KissMeData/114190/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	201600	606971200	9620	9620	9620	9620	489
3	20250110	201500	606971200	9620	9620	9620	9620	0
4	20250110	201400	606971200	9620	9620	9620	9620	0
5	20250110	201300	606971200	9620	9620	9620	9620	0
6	20250110	201200	606971200	9620	9620	9620	9620	0
7	20250110	201100	606971200	9620	9620	9620	9620	0
8	20250110	201000	606971200	9620	9620	9620	9620	0
9	20250110	200900	606971200	9620	9620	9620	9620	0
10	20250110	200800	606971200	9620	9620	9620	9620	0
11	20250110	200700	606971200	9620	9620	9620	9620	0
12	20250110	200600	606971200	9620	9620	9620	9620	0
13	20250110	200500	606971200	9620	9620	9620	9620	0
14	20250110	200400	606971200	9620	9620	9620	9620	0
15	20250110	200300	606971200	9620	9620	9620	9620	0
16	20250110	200200	606971200	9620	9620	9620	9620	0
17	20250110	200100	606971200	9620	9620	9620	9620	0
18	20250110	200000	606971200	9620	9620	9620	9620	0
19	20250110	195900	606971200	9620	9620	9620	9620	0
20	20250110	195800	606971200	9620	9620	9620	9620	0
21	20250110	195700	606971200	9620	9620	9620	9620	0
22	20250110	195600	606971200	9620	9620	9620	9620	0
23	20250110	195500	606971200	9620	9620	9620	9620	0
24	20250110	195400	606971200	9620	9620	9620	9620	0
25	20250110	195300	606971200	9620	9620	9620	9620	0
26	20250110	195200	606971200	9620	9620	9620	9620	0
27	20250110	195100	606971200	9620	9620	9620	9620	0
28	20250110	195000	606971200	9620	9620	9620	9620	0
29	20250110	194900	606971200	9620	9620	9620	9620	0
30	20250110	194800	606971200	9620	9620	9620	9620	0
31	20250110	194700	606971200	9620	9620	9620	9620	0
32	20250110	194600	606971200	9620	9620	9620	9620	489
33	20250110	194500	606971200	9620	9620	9620	9620	0
34	20250110	194400	606971200	9620	9620	9620	9620	0
35	20250110	194300	606971200	9620	9620	9620	9620	0
36	20250110	194200	606971200	9620	9620	9620	9620	0
37	20250110	194100	606971200	9620	9620	9620	9620	0
38	20250110	194000	606971200	9620	9620	9620	9620	0
39	20250110	193900	606971200	9620	9620	9620	9620	0
40	20250110	193800	606971200	9620	9620	9620	9620	0
41	20250110	193700	606971200	9620	9620	9620	9620	0
42	20250110	193600	606971200	9620	9620	9620	9620	0
43	20250110	193500	606971200	9620	9620	9620	9620	0
44	20250110	193400	606971200	9620	9620	9620	9620	0
45	20250110	193300	606971200	9620	9620	9620	9620	0
46	20250110	193200	606971200	9620	9620	9620	9620	0
47	20250110	193100	606971200	9620	9620	9620	9620	0
48	20250110	193000	606971200	9620	9620	9620	9620	0
49	20250110	192900	606971200	9620	9620	9620	9620	0
50	20250110	192800	606971200	9620	9620	9620	9620	0
51	20250110	192700	606971200	9620	9620	9620	9620	0
52	20250110	192600	606971200	9620	9620	9620	9620	0
53	20250110	192500	606971200	9620	9620	9620	9620	0
54	20250110	192400	606971200	9620	9620	9620	9620	0
55	20250110	192300	606971200	9620	9620	9620	9620	0
56	20250110	192200	606971200	9620	9620	9620	9620	0
57	20250110	192100	606971200	9620	9620	9620	9620	0
58	20250110	192000	606971200	9620	9620	9620	9620	0
59	20250110	191900	606971200	9620	9620	9620	9620	0
60	20250110	191800	606971200	9620	9620	9620	9620	0
61	20250110	191700	606971200	9620	9620	9620	9620	0
62	20250110	191600	606971200	9620	9620	9620	9620	489
63	20250110	191500	606971200	9620	9620	9620	9620	0
