KissMeData/090850/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200100	402888400	5040	5040	5040	5040	5099
3	20250113	200000	402888400	5040	5040	5040	5040	0
4	20250113	195900	402888400	5040	5040	5040	5040	0
5	20250113	195800	402888400	5040	5040	5040	5040	0
6	20250113	195700	402888400	5040	5040	5040	5040	0
7	20250113	195600	402888400	5040	5040	5040	5040	0
8	20250113	195500	402888400	5040	5040	5040	5040	0
9	20250113	195400	402888400	5040	5040	5040	5040	0
10	20250113	195300	402888400	5040	5040	5040	5040	0
11	20250113	195200	402888400	5040	5040	5040	5040	0
12	20250113	195100	402888400	5040	5040	5040	5040	0
13	20250113	195000	402888400	5040	5040	5040	5040	0
14	20250113	194900	402888400	5040	5040	5040	5040	0
15	20250113	194800	402888400	5040	5040	5040	5040	0
16	20250113	194700	402888400	5040	5040	5040	5040	0
17	20250113	194600	402888400	5040	5040	5040	5040	0
18	20250113	194500	402888400	5040	5040	5040	5040	0
19	20250113	194400	402888400	5040	5040	5040	5040	0
20	20250113	194300	402888400	5040	5040	5040	5040	0
21	20250113	194200	402888400	5040	5040	5040	5040	0
22	20250113	194100	402888400	5040	5040	5040	5040	0
23	20250113	194000	402888400	5040	5040	5040	5040	0
24	20250113	193900	402888400	5040	5040	5040	5040	0
25	20250113	193800	402888400	5040	5040	5040	5040	0
26	20250113	193700	402888400	5040	5040	5040	5040	0
27	20250113	193600	402888400	5040	5040	5040	5040	0
28	20250113	193500	402888400	5040	5040	5040	5040	0
29	20250113	193400	402888400	5040	5040	5040	5040	0
30	20250113	193300	402888400	5040	5040	5040	5040	0
31	20250113	193200	402888400	5040	5040	5040	5040	0
32	20250113	193100	402888400	5040	5040	5040	5040	5099
33	20250113	193000	402888400	5040	5040	5040	5040	0
34	20250113	192900	402888400	5040	5040	5040	5040	0
35	20250113	192800	402888400	5040	5040	5040	5040	0
36	20250113	192700	402888400	5040	5040	5040	5040	0
37	20250113	192600	402888400	5040	5040	5040	5040	0
38	20250113	192500	402888400	5040	5040	5040	5040	0
39	20250113	192400	402888400	5040	5040	5040	5040	0
40	20250113	192300	402888400	5040	5040	5040	5040	0
41	20250113	192200	402888400	5040	5040	5040	5040	0
42	20250113	192100	402888400	5040	5040	5040	5040	0
43	20250113	192000	402888400	5040	5040	5040	5040	0
44	20250113	191900	402888400	5040	5040	5040	5040	0
45	20250113	191800	402888400	5040	5040	5040	5040	0
46	20250113	191700	402888400	5040	5040	5040	5040	0
47	20250113	191600	402888400	5040	5040	5040	5040	0
48	20250113	191500	402888400	5040	5040	5040	5040	0
49	20250113	191400	402888400	5040	5040	5040	5040	0
50	20250113	191300	402888400	5040	5040	5040	5040	0
51	20250113	191200	402888400	5040	5040	5040	5040	0
52	20250113	191100	402888400	5040	5040	5040	5040	0
53	20250113	191000	402888400	5040	5040	5040	5040	0
54	20250113	190900	402888400	5040	5040	5040	5040	0
55	20250113	190800	402888400	5040	5040	5040	5040	0
56	20250113	190700	402888400	5040	5040	5040	5040	0
57	20250113	190600	402888400	5040	5040	5040	5040	0
58	20250113	190500	402888400	5040	5040	5040	5040	0
59	20250113	190400	402888400	5040	5040	5040	5040	0
60	20250113	190300	402888400	5040	5040	5040	5040	0
61	20250113	190200	402888400	5040	5040	5040	5040	0
62	20250113	190100	402888400	5040	5040	5040	5040	5099
63	20250113	190000	402888400	5040	5040	5040	5040	0
64	20250113	185900	402888400	5040	5040	5040	5040	0
65	20250113	185800	402888400	5040	5040	5040	5040	0
66	20250113	185700	402888400	5040	5040	5040	5040	0
67	20250113	185600	402888400	5040	5040	5040	5040	0
68	20250113	185500	402888400	5040	5040	5040	5040	0
69	20250113	185400	402888400	5040	5040	5040	5040	0
70	20250113	185300	402888400	5040	5040	5040	5040	0
71	20250113	185200	402888400	5040	5040	5040	5040	0
72	20250113	185100	402888400	5040	5040	5040	5040	0
73	20250113	185000	402888400	5040	5040	5040	5040	0
74	20250113	184900	402888400	5040	5040	5040	5040	0
75	20250113	184800	402888400	5040	5040	5040	5040	0
76	20250113	184700	402888400	5040	5040	5040	5040	0
77	20250113	184600	402888400	5040	5040	5040	5040	0
78	20250113	184500	402888400	5040	5040	5040	5040	0
79	20250113	184400	402888400	5040	5040	5040	5040	0
80	20250113	184300	402888400	5040	5040	5040	5040	0
81	20250113	184200	402888400	5040	5040	5040	5040	0
82	20250113	184100	402888400	5040	5040	5040	5040	0
83	20250113	184000	402888400	5040	5040	5040	5040	0
84	20250113	183900	402888400	5040	5040	5040	5040	0
85	20250113	183800	402888400	5040	5040	5040	5040	0
