640	67
542	20250110	105600	275901420	4645	4635	4645	4635	190
543	20250110	105500	275019840	4635	4640	4640	4635	62
544	20250110	105400	274732420	4640	4635	4640	4635	124
545	20250110	105300	274157610	4635	4640	4640	4635	144
546	20250110	105200	273490100	4635	4650	4650	4635	4678
547	20250110	105100	251765160	4650	4650	4650	4645	172
548	20250110	105000	250965485	4650	4645	4650	4645	566
549	20250110	104900	248336255	4645	4650	4650	4645	218
550	20250110	104800	247323075	4650	4650	4650	4645	13
551	20250110	104700	247262635	4640	4645	4645	4640	157
552	20250110	104600	246533550	4640	4650	4650	4640	436
553	20250110	104500	244508660	4650	4650	4650	4645	314
554	20250110	104400	243049550	4650	4650	4650	4645	240
555	20250110	104300	241934195	4650	4650	4650	4650	16
556	20250110	104200	241859795	4650	4635	4650	4635	2973
557	20250110	104100	228063365	4635	4635	4635	4630	143
558	20250110	104000	227400660	4635	4630	4635	4630	139
559	20250110	103900	226756540	4630	4630	4635	4630	47
560	20250110	103800	226538865	4625	4635	4635	4625	253
561	20250110	103700	225367145	4630	4635	4635	4630	522
562	20250110	103600	222949720	4635	4635	4635	4630	30
563	20250110	103500	222810755	4635	4630	4635	4625	176
564	20250110	103400	221995965	4635	4630	4635	4630	40
565	20250110	103300	221810655	4635	4635	4635	4625	1718
566	20250110	103200	213863960	4630	4635	4635	4630	51
567	20250110	103100	213627780	4630	4630	4635	4625	251
568	20250110	103000	212465270	4635	4635	4635	4630	181
569	20250110	102900	211626610	4635	4635	4635	4635	14
570	20250110	102800	211561720	4635	4635	4635	4630	130
571	20250110	102700	210959270	4635	4635	4635	4625	347
572	20250110	102600	209352385	4635	4635	4635	4630	135
573	20250110	102500	208726760	4635	4625	4635	4625	524
574	20250110	102400	206300685	4630	4625	4630	4625	478
575	20250110	102300	204089350	4630	4630	4630	4625	177
576	20250110	102200	203270015	4630	4630	4630	4630	18
577	20250110	102100	203186675	4630	4630	4630	4625	211
578	20250110	102000	202209915	4630	4625	4630	4625	22
579	20250110	101900	202108105	4625	4630	4630	4625	637
580	20250110	101800	199161075	4630	4625	4630	4620	299
581	20250110	101700	197778280	4620	4625	4625	4620	156
582	20250110	101600	197056925	4625	4620	4630	4620	263
583	20250110	101500	195840780	4625	4625	4625	4625	17
584	20250110	101400	195762155	4625	4625	4630	4625	415
585	20250110	101300	193842730	4630	4630	4630	4630	18
586	20250110	101200	193759390	4630	4625	4630	4620	1159
587	20250110	101100	188399030	4625	4620	4625	4620	40
588	20250110	101000	188214150	4625	4620	4625	4620	158
589	20250110	100900	187483640	4625	4620	4625	4620	137
590	20250110	100800	186850125	4625	4620	4625	4620	64
591	20250110	100700	186554390	4625	4625	4625	4620	143
592	20250110	100600	185893135	4625	4625	4625	4620	59
593	20250110	100500	185620500	4625	4620	4625	4615	755
594	20250110	100400	182131585	4615	4620	4620	4615	241
595	20250110	100300	181018185	4620	4615	4620	4615	161
596	20250110	100200	180274610	4620	4620	4620	4620	120
597	20250110	100100	179720210	4615	4620	4620	4615	161
598	20250110	100000	178976675	4615	4620	4620	4615	310
599	20250110	095900	177544640	4620	4620	4620	4620	11