64	20250110	191400	606971200	9620	9620	9620	9620	0
65	20250110	191300	606971200	9620	9620	9620	9620	0
66	20250110	191200	606971200	9620	9620	9620	9620	0
67	20250110	191100	606971200	9620	9620	9620	9620	0
68	20250110	191000	606971200	9620	9620	9620	9620	0
69	20250110	190900	606971200	9620	9620	9620	9620	0
70	20250110	190800	606971200	9620	9620	9620	9620	0
71	20250110	190700	606971200	9620	9620	9620	9620	0
72	20250110	190600	606971200	9620	9620	9620	9620	0
73	20250110	190500	606971200	9620	9620	9620	9620	0
74	20250110	190400	606971200	9620	9620	9620	9620	0
75	20250110	190300	606971200	9620	9620	9620	9620	0
76	20250110	190200	606971200	9620	9620	9620	9620	0
77	20250110	190100	606971200	9620	9620	9620	9620	0
78	20250110	190000	606971200	9620	9620	9620	9620	0
79	20250110	185900	606971200	9620	9620	9620	9620	0
80	20250110	185800	606971200	9620	9620	9620	9620	0
81	20250110	185700	606971200	9620	9620	9620	9620	0
82	20250110	185600	606971200	9620	9620	9620	9620	0
83	20250110	185500	606971200	9620	9620	9620	9620	0
84	20250110	185400	606971200	9620	9620	9620	9620	0
85	20250110	185300	606971200	9620	9620	9620	9620	0
86	20250110	185200	606971200	9620	9620	9620	9620	0
87	20250110	185100	606971200	9620	9620	9620	9620	0
88	20250110	185000	606971200	9620	9620	9620	9620	0
89	20250110	184900	606971200	9620	9620	9620	9620	0
90	20250110	184800	606971200	9620	9620	9620	9620	0
91	20250110	184700	606971200	9620	9620	9620	9620	0
92	20250110	184600	606971200	9620	9620	9620	9620	489
93	20250110	184500	606971200	9620	9620	9620	9620	0
94	20250110	184400	606971200	9620	9620	9620	9620	0
95	20250110	184300	606971200	9620	9620	9620	9620	0
96	20250110	184200	606971200	9620	9620	9620	9620	0
97	20250110	184100	606971200	9620	9620	9620	9620	0
98	20250110	184000	606971200	9620	9620	9620	9620	0
99	20250110	183900	606971200	9620	9620	9620	9620	0
100	20250110	183800	606971200	9620	9620	9620	9620	0
101	20250110	183700	606971200	9620	9620	9620	9620	0
102	20250110	183600	606971200	9620	9620	9620	9620	0
103	20250110	183500	606971200	9620	9620	9620	9620	0
104	20250110	183400	606971200	9620	9620	9620	9620	0
105	20250110	183300	606971200	9620	9620	9620	9620	0
106	20250110	183200	606971200	9620	9620	9620	9620	0
107	20250110	183100	606971200	9620	9620	9620	9620	0
108	20250110	183000	606971200	9620	9620	9620	9620	0
109	20250110	182900	606971200	9620	9620	9620	9620	0
110	20250110	182800	606971200	9620	9620	9620	9620	0
111	20250110	182700	606971200	9620	9620	9620	9620	0
112	20250110	182600	606971200	9620	9620	9620	9620	0
113	20250110	182500	606971200	9620	9620	9620	9620	0
114	20250110	182400	606971200	9620	9620	9620	9620	0
115	20250110	182300	606971200	9620	9620	9620	9620	0
116	20250110	182200	606971200	9620	9620	9620	9620	0
117	20250110	182100	606971200	9620	9620	9620	9620	0
118	20250110	182000	606971200	9620	9620	9620	9620	0
119	20250110	181900	606971200	9620	9620	9620	9620	0
120	20250110	181800	606971200	9620	9620	9620	9620	0
121	20250110	181700	606971200	9620	9620	9620	9620	0
122	20250110	181600	606971200	9620	9620	9620	9620	489
123	20250110	181500	606971200	9620	9620	9620	9620	0
124	20250110	181400	606971200	9620	9620	9620	9620	0
125	20250110	181300	606971200	9620	9620	9620	9620	0
126	20250110	181200	606971200	9620	9620	9620	9620	0