86	20250113	183700	402888400	5040	5040	5040	5040	0
87	20250113	183600	402888400	5040	5040	5040	5040	0
88	20250113	183500	402888400	5040	5040	5040	5040	0
89	20250113	183400	402888400	5040	5040	5040	5040	0
90	20250113	183300	402888400	5040	5040	5040	5040	0
91	20250113	183200	402888400	5040	5040	5040	5040	0
92	20250113	183100	402888400	5040	5040	5040	5040	5099
93	20250113	183000	402888400	5040	5040	5040	5040	0
94	20250113	182900	402888400	5040	5040	5040	5040	0
95	20250113	182800	402888400	5040	5040	5040	5040	0
96	20250113	182700	402888400	5040	5040	5040	5040	0
97	20250113	182600	402888400	5040	5040	5040	5040	0
98	20250113	182500	402888400	5040	5040	5040	5040	0
99	20250113	182400	402888400	5040	5040	5040	5040	0
100	20250113	182300	402888400	5040	5040	5040	5040	0
101	20250113	182200	402888400	5040	5040	5040	5040	0
102	20250113	182100	402888400	5040	5040	5040	5040	0
103	20250113	182000	402888400	5040	5040	5040	5040	0
104	20250113	181900	402888400	5040	5040	5040	5040	0
105	20250113	181800	402888400	5040	5040	5040	5040	0
106	20250113	181700	402888400	5040	5040	5040	5040	0
107	20250113	181600	402888400	5040	5040	5040	5040	0
108	20250113	181500	402888400	5040	5040	5040	5040	0
109	20250113	181400	402888400	5040	5040	5040	5040	0
110	20250113	181300	402888400	5040	5040	5040	5040	0
111	20250113	181200	402888400	5040	5040	5040	5040	0
112	20250113	181100	402888400	5040	5040	5040	5040	0
113	20250113	181000	402888400	5040	5040	5040	5040	0
114	20250113	180900	402888400	5040	5040	5040	5040	0
115	20250113	180800	402888400	5040	5040	5040	5040	0
116	20250113	180700	402888400	5040	5040	5040	5040	0
117	20250113	180600	402888400	5040	5040	5040	5040	0
118	20250113	180500	402888400	5040	5040	5040	5040	0
119	20250113	180400	402888400	5040	5040	5040	5040	0
120	20250113	180300	402888400	5040	5040	5040	5040	0
121	20250113	180200	402888400	5040	5040	5040	5040	0
122	20250113	180100	402888400	5040	5040	5040	5040	5099
123	20250113	180000	402888400	5040	5040	5040	5040	0
124	20250113	175900	402888400	5040	5040	5040	5040	0
125	20250113	175800	402888400	5040	5040	5040	5040	0
126	20250113	175700	402888400	5040	5040	5040	5040	0
127	20250113	175600	402888400	5040	5040	5040	5040	0
128	20250113	175500	402888400	5040	5040	5040	5040	0
129	20250113	175400	402888400	5040	5040	5040	5040	0
130	20250113	175300	402888400	5040	5040	5040	5040	0
131	20250113	175200	402888400	5040	5040	5040	5040	0
132	20250113	175100	402888400	5040	5040	5040	5040	0
133	20250113	175000	402888400	5040	5040	5040	5040	0
134	20250113	174900	402888400	5040	5040	5040	5040	0
135	20250113	174800	402888400	5040	5040	5040	5040	0
136	20250113	174700	402888400	5040	5040	5040	5040	0
137	20250113	174600	402888400	5040	5040	5040	5040	0
138	20250113	174500	402888400	5040	5040	5040	5040	0
139	20250113	174400	402888400	5040	5040	5040	5040	0
140	20250113	174300	402888400	5040	5040	5040	5040	0
141	20250113	174200	402888400	5040	5040	5040	5040	0
142	20250113	174100	402888400	5040	5040	5040	5040	0
143	20250113	174000	402888400	5040	5040	5040	5040	0
144	20250113	173900	402888400	5040	5040	5040	5040	0
145	20250113	173800	402888400	5040	5040	5040	5040	0
146	20250113	173700	402888400	5040	5040	5040	5040	0
147	20250113	173600	402888400	5040	5040	5040	5040	0
148	20250113	173500	402888400	5040	5040	5040	5040	0
149	20250113	173400	402888400	5040	5040	5040	5040	0
150	20250113	173300	402888400	5040	5040	5040	5040	0
151	20250113	173200	402888400	5040	5040	5040	5040	0
152	20250113	173100	402888400	5040	5040	5040	5040	5099
153	20250113	173000	402888400	5040	5040	5040	5040	0
154	20250113	172900	402888400	5040	5040	5040	5040	0
155	20250113	172800	402888400	5040	5040	5040	5040	0
156	20250113	172700	402888400	5040	5040	5040	5040	0
157	20250113	172600	402888400	5040	5040	5040	5040	0
158	20250113	172500	402888400	5040	5040	5040	5040	0
159	20250113	172400	402888400	5040	5040	5040	5040	0
160	20250113	172300	402888400	5040	5040	5040	5040	0
161	20250113	172200	402888400	5040	5040	5040	5040	0
162	20250113	172100	402888400	5040	5040	5040	5040	0
163	20250113	172000	402888400	5040	5040	5040	5040	0
164	20250113	171900	402888400	5040	5040	5040	5040	0
165	20250113	171800	402888400	5040	5040	5040	5040	0
166	20250113	171700	402888400	5040	5040	5040	5040	0
167	20250113	171600	402888400	5040	5040	5040	5040	0
168	20250113	171500	402888400	5040	5040	5040	5040	0
169	20250113	171400	402888400	5040	5040	5040	5040	0