600	20250110	095800	177493820	4620	4620	4620	4620	257
601	20250110	095700	176306480	4615	4615	4620	4615	44
602	20250110	095600	176103360	4620	4615	4620	4615	205
603	20250110	095500	175156695	4615	4620	4620	4615	211
604	20250110	095400	174182160	4615	4615	4620	4615	248
605	20250110	095300	173037570	4615	4595	4615	4595	1112
606	20250110	095200	167915985	4600	4600	4600	4595	120
607	20250110	095100	167364090	4595	4600	4600	4595	83
608	20250110	095000	166982695	4600	4590	4600	4590	283
609	20250110	094900	165682795	4595	4595	4600	4595	281
610	20250110	094800	164391535	4600	4590	4600	4590	233
611	20250110	094700	163320955	4590	4595	4595	4590	65
612	20250110	094600	163022530	4595	4595	4595	4580	5658
613	20250110	094500	137087620	4600	4600	4600	4595	27
614	20250110	094400	136963465	4595	4595	4600	4595	178
615	20250110	094300	136145005	4600	4600	4605	4600	215
616	20250110	094200	135155820	4605	4615	4620	4595	1999
617	20250110	094100	125951695	4615	4610	4620	4610	180
618	20250110	094000	125121655	4605	4610	4610	4605	69
619	20250110	093900	124803835	4610	4600	4610	4600	175
620	20250110	093800	123998120	4600	4600	4600	4595	18
621	20250110	093700	123915350	4600	4600	4600	4595	151
622	20250110	093600	123220840	4595	4595	4595	4595	238
623	20250110	093500	122127230	4595	4595	4595	4585	634
624	20250110	093400	119217420	4595	4590	4600	4590	147
625	20250110	093300	118542080	4595	4595	4595	4590	169
626	20250110	093200	117766155	4590	4590	4595	4585	258
627	20250110	093100	116581830	4590	4600	4600	4585	225
628	20250110	093000	115548955	4600	4600	4620	4595	903
629	20250110	092900	111394910	4595	4590	4595	4590	487
630	20250110	092800	109158525	4590	4590	4595	4585	448
631	20250110	092700	107103170	4590	4590	4590	4590	1055
632	20250110	092600	102260720	4585	4595	4595	4585	69
633	20250110	092500	101943990	4595	4590	4595	4585	358
634	20250110	092400	100301530	4590	4590	4590	4585	97
635	20250110	092300	99856605	4590	4590	4590	4590	215
636	20250110	092200	98869755	4590	4585	4620	4585	704
637	20250110	092100	95636270	4585	4585	4590	4580	779
638	20250110	092000	92067930	4590	4590	4600	4585	362
639	20250110	091900	90406785	4595	4590	4595	4590	1932
640	20250110	091800	81530550	4595	4595	4595	4590	206
641	20250110	091700	80584925	4595	4615	4620	4590	1430
642	20250110	091600	74003330	4615	4620	4620	4610	141
643	20250110	091500	73352995	4615	4620	4620	4610	412
644	20250110	091400	71452210	4620	4615	4620	4610	624
645	20250110	091300	68574280	4625	4620	4625	4620	95
646	20250110	091200	68134925	4625	4630	4630	4620	423
647	20250110	091100	66179435	4630	4625	4630	4625	209
648	20250110	091000	65211820	4620	4625	4630	4620	626
649	20250110	090900	62316515	4625	4625	4630	4620	412
650	20250110	090800	60410645	4625	4630	4630	4625	223
651	20250110	090700	59378465	4630	4625	4630	4625	783
652	20250110	090600	55755910	4625	4615	4630	4615	3596
653	20250110	090500	39134905	4615	4620	4620	4605	173
654	20250110	090400	38337450	4620	4610	4620	4610	131
655	20250110	090300	37733425	4625	4635	4635	4620	117
656	20250110	090200	37192255	4630	4625	4635	4625	2896
657	20250110	090100	23784310	4625	4615	4630	4615	2371
658	20250110	090000	12832110	4620	4615	4620	4615	2780