127	20250110	181100	606971200	9620	9620	9620	9620	0
128	20250110	181000	606971200	9620	9620	9620	9620	0
129	20250110	180900	606971200	9620	9620	9620	9620	0
130	20250110	180800	606971200	9620	9620	9620	9620	0
131	20250110	180700	606971200	9620	9620	9620	9620	0
132	20250110	180600	606971200	9620	9620	9620	9620	0
133	20250110	180500	606971200	9620	9620	9620	9620	0
134	20250110	180400	606971200	9620	9620	9620	9620	0
135	20250110	180300	606971200	9620	9620	9620	9620	0
136	20250110	180200	606971200	9620	9620	9620	9620	0
137	20250110	180100	606971200	9620	9620	9620	9620	0
138	20250110	180000	606971200	9620	9620	9620	9620	0
139	20250110	175900	606971200	9620	9620	9620	9620	0
140	20250110	175800	606971200	9620	9620	9620	9620	0
141	20250110	175700	606971200	9620	9620	9620	9620	0
142	20250110	175600	606971200	9620	9620	9620	9620	0
143	20250110	175500	606971200	9620	9620	9620	9620	0
144	20250110	175400	606971200	9620	9620	9620	9620	0
145	20250110	175300	606971200	9620	9620	9620	9620	0
146	20250110	175200	606971200	9620	9620	9620	9620	0
147	20250110	175100	606971200	9620	9620	9620	9620	0
148	20250110	175000	606971200	9620	9620	9620	9620	0
149	20250110	174900	606971200	9620	9620	9620	9620	0
150	20250110	174800	606971200	9620	9620	9620	9620	0
151	20250110	174700	606971200	9620	9620	9620	9620	0
152	20250110	174600	606971200	9620	9620	9620	9620	489
153	20250110	174500	606971200	9620	9620	9620	9620	0
154	20250110	174400	606971200	9620	9620	9620	9620	0
155	20250110	174300	606971200	9620	9620	9620	9620	0
156	20250110	174200	606971200	9620	9620	9620	9620	0
157	20250110	174100	606971200	9620	9620	9620	9620	0
158	20250110	174000	606971200	9620	9620	9620	9620	0
159	20250110	173900	606971200	9620	9620	9620	9620	0
160	20250110	173800	606971200	9620	9620	9620	9620	0
161	20250110	173700	606971200	9620	9620	9620	9620	0
162	20250110	173600	606971200	9620	9620	9620	9620	0
163	20250110	173500	606971200	9620	9620	9620	9620	0
164	20250110	173400	606971200	9620	9620	9620	9620	0
165	20250110	173300	606971200	9620	9620	9620	9620	0
166	20250110	173200	606971200	9620	9620	9620	9620	0
167	20250110	173100	606971200	9620	9620	9620	9620	0
168	20250110	173000	606971200	9620	9620	9620	9620	0
169	20250110	172900	606971200	9620	9620	9620	9620	0
170	20250110	172800	606971200	9620	9620	9620	9620	0
171	20250110	172700	606971200	9620	9620	9620	9620	0
172	20250110	172600	606971200	9620	9620	9620	9620	0
173	20250110	172500	606971200	9620	9620	9620	9620	0
174	20250110	172400	606971200	9620	9620	9620	9620	0
175	20250110	172300	606971200	9620	9620	9620	9620	0
176	20250110	172200	606971200	9620	9620	9620	9620	0
177	20250110	172100	606971200	9620	9620	9620	9620	0
178	20250110	172000	606971200	9620	9620	9620	9620	0
179	20250110	171900	606971200	9620	9620	9620	9620	0
180	20250110	171800	606971200	9620	9620	9620	9620	0
181	20250110	171700	606971200	9620	9620	9620	9620	0
182	20250110	171600	606971200	9620	9620	9620	9620	489
183	20250110	171500	606971200	9620	9620	9620	9620	0
184	20250110	171400	606971200	9620	9620	9620	9620	0
185	20250110	171300	606971200	9620	9620	9620	9620	0
186	20250110	171200	606971200	9620	9620	9620	9620	0
187	20250110	171100	606971200	9620	9620	9620	9620	0
188	20250110	171000	606971200	9620	9620	9620	9620	0