170	20250113	171300	402888400	5040	5040	5040	5040	0
171	20250113	171200	402888400	5040	5040	5040	5040	0
172	20250113	171100	402888400	5040	5040	5040	5040	0
173	20250113	171000	402888400	5040	5040	5040	5040	0
174	20250113	170900	402888400	5040	5040	5040	5040	0
175	20250113	170800	402888400	5040	5040	5040	5040	0
176	20250113	170700	402888400	5040	5040	5040	5040	0
177	20250113	170600	402888400	5040	5040	5040	5040	0
178	20250113	170500	402888400	5040	5040	5040	5040	0
179	20250113	170400	402888400	5040	5040	5040	5040	0
180	20250113	170300	402888400	5040	5040	5040	5040	0
181	20250113	170200	402888400	5040	5040	5040	5040	0
182	20250113	170100	402888400	5040	5040	5040	5040	5099
183	20250113	170000	402888400	5040	5040	5040	5040	0
184	20250113	165900	402888400	5040	5040	5040	5040	0
185	20250113	165800	402888400	5040	5040	5040	5040	0
186	20250113	165700	402888400	5040	5040	5040	5040	0
187	20250113	165600	402888400	5040	5040	5040	5040	0
188	20250113	165500	402888400	5040	5040	5040	5040	0
189	20250113	165400	402888400	5040	5040	5040	5040	0
190	20250113	165300	402888400	5040	5040	5040	5040	0
191	20250113	165200	402888400	5040	5040	5040	5040	0
192	20250113	165100	402888400	5040	5040	5040	5040	0
193	20250113	165000	402888400	5040	5040	5040	5040	0
194	20250113	164900	402888400	5040	5040	5040	5040	0
195	20250113	164800	402888400	5040	5040	5040	5040	0
196	20250113	164700	402888400	5040	5040	5040	5040	0
197	20250113	164600	402888400	5040	5040	5040	5040	0
198	20250113	164500	402888400	5040	5040	5040	5040	0
199	20250113	164400	402888400	5040	5040	5040	5040	0
200	20250113	164300	402888400	5040	5040	5040	5040	0
201	20250113	164200	402888400	5040	5040	5040	5040	0
202	20250113	164100	402888400	5040	5040	5040	5040	0
203	20250113	164000	402888400	5040	5040	5040	5040	0
204	20250113	163900	402888400	5040	5040	5040	5040	0
205	20250113	163800	402888400	5040	5040	5040	5040	0
206	20250113	163700	402888400	5040	5040	5040	5040	0
207	20250113	163600	402888400	5040	5040	5040	5040	0
208	20250113	163500	402888400	5040	5040	5040	5040	0
209	20250113	163400	402888400	5040	5040	5040	5040	0
210	20250113	163300	402888400	5040	5040	5040	5040	0
211	20250113	163200	402888400	5040	5040	5040	5040	0
212	20250113	163100	402888400	5040	5040	5040	5040	5099
213	20250113	163000	402888400	5040	5040	5040	5040	0
214	20250113	162900	402888400	5040	5040	5040	5040	0
215	20250113	162800	402888400	5040	5040	5040	5040	0
216	20250113	162700	402888400	5040	5040	5040	5040	0
217	20250113	162600	402888400	5040	5040	5040	5040	0
218	20250113	162500	402888400	5040	5040	5040	5040	0
219	20250113	162400	402888400	5040	5040	5040	5040	0
220	20250113	162300	402888400	5040	5040	5040	5040	0
221	20250113	162200	402888400	5040	5040	5040	5040	0
222	20250113	162100	402888400	5040	5040	5040	5040	0
223	20250113	162000	402888400	5040	5040	5040	5040	0
224	20250113	161900	402888400	5040	5040	5040	5040	0
225	20250113	161800	402888400	5040	5040	5040	5040	0
226	20250113	161700	402888400	5040	5040	5040	5040	0
227	20250113	161600	402888400	5040	5040	5040	5040	0
228	20250113	161500	402888400	5040	5040	5040	5040	0
229	20250113	161400	402888400	5040	5040	5040	5040	0
230	20250113	161300	402888400	5040	5040	5040	5040	0
231	20250113	161200	402888400	5040	5040	5040	5040	0
232	20250113	161100	402888400	5040	5040	5040	5040	0
233	20250113	161000	402888400	5040	5040	5040	5040	0
234	20250113	160900	402888400	5040	5040	5040	5040	0
235	20250113	160800	402888400	5040	5040	5040	5040	0
236	20250113	160700	402888400	5040	5040	5040	5040	0
237	20250113	160600	402888400	5040	5040	5040	5040	0
238	20250113	160500	402888400	5040	5040	5040	5040	0
239	20250113	160400	402888400	5040	5040	5040	5040	0
240	20250113	160300	402888400	5040	5040	5040	5040	0
241	20250113	160200	402888400	5040	5040	5040	5040	0
242	20250113	160100	402888400	5040	5040	5040	5040	5099
243	20250113	160000	402888400	5040	5040	5040	5040	0
244	20250113	155900	402888400	5040	5040	5040	5040	0
245	20250113	155800	402888400	5040	5040	5040	5040	0
246	20250113	155700	402888400	5040	5040	5040	5040	0
247	20250113	155600	402888400	5040	5040	5040	5040	0
248	20250113	155500	402888400	5040	5040	5040	5040	0
249	20250113	155400	402888400	5040	5040	5040	5040	0
250	20250113	155300	402888400	5040	5040	5040	5040	0
251	20250113	155200	402888400	5040	5040	5040	5040	0
252	20250113	155100	402888400	5040	5040	5040	5040	0