189	20250110	170900	606971200	9620	9620	9620	9620	0
190	20250110	170800	606971200	9620	9620	9620	9620	0
191	20250110	170700	606971200	9620	9620	9620	9620	0
192	20250110	170600	606971200	9620	9620	9620	9620	0
193	20250110	170500	606971200	9620	9620	9620	9620	0
194	20250110	170400	606971200	9620	9620	9620	9620	0
195	20250110	170300	606971200	9620	9620	9620	9620	0
196	20250110	170200	606971200	9620	9620	9620	9620	0
197	20250110	170100	606971200	9620	9620	9620	9620	0
198	20250110	170000	606971200	9620	9620	9620	9620	0
199	20250110	165900	606971200	9620	9620	9620	9620	0
200	20250110	165800	606971200	9620	9620	9620	9620	0
201	20250110	165700	606971200	9620	9620	9620	9620	0
202	20250110	165600	606971200	9620	9620	9620	9620	0
203	20250110	165500	606971200	9620	9620	9620	9620	0
204	20250110	165400	606971200	9620	9620	9620	9620	0
205	20250110	165300	606971200	9620	9620	9620	9620	0
206	20250110	165200	606971200	9620	9620	9620	9620	0
207	20250110	165100	606971200	9620	9620	9620	9620	0
208	20250110	165000	606971200	9620	9620	9620	9620	0
209	20250110	164900	606971200	9620	9620	9620	9620	0
210	20250110	164800	606971200	9620	9620	9620	9620	0
211	20250110	164700	606971200	9620	9620	9620	9620	0
212	20250110	164600	606971200	9620	9620	9620	9620	489
213	20250110	164500	606971200	9620	9620	9620	9620	0
214	20250110	164400	606971200	9620	9620	9620	9620	0
215	20250110	164300	606971200	9620	9620	9620	9620	0
216	20250110	164200	606971200	9620	9620	9620	9620	0
217	20250110	164100	606971200	9620	9620	9620	9620	0
218	20250110	164000	606971200	9620	9620	9620	9620	0
219	20250110	163900	606971200	9620	9620	9620	9620	0
220	20250110	163800	606971200	9620	9620	9620	9620	0
221	20250110	163700	606971200	9620	9620	9620	9620	0
222	20250110	163600	606971200	9620	9620	9620	9620	0
223	20250110	163500	606971200	9620	9620	9620	9620	0
224	20250110	163400	606971200	9620	9620	9620	9620	0
225	20250110	163300	606971200	9620	9620	9620	9620	0
226	20250110	163200	606971200	9620	9620	9620	9620	0
227	20250110	163100	606971200	9620	9620	9620	9620	0
228	20250110	163000	606971200	9620	9620	9620	9620	0
229	20250110	162900	606971200	9620	9620	9620	9620	0
230	20250110	162800	606971200	9620	9620	9620	9620	0
231	20250110	162700	606971200	9620	9620	9620	9620	0
232	20250110	162600	606971200	9620	9620	9620	9620	0
233	20250110	162500	606971200	9620	9620	9620	9620	0
234	20250110	162400	606971200	9620	9620	9620	9620	0
235	20250110	162300	606971200	9620	9620	9620	9620	0
236	20250110	162200	606971200	9620	9620	9620	9620	0
237	20250110	162100	606971200	9620	9620	9620	9620	0
238	20250110	162000	606971200	9620	9620	9620	9620	0
239	20250110	161900	606971200	9620	9620	9620	9620	0
240	20250110	161800	606971200	9620	9620	9620	9620	0
241	20250110	161700	606971200	9620	9620	9620	9620	0
242	20250110	161600	606971200	9620	9620	9620	9620	489
243	20250110	161500	606971200	9620	9620	9620	9620	0
244	20250110	161400	606971200	9620	9620	9620	9620	0
245	20250110	161300	606971200	9620	9620	9620	9620	0
246	20250110	161200	606971200	9620	9620	9620	9620	0
247	20250110	161100	606971200	9620	9620	9620	9620	0
248	20250110	161000	606971200	9620	9620	9620	9620	0
249	20250110	160900	606971200	9620	9620	9620	9620	0
250	20250110	160800	606971200	9620	9620	9620	9620	0