253	20250113	155000	402888400	5040	5040	5040	5040	0
254	20250113	154900	402888400	5040	5040	5040	5040	0
255	20250113	154800	402888400	5040	5040	5040	5040	0
256	20250113	154700	402888400	5040	5040	5040	5040	0
257	20250113	154600	402888400	5040	5040	5040	5040	0
258	20250113	154500	402888400	5040	5040	5040	5040	0
259	20250113	154400	402888400	5040	5040	5040	5040	0
260	20250113	154300	402888400	5040	5040	5040	5040	0
261	20250113	154200	402888400	5040	5040	5040	5040	0
262	20250113	154100	402888400	5040	5040	5040	5040	0
263	20250113	154000	402888400	5040	5040	5040	5040	0
264	20250113	153900	402888400	5040	5040	5040	5040	0
265	20250113	153800	402888400	5040	5040	5040	5040	0
266	20250113	153700	402888400	5040	5040	5040	5040	0
267	20250113	153600	402888400	5040	5040	5040	5040	0
268	20250113	153500	402888400	5040	5040	5040	5040	0
269	20250113	153400	402888400	5040	5040	5040	5040	0
270	20250113	153300	402888400	5040	5040	5040	5040	0
271	20250113	153200	402888400	5040	5040	5040	5040	0
272	20250113	153100	402888400	5040	5040	5040	5040	5099
273	20250113	153000	402888400	5040	5040	5040	5040	5099
274	20250113	152900	377189440	5040	5040	5040	5040	0
275	20250113	152800	377189440	5040	5040	5040	5040	0
276	20250113	152700	377189440	5040	5040	5040	5040	0
277	20250113	152600	377189440	5040	5040	5040	5040	0
278	20250113	152500	377189440	5040	5040	5040	5040	0
279	20250113	152400	377189440	5040	5040	5040	5040	0
280	20250113	152300	377189440	5040	5040	5040	5040	0
281	20250113	152200	377189440	5040	5040	5040	5040	0
282	20250113	152100	377189440	5040	5040	5040	5040	0
283	20250113	152000	377189440	5040	5040	5040	5040	0
284	20250113	151900	377189440	5040	5000	5040	5000	2830
285	20250113	151800	363018120	5000	5010	5010	5000	2733
286	20250113	151700	349345820	5010	5020	5020	5010	448
287	20250113	151600	347100900	5010	5010	5010	5010	811
288	20250113	151500	343037790	5010	5010	5020	5010	835
289	20250113	151400	338854240	5020	5040	5040	5010	855
290	20250113	151300	334570240	5020	5020	5040	5010	849
291	20250113	151200	330316260	5010	5000	5010	5000	1080
292	20250113	151100	324913590	5000	5010	5010	5000	409
293	20250113	151000	322868580	5010	5000	5010	5000	866
294	20250113	150900	318538040	5000	5010	5010	5000	893
295	20250113	150800	314072610	5010	5010	5010	5000	2223
296	20250113	150700	302955060	5000	5010	5010	5000	701
297	20250113	150600	299445150	5020	5000	5020	5000	1256
298	20250113	150500	293162240	5010	5020	5020	5010	940
299	20250113	150400	288452430	5010	5020	5020	5010	529
300	20250113	150300	285802120	5010	5010	5010	5010	870
301	20250113	150200	281443420	5020	5030	5030	5020	44
302	20250113	150100	281222140	5030	5020	5030	5020	9
303	20250113	150000	281176950	5010	5010	5020	5010	122
304	20250113	145900	280565340	5020	5010	5020	5010	69
305	20250113	145800	280219560	5020	5010	5020	5010	40
306	20250113	145700	280019140	5020	5020	5020	5020	192
307	20250113	145600	279055300	5010	5010	5020	5010	86
308	20250113	145500	278624430	5020	5020	5020	5020	82
309	20250113	145400	278212790	5020	5020	5020	5020	0
310	20250113	145300	278212790	5020	5030	5030	5020	126
311	20250113	145200	277579860	5020	5020	5020	5020	62
312	20250113	145100	277268620	5030	5020	5030	5020	20
313	20250113	145000	277168190	5010	5020	5020	5010	202
314	20250113	144900	276154760	5020	5020	5020	5010	97
315	20250113	144800	275668750	5010	5020	5020	5010	89
316	20250113	144700	275222470	5010	5020	5020	5010	26
317	20250113	144600	275092200	5020	5010	5020	5010	135
318	20250113	144500	274415820	5020	5010	5020	5010	500
319	20250113	144400	271908030	5000	5010	5010	5000	4329
320	20250113	144300	250220380	5010	5010	5020	5010	127
321	20250113	144200	249583720	5010	5010	5020	5010	60
322	20250113	144100	249283090	5020	5020	5020	5010	62
323	20250113	144000	248972050	5020	5020	5020	5020	2
324	20250113	143900	248962010	5020	5020	5020	5020	237
325	20250113	143800	247772270	5030	5030	5030	5030	42
326	20250113	143700	247561010	5020	5020	5020	5020	114
327	20250113	143600	246988730	5030	5020	5030	5010	124
328	20250113	143500	246366990	5010	5010	5020	5010	64
329	20250113	143400	246046340	5010	5020	5020	5010	55
330	20250113	143300	245770770	5020	5010	5020	5010	70
331	20250113	143200	245419680	5020	5020	5020	5010	80
332	20250113	143100	245018690	5030	5020	5030	5010	291
333	20250113	143000	243559810	5020	5020	5020	5010	40
334	20250113	142900	243359370	5020	5030	5030	5010	357