251	20250110	160700	606971200	9620	9620	9620	9620	0
252	20250110	160600	606971200	9620	9620	9620	9620	0
253	20250110	160500	606971200	9620	9620	9620	9620	0
254	20250110	160400	606971200	9620	9620	9620	9620	0
255	20250110	160300	606971200	9620	9620	9620	9620	0
256	20250110	160200	606971200	9620	9620	9620	9620	0
257	20250110	160100	606971200	9620	9620	9620	9620	0
258	20250110	160000	606971200	9620	9620	9620	9620	0
259	20250110	155900	606971200	9620	9620	9620	9620	0
260	20250110	155800	606971200	9620	9620	9620	9620	0
261	20250110	155700	606971200	9620	9620	9620	9620	0
262	20250110	155600	606971200	9620	9620	9620	9620	0
263	20250110	155500	606971200	9620	9620	9620	9620	0
264	20250110	155400	606971200	9620	9620	9620	9620	0
265	20250110	155300	606971200	9620	9620	9620	9620	0
266	20250110	155200	606971200	9620	9620	9620	9620	0
267	20250110	155100	606971200	9620	9620	9620	9620	0
268	20250110	155000	606971200	9620	9620	9620	9620	0
269	20250110	154900	606971200	9620	9620	9620	9620	0
270	20250110	154800	606971200	9620	9620	9620	9620	0
271	20250110	154700	606971200	9620	9620	9620	9620	0
272	20250110	154600	606971200	9620	9620	9620	9620	489
273	20250110	154500	606971200	9620	9620	9620	9620	0
274	20250110	154400	606971200	9620	9620	9620	9620	0
275	20250110	154300	606971200	9620	9620	9620	9620	0
276	20250110	154200	606971200	9620	9620	9620	9620	0
277	20250110	154100	606971200	9620	9620	9620	9620	0
278	20250110	154000	606971200	9620	9620	9620	9620	0
279	20250110	153900	606971200	9620	9620	9620	9620	0
280	20250110	153800	606971200	9620	9620	9620	9620	0
281	20250110	153700	606971200	9620	9620	9620	9620	0
282	20250110	153600	606971200	9620	9620	9620	9620	0
283	20250110	153500	606971200	9620	9620	9620	9620	0
284	20250110	153400	606971200	9620	9620	9620	9620	0
285	20250110	153300	606971200	9620	9620	9620	9620	0
286	20250110	153200	606971200	9620	9620	9620	9620	0
287	20250110	153100	606971200	9620	9620	9620	9620	0
288	20250110	153000	606971200	9620	9620	9620	9620	489
289	20250110	152900	602267020	9640	9640	9640	9640	0
290	20250110	152800	602267020	9640	9640	9640	9640	0
291	20250110	152700	602267020	9640	9640	9640	9640	0
292	20250110	152600	602267020	9640	9640	9640	9640	0
293	20250110	152500	602267020	9640	9640	9640	9640	0
294	20250110	152400	602267020	9640	9640	9640	9640	0
295	20250110	152300	602267020	9640	9640	9640	9640	0
296	20250110	152200	602267020	9640	9640	9640	9640	0
297	20250110	152100	602267020	9640	9640	9640	9640	0
298	20250110	152000	602267020	9640	9640	9640	9640	0
299	20250110	151900	602267020	9640	9620	9640	9620	45
300	20250110	151800	601834100	9620	9620	9620	9620	16
301	20250110	151700	601680180	9620	9620	9620	9620	0
302	20250110	151600	601680180	9620	9630	9630	9620	473
303	20250110	151500	597128870	9640	9640	9640	9640	90
304	20250110	151400	596261270	9640	9640	9640	9640	0
305	20250110	151300	596261270	9640	9640	9640	9640	1
306	20250110	151200	596251630	9620	9620	9620	9620	218
307	20250110	151100	594154470	9620	9620	9620	9620	0
308	20250110	151000	594154470	9620	9620	9620	9620	170
309	20250110	150900	592519070	9630	9640	9640	9630	1336
310	20250110	150800	579649930	9650	9650	9650	9650	0
311	20250110	150700	579649930	9650	9650	9650	9650	4
312	20250110	150600	579611330	9640	9650	9650	9640	91
313	20250110	150500	578733380	9650	9670	9670	9650	202
314	20250110	150400	576780080	9670	9670	9670	9670	0
315	20250110	150300	576780080	9670	9640	9670	9640	1000
316	20250110	150200	567110950	9660	9650	9660	9650	131
317	20250110	150100	565845630	9650	9640	9650	9640	100
318	20250110	150000	564881040	9640	9640	9640	9640	150
319	20250110	145900	563435040	9630	9640	9640	9630	332
320	20250110	145800	560236960	9640	9640	9640	9640	113
321	20250110	145700	559147640	9630	9630	9630	9630	455
322	20250110	145600	554765990	9630	9630	9630	9630	0
323	20250110	145500	554765990	9630	9630	9630	9630	0
324	20250110	145400	554765990	9630	9640	9640	9630	456
325	20250110	145300	550374700	9620	9620	9620	9620	0
326	20250110	145200	550374700	9620	9620	9620	9620	0
327	20250110	145100	550374700	9620	9630	9630	9620	200
328	20250110	145000	548449240	9630	9630	9630	9630	200
329	20250110	144900	546523240	9630	9630	9630	9630	302
330	20250110	144800	543614980	9630	9630	9630	9630	0
331	20250110	144700	543614980	9630	9630	9630	9630	19
332	20250110	144600	543432010	9630	9630	9630	9630	0
333	20250110	144500	543432010	9630	9630	9630	9630	180
334	20250110	144400	541698610	9630	9630	9630	9630	0
335	20250110	144300	541698610	9630	9630	9630	9630	0
336	20250110	144200	541698610	9630	9630	9630	9630	139
337	20250110	144100	540360040	9630	9630	9630	9630	152
338	20250110	144000	538896280	9640	9640	9640	9640	128
339	20250110	143900	537662360	9640	9650	9650	9640	4
340	20250110	143800	537623790	9650	9650	9650	9650	327
341	20250110	143700	534468240	9650	9650	9650	9650	0
342	20250110	143600	534468240	9650	9650	9650	9650	0
343	20250110	143500	534468240	9650	9660	9660	9650	378
344	20250110	143400	530820360	9660	9660	9660	9660	0
345	20250110	143300	530820360	9660	9660	9660	9660	0
346	20250110	143200	530820360	9660	9660	9660	9660	2
347	20250110	143100	530801040	9640	9640	9640	9640	100
348	20250110	143000	529837040	9640	9640	9640	9640	100
349	20250110	142900	528873040	9640	9640	9640	9640	0
350	20250110	142800	528873040	9640	9640	9640	9640	84
351	20250110	142700	528063280	9650	9650	9650	9650	16
352	20250110	142600	527908880	9650	9650	9650	9650	16
353	20250110	142500	527754480	9660	9660	9660	9660	0
354	20250110	142400	527754480	9660	9660	9660	9660	82
355	20250110	142300	526962360	9660	9650	9660	9650	36
356	20250110	142200	526614610	9660	9660	9660	9660	1
357	20250110	142100	526604950	9670	9670	9670	9670	0
358	20250110	142000	526604950	9670	9650	9670	9650	401
359	20250110	141900	522727300	9650	9650	9650	9650	0
360	20250110	141800	522727300	9650	9650	9650	9650	0
361	20250110	141700	522727300	9650	9650	9650	9650	0
362	20250110	141600	522727300	9650	9650	9650	9650	20
363	20250110	141500	522534300	9650	9650	9650	9650	1
364	20250110	141400	522524650	9650	9650	9650	9650	15
365	20250110	141300	522379900	9650	9650	9650	9650	120
366	20250110	141200	521221900	9670	9670	9670	9670	0
367	20250110	141100	521221900	9670	9670	9670	9670	0
368	20250110	141000	521221900	9670	9670	9670	9670	2
369	20250110	140900	521202560	9660	9660	9660	9660	0
370	20250110	140800	521202560	9660	9650	9660	9640	505
371	20250110	140700	516331770	9660	9660	9660	9660	0
372	20250110	140600	516331770	9660	9660	9660	9660	23
373	20250110	140500	516109590	9670	9670	9670	9670	0