335	20250113	142800	241567270	5020	5020	5020	5020	32
336	20250113	142700	241406630	5020	5020	5020	5010	81
337	20250113	142600	241000290	5020	5010	5020	5010	91
338	20250113	142500	240543870	5010	5010	5020	5010	163
339	20250113	142400	239726210	5010	5020	5020	5010	145
340	20250113	142300	238999350	5020	5020	5020	5020	2
341	20250113	142200	238989310	5020	5010	5020	5010	201
342	20250113	142100	237982290	5020	5010	5020	5010	55
343	20250113	142000	237706260	5010	5010	5020	5010	89
344	20250113	141900	237260350	5010	5020	5020	5010	301
345	20250113	141800	235751930	5010	5010	5020	5010	56
346	20250113	141700	235471360	5010	5020	5020	5010	75
347	20250113	141600	235095200	5020	5020	5020	5010	45
348	20250113	141500	234869540	5010	5020	5020	5010	242
349	20250113	141400	233657000	5020	5020	5020	5020	41
350	20250113	141300	233451180	5010	5010	5020	5010	58
351	20250113	141200	233160570	5020	5020	5020	5010	1391
352	20250113	141100	226188710	5020	5020	5020	5020	73
353	20250113	141000	225822250	5020	5030	5030	5020	72
354	20250113	140900	225460770	5030	5020	5030	5020	115
355	20250113	140800	224883070	5020	5030	5030	5020	87
356	20250113	140700	224446310	5030	5030	5030	5030	39
357	20250113	140600	224250140	5030	5030	5030	5030	4
358	20250113	140500	224230020	5020	5030	5030	5020	190
359	20250113	140400	223275830	5030	5020	5030	5020	6
360	20250113	140300	223245690	5020	5030	5030	5020	33
361	20250113	140200	223080020	5020	5020	5030	5020	135
362	20250113	140100	222401930	5020	5020	5030	5020	78
363	20250113	140000	222010350	5030	5030	5030	5030	40
364	20250113	135900	221809150	5020	5020	5020	5010	55
365	20250113	135800	221533360	5020	5020	5020	5020	78
366	20250113	135700	221141800	5030	5020	5030	5020	68
367	20250113	135600	220800020	5030	5020	5030	5020	135
368	20250113	135500	220122300	5020	5020	5020	5020	49
369	20250113	135400	219876320	5030	5020	5030	5020	80
370	20250113	135300	219474710	5020	5030	5040	5020	191
371	20250113	135200	218515450	5020	5020	5020	5020	36
372	20250113	135100	218334730	5020	5040	5040	5020	150
373	20250113	135000	217581410	5030	5030	5030	5030	15
374	20250113	134900	217505960	5020	5020	5020	5020	67
375	20250113	134800	217169620	5030	5020	5030	5020	117
376	20250113	134700	216581850	5020	5020	5020	5020	103
377	20250113	134600	216064790	5030	5030	5030	5030	174
378	20250113	134500	215189570	5030	5020	5030	5020	167
379	20250113	134400	214350830	5020	5030	5030	5020	22
380	20250113	134300	214240360	5030	5030	5030	5020	378
381	20250113	134200	212339350	5020	5020	5030	5020	58
382	20250113	134100	212048170	5020	5020	5020	5020	519
383	20250113	134000	209442790	5020	5020	5020	5010	33
384	20250113	133900	209277420	5010	5020	5020	5010	443
385	20250113	133800	207053850	5030	5020	5030	5020	106
386	20250113	133700	206521300	5020	5030	5030	5020	96
387	20250113	133600	206039370	5020	5030	5030	5020	84
388	20250113	133500	205617270	5020	5020	5020	5020	64
389	20250113	133400	205295990	5020	5030	5030	5020	54
390	20250113	133300	205024880	5030	5020	5030	5020	48
391	20250113	133200	204783500	5020	5020	5030	5020	101
392	20250113	133100	204276460	5020	5030	5030	5020	131
393	20250113	133000	203618420	5020	5020	5020	5020	20
394	20250113	132900	203518020	5030	5030	5030	5030	42
395	20250113	132800	203306760	5020	5020	5030	5020	153
396	20250113	132700	202538670	5030	5030	5030	5030	317
397	20250113	132600	200944160	5030	5020	5030	5020	63
398	20250113	132500	200627510	5020	5030	5040	5020	161
399	20250113	132400	199818230	5020	5030	5030	5020	91
400	20250113	132300	199360990	5020	5030	5030	5020	107
401	20250113	132200	198823830	5030	5030	5030	5030	11
402	20250113	132100	198768500	5030	5030	5030	5020	193
403	20250113	132000	197799230	5020	5020	5020	5020	75
404	20250113	131900	197422730	5030	5020	5030	5020	335
405	20250113	131800	195741020	5020	5020	5030	5020	2082
406	20250113	131700	185289350	5020	5030	5030	5020	96
407	20250113	131600	184807030	5030	5020	5030	5020	34
408	20250113	131500	184636320	5020	5020	5020	5020	0
409	20250113	131400	184636320	5020	5020	5030	5020	195
410	20250113	131300	183657000	5030	5040	5040	5030	8
411	20250113	131200	183616750	5040	5030	5040	5030	925
412	20250113	131100	178963980	5030	5030	5040	5030	95
413	20250113	131000	178486110	5040	5040	5040	5040	3
414	20250113	130900	178470990	5030	5020	5030	5020	136
415	20250113	130800	177787680	5030	5030	5030	5030	3
416	20250113	130700	177772590	5020	5030	5030	5020	111
417	20250113	130600	177214970	5020	5030	5030	5020	69
418	20250113	130500	176868570	5030	5030	5030	5030	39
419	20250113	130400	176672400	5030	5030	5030	5020	149
420	20250113	130300	175923370	5030	5030	5030	5030	23
421	20250113	130200	175807680	5030	5020	5030	5020	184
422	20250113	130100	174882490	5030	5020	5030	5020	34
423	20250113	130000	174711780	5020	5030	5030	5020	112
424	20250113	125900	174149130	5020	5020	5030	5020	91
425	20250113	125800	173692280	5030	5020	5030	5020	42
426	20250113	125700	173481330	5030	5020	5030	5020	174
427	20250113	125600	172607440	5030	5020	5030	5020	23
428	20250113	125500	172491880	5030	5020	5030	5020	79
429	20250113	125400	172094880	5020	5020	5020	5020	110
430	20250113	125300	171542680	5030	5030	5030	5030	43
431	20250113	125200	171326390	5030	5020	5030	5020	62
432	20250113	125100	171015130	5020	5020	5020	5020	100
433	20250113	125000	170513130	5020	5030	5030	5020	147
434	20250113	124900	169774770	5020	5020	5020	5020	25
435	20250113	124800	169649270	5020	5030	5030	5020	44
436	20250113	124700	169427970	5020	5030	5030	5020	88
437	20250113	124600	168986160	5020	5020	5030	5020	65
438	20250113	124500	168659840	5030	5020	5030	5020	80
439	20250113	124400	168257850	5030	5020	5030	5020	50
440	20250113	124300	168006810	5020	5020	5030	5020	127
441	20250113	124200	167368880	5030	5030	5030	5030	3
442	20250113	124100	167353790	5030	5030	5030	5030	51
443	20250113	124000	167097260	5020	5030	5030	5020	75
444	20250113	123900	166720730	5040	5040	5040	5040	0
445	20250113	123800	166720730	5040	5030	5040	5020	167
446	20250113	123700	165880780	5020	5020	5020	5020	122
447	20250113	123600	165268340	5030	5030	5030	5030	39
448	20250113	123500	165072170	5020	5030	5030	5020	109
449	20250113	123400	164524960	5030	5030	5030	5030	13
450	20250113	123300	164459570	5030	5030	5030	5030	134
451	20250113	123200	163785550	5030	5040	5040	5030	24
452	20250113	123100	163664820	5040	5030	5040	5030	82
453	20250113	123000	163251950	5040	5040	5040	5030	64
454	20250113	122900	162930010	5030	5040	5040	5030	70
455	20250113	122800	162577490	5030	5030	5030	5030	45
456	20250113	122700	162351140	5040	5030	5040	5030	117
457	20250113	122600	161762600	5030	5040	5040	5030	133
458	20250113	122500	161093180	5040	5040	5040	5040	2
459	20250113	122400	161083100	5030	5030	5040	5030	133
460	20250113	122300	160413720	5030	5040	5040	5030	56
461	20250113	122200	160132000	5040	5040	5040	5040	0
462	20250113	122100	160132000	5040	5040	5040	5040	174
463	20250113	122000	159255040	5050	5030	5050	5030	213
464	20250113	121900	158182940	5040	5030	5040	5030	62
465	20250113	121800	157870690	5040	5030	5040	5030	29
466	20250113	121700	157724800	5040	5040	5040	5030	75
467	20250113	121600	157347050	5030	5030	5040	5030	65
468	20250113	121500	157020070	5030	5030	5030	5030	32
469	20250113	121400	156859110	5040	5040	5040	5030	61
470	20250113	121300	156551860	5030	5030	5030	5030	104
471	20250113	121200	156028740	5030	5040	5040	5030	127
472	20250113	121100	155389510	5040	5040	5040	5040	1
473	20250113	121000	155384470	5040	5040	5040	5030	73
474	20250113	120900	155017160	5030	5050	5050	5030	76
475	20250113	120800	154633960	5050	5040	5050	5040	5
476	20250113	120700	154608750	5040	5030	5040	5030	141
477	20250113	120600	153899060	5040	5050	5050	5040	58
478	20250113	120500	153606730	5050	5050	5050	5040	133
479	20250113	120400	152935980	5040	5050	5050	5040	33
480	20250113	120300	152769650	5050	5030	5050	5030	120
481	20250113	120200	152165620	5030	5030	5040	5030	135
482	20250113	120100	151486180	5020	5030	5030	5020	99
483	20250113	120000	150988560	5030	5030	5040	5030	165
484	20250113	115900	150158210	5030	5030	5040	5030	35
485	20250113	115800	149982140	5030	5030	5030	5030	125
486	20250113	115700	149353390	5040	5030	5040	5030	301
487	20250113	115600	147838930	5020	5030	5030	5020	258
488	20250113	115500	146542310	5030	5040	5040	5030	68
489	20250113	115400	146199860	5040	5040	5040	5040	1
490	20250113	115300	146194820	5030	5030	5040	5030	154
491	20250113	115200	145419800	5040	5040	5040	5040	52
492	20250113	115100	145157720	5040	5040	5040	5040	95
493	20250113	115000	144678920	5030	5030	5040	5030	142
494	20250113	114900	143964220	5030	5030	5030	5030	68
495	20250113	114800	143622180	5040	5030	5050	5030	122
496	20250113	114700	143008080	5030	5020	5030	5020	81
497	20250113	114600	142600970	5030	5030	5030	5030	77
498	20250113	114500	142213660	5040	5040	5040	5030	130
499	20250113	114400	141558820	5030	5030	5030	5020	102
500	20250113	114300	141046030	5020	5030	5030	5020	103
501	20250113	114200	140528480	5040	5030	5040	5030	127
502	20250113	114100	139889040	5030	5030	5040	5030	134
503	20250113	114000	139214630	5030	5030	5030	5030	2
504	20250113	113900	139204570	5030	5030	5040	5020	177
505	20250113	113800	138314740	5040	5040	5040	5040	39
506	20250113	113700	138118180	5040	5030	5040	5030	35
507	20250113	113600	137942110	5030	5030	5040	5030	137
508	20250113	113500	137252950	5040	5040	5040	5040	7
509	20250113	113400	137217670	5030	5040	5040	5030	134
510	20250113	113300	136543260	5030	5040	5040	5030	54
511	20250113	113200	136271570	5030	5040	5040	5030	71
512	20250113	113100	135914400	5030	5030	5040	5030	72
513	20250113	113000	135551820	5040	5030	5040	5030	39
514	20250113	112900	135355590	5040	5040	5040	5030	151
515	20250113	112800	134595560	5040	5040	5040	5040	1
516	20250113	112700	134590520	5030	5040	5050	5030	136
517	20250113	112600	133904570	5040	5020	5040	5020	211
518	20250113	112500	132843650	5020	5030	5030	5020	67
519	20250113	112400	132507280	5030	5030	5040	5030	51
520	20250113	112300	132250650	5040	5020	5040	5020	208
521	20250113	112200	131204270	5030	5030	5030	5020	187
522	20250113	112100	130264650	5030	5030	5030	5030	6
523	20250113	112000	130234470	5030	5030	5040	5030	188
524	20250113	111900	129287710	5030	5030	5030	5020	170
525	20250113	111800	128433910	5030	5030	5040	5030	205
526	20250113	111700	127401060	5030	5030	5030	5030	51
527	20250113	111600	127144530	5030	5030	5030	5020	140
528	20250113	111500	126441260	5020	5020	5030	5020	164
529	20250113	111400	125617130	5030	5030	5030	5030	2
530	20250113	111300	125607070	5030	5020	5030	5020	114
531	20250113	111200	125033920	5030	5030	5030	5020	131
532	20250113	111100	124375310	5020	5020	5020	5020	39
533	20250113	111000	124179530	5020	5030	5030	5020	146
534	20250113	110900	123446460	5030	5020	5030	5020	39
535	20250113	110800	123250660	5020	5020	5030	5020	98
536	20250113	110700	122758690	5030	5020	5030	5020	63
537	20250113	110600	122442300	5020	5020	5020	5020	49
538	20250113	110500	122196320	5020	5020	5030	5020	447
539	20250113	110400	119952350	5030	5020	5030	5020	43
540	20250113	110300	119736480	5020	5020	5030	5020	60
541	20250113	110200	119435260	5020	5020	5020	5020	151
542	20250113	110100	118677240	5030	5020	5030	5020	41
543	20250113	110000	118471380	5030	5030	5030	5030	0
544	20250113	105900	118471380	5030	5030	5030	5030	0
545	20250113	105800	118471380	5030	5030	5030	5030	130
546	20250113	105700	117817480	5030	5030	5030	5030	61
547	20250113	105600	117510650	5030	5030	5030	5020	151
548	20250113	105500	116751570	5030	5030	5030	5030	125
549	20250113	105400	116122820	5030	5030	5030	5030	52
550	20250113	105300	115861260	5030	5030	5030	5030	286
551	20250113	105200	114422680	5030	5030	5030	5030	38
552	20250113	105100	114231540	5030	5030	5030	5020	298
553	20250113	105000	112732860	5030	5030	5030	5030	7
554	20250113	104900	112697650	5030	5020	5030	5020	177
555	20250113	104800	111808180	5020	5030	5030	5020	87
556	20250113	104700	111371320	5030	5030	5030	5030	61
557	20250113	104600	111064490	5020	5020	5020	5020	44
558	20250113	104500	110843610	5030	5020	5030	5020	222
559	20250113	104400	109728070	5020	5030	5030	5020	2009
560	20250113	104300	99623420	5040	5040	5040	5030	51
561	20250113	104200	99366560	5030	5030	5040	5030	79
562	20250113	104100	98969160	5030	5030	5030	5030	67
563	20250113	104000	98632150	5030	5030	5030	5030	72
564	20250113	103900	98269990	5030	5030	5030	5030	27
565	20250113	103800	98134180	5040	5040	5040	5040	88
566	20250113	103700	97690660	5040	5030	5040	5030	213
567	20250113	103600	96617880	5040	5040	5040	5040	0
568	20250113	103500	96617880	5040	5030	5040	5030	72
569	20250113	103400	96255610	5030	5040	5040	5030	121
570	20250113	103300	95646230	5040	5040	5040	5040	14
571	20250113	103200	95575670	5030	5040	5040	5030	563
572	20250113	103100	92738670	5040	5050	5050	5040	1311
573	20250113	103000	86131180	5040	5050	5050	5040	3804
574	20250113	102900	66925220	5050	5050	5050	5050	50
575	20250113	102800	66672720	5050	5050	5060	5050	147
576	20250113	102700	65930190	5060	5050	5060	5050	99
577	20250113	102600	65429640	5050	5060	5060	5050	202
578	20250113	102500	64409530	5060	5050	5060	5050	105
579	20250113	102400	63878910	5050	5050	5050	5050	70
580	20250113	102300	63525410	5060	5050	5060	5050	198
581	20250113	102200	62524350	5060	5060	5060	5060	9
582	20250113	102100	62478810	5060	5070	5070	5050	723
583	20250113	102000	58820780	5060	5060	5060	5060	88
584	20250113	101900	58375500	5060	5060	5060	5060	4
585	20250113	101800	58355260	5070	5060	5070	5060	117
586	20250113	101700	57763210	5060	5060	5060	5060	62
587	20250113	101600	57449490	5070	5070	5070	5070	0
588	20250113	101500	57449490	5070	5070	5070	5070	0
589	20250113	101400	57449490	5070	5070	5070	5060	99
590	20250113	101300	56948370	5090	5090	5090	5090	0
591	20250113	101200	56948370	5090	5070	5090	5070	26
592	20250113	101100	56816470	5060	5060	5060	5060	101
593	20250113	101000	56305410	5060	5060	5060	5060	0
594	20250113	100900	56305410	5060	5070	5070	5060	65
595	20250113	100800	55976290	5070	5070	5070	5060	29
596	20250113	100700	55829330	5060	5070	5070	5060	66
597	20250113	100600	55495360	5060	5060	5060	5060	34
598	20250113	100500	55323320	5060	5070	5070	5060	24
599	20250113	100400	55201870	5060	5060	5060	5060	74
600	20250113	100300	54827430	5070	5070	5070	5060	502
601	20250113	100200	52284590	5060	5060	5070	5060	1120
602	20250113	100100	46607390	5060	5060	5060	5060	57
603	20250113	100000	46318970	5060	5060	5060	5060	97
604	20250113	095900	45828150	5060	5060	5070	5060	664
605	20250113	095800	42461810	5070	5070	5070	5070	98
606	20250113	095700	41964950	5060	5070	5070	5060	99
607	20250113	095600	41464000	5070	5070	5070	5070	1
608	20250113	095500	41458930	5070	5070	5070	5060	67
609	20250113	095400	41119550	5070	5070	5070	5060	1107
610	20250113	095300	35507950	5070	5070	5070	5070	18
611	20250113	095200	35416690	5060	5060	5070	5060	242
612	20250113	095100	34191730	5070	5060	5070	5060	318
613	20250113	095000	32582570	5060	5070	5070	5050	197
614	20250113	094900	31586050	5060	5060	5060	5060	60
615	20250113	094800	31282450	5070	5070	5070	5060	886
616	20250113	094700	26797770	5060	5060	5060	5060	59
617	20250113	094600	26499230	5060	5060	5060	5060	26
618	20250113	094500	26367670	5070	5070	5070	5070	16
619	20250113	094400	26286550	5060	5060	5060	5060	76
620	20250113	094300	25901990	5080	5070	5080	5070	18
621	20250113	094200	25810710	5060	5060	5060	5060	40
622	20250113	094100	25608310	5060	5050	5060	5050	36
623	20250113	094000	25426390	5060	5060	5060	5060	482
624	20250113	093900	22987470	5070	5060	5070	5060	100
625	20250113	093800	22481110	5070	5070	5070	5070	0
626	20250113	093700	22481110	5070	5070	5080	5060	59
627	20250113	093600	22182440	5060	5060	5060	5060	3
628	20250113	093500	22167260	5060	5060	5060	5050	60
629	20250113	093400	21863960	5060	5060	5060	5060	40
630	20250113	093300	21661560	5060	5060	5060	5060	177
631	20250113	093200	20765940	5070	5060	5070	5060	116
632	20250113	093100	20178370	5060	5060	5060	5060	0
633	20250113	093000	20178370	5060	5070	5070	5060	335
634	20250113	092900	18483250	5060	5060	5060	5060	24
635	20250113	092800	18361810	5070	5070	5070	5070	1
636	20250113	092700	18356740	5060	5060	5060	5050	79
637	20250113	092600	17957190	5060	5060	5060	5060	18
638	20250113	092500	17866110	5060	5060	5060	5060	111
639	20250113	092400	17304450	5060	5060	5060	5060	30
640	20250113	092300	17152650	5060	5060	5060	5050	1219
641	20250113	092200	10984920	5070	5070	5070	5070	4
642	20250113	092100	10964640	5070	5070	5070	5070	3
643	20250113	092000	10949430	5060	5060	5060	5060	31
644	20250113	091900	10792570	5060	5060	5060	5060	52
645	20250113	091800	10529450	5060	5070	5070	5060	434
646	20250113	091700	8333390	5070	5070	5070	5070	5
647	20250113	091600	8308040	5080	5100	5100	5060	558
648	20250113	091500	5479610	5120	5080	5120	5080	32
649	20250113	091400	5316990	5080	5080	5080	5070	442
650	20250113	091300	3072360	5080	5100	5100	5080	287
651	20250113	091200	1612150	5090	5100	5100	5090	209
652	20250113	091100	547360	5090	5090	5090	5090	0
653	20250113	091000	547360	5090	5090	5090	5090	0
654	20250113	090900	547360	5090	5090	5090	5090	0
655	20250113	090800	547360	5090	5090	5090	5090	16
656	20250113	090700	465920	5120	5120	5120	5120	0
657	20250113	090600	465920	5120	5120	5120	5120	0
658	20250113	090500	465920	5120	5120	5120	5120	0
659	20250113	090400	465920	5120	5120	5120	5120	0
660	20250113	090300	465920	5120	5120	5120	5120	0
661	20250113	090200	465920	5120	5120	5120	5120	0
662	20250113	090100	465920	5120	5120	5120	5120	0
663	20250113	090000	465920	5120	5120	5120	5120	91