374	20250110	140400	516109590	9670	9670	9670	9670	25
375	20250110	140300	515867840	9670	9660	9670	9660	196
376	20250110	140200	513973520	9660	9660	9660	9660	261
377	20250110	140100	511452260	9630	9630	9630	9630	1
378	20250110	140000	511442630	9660	9640	9660	9640	34
379	20250110	135900	511114450	9630	9630	9630	9630	0
380	20250110	135800	511114450	9630	9630	9630	9630	2
381	20250110	135700	511095190	9670	9630	9670	9630	553
382	20250110	135600	505756280	9640	9640	9640	9640	0
383	20250110	135500	505756280	9640	9640	9640	9640	0
384	20250110	135400	505756280	9640	9640	9640	9640	0
385	20250110	135300	505756280	9640	9640	9640	9640	1
386	20250110	135200	505746640	9640	9640	9640	9640	0
387	20250110	135100	505746640	9640	9640	9640	9640	7
388	20250110	135000	505679160	9620	9620	9620	9620	0
389	20250110	134900	505679160	9620	9620	9620	9620	0
390	20250110	134800	505679160	9620	9620	9620	9620	30
391	20250110	134700	505390560	9620	9620	9620	9620	593
392	20250110	134600	499685900	9620	9620	9620	9620	21
393	20250110	134500	499483880	9640	9640	9640	9640	20
394	20250110	134400	499291080	9630	9630	9630	9630	3
395	20250110	134300	499262190	9630	9630	9630	9630	0
396	20250110	134200	499262190	9630	9630	9630	9630	4
397	20250110	134100	499223670	9630	9630	9630	9630	50
398	20250110	134000	498742170	9630	9630	9630	9630	44
399	20250110	133900	498318450	9640	9640	9640	9640	0
400	20250110	133800	498318450	9640	9640	9640	9640	1
401	20250110	133700	498308810	9630	9630	9630	9630	0
402	20250110	133600	498308810	9630	9630	9630	9630	9
403	20250110	133500	498222140	9630	9630	9630	9630	26
404	20250110	133400	497971760	9630	9630	9630	9630	0
405	20250110	133300	497971760	9630	9630	9630	9630	1
406	20250110	133200	497962130	9620	9620	9620	9620	110
407	20250110	133100	496903930	9620	9620	9620	9620	0
408	20250110	133000	496903930	9620	9620	9620	9620	0
409	20250110	132900	496903930	9620	9620	9620	9620	0
410	20250110	132800	496903930	9620	9620	9620	9620	0
411	20250110	132700	496903930	9620	9620	9620	9620	0
412	20250110	132600	496903930	9620	9620	9620	9620	0
413	20250110	132500	496903930	9620	9630	9630	9620	100
414	20250110	132400	495941920	9630	9630	9630	9630	0
415	20250110	132300	495941920	9630	9630	9630	9630	205
416	20250110	132200	493967770	9630	9630	9630	9630	0
417	20250110	132100	493967770	9630	9640	9640	9630	362
418	20250110	132000	490481600	9630	9630	9630	9630	0
419	20250110	131900	490481600	9630	9630	9630	9630	0
420	20250110	131800	490481600	9630	9630	9630	9630	0
421	20250110	131700	490481600	9630	9630	9630	9630	0
422	20250110	131600	490481600	9630	9630	9630	9630	0
423	20250110	131500	490481600	9630	9630	9630	9630	38
424	20250110	131400	490115660	9630	9630	9630	9630	0
425	20250110	131300	490115660	9630	9630	9630	9630	0
426	20250110	131200	490115660	9630	9630	9630	9630	47
427	20250110	131100	489663050	9630	9630	9630	9630	0
428	20250110	131000	489663050	9630	9630	9630	9630	7
429	20250110	130900	489595640	9620	9620	9620	9620	0
430	20250110	130800	489595640	9620	9620	9620	9620	0
431	20250110	130700	489595640	9620	9620	9620	9620	221
432	20250110	130600	487469620	9620	9620	9620	9620	0
433	20250110	130500	487469620	9620	9620	9620	9620	2
434	20250110	130400	487450380	9620	9620	9620	9620	520
435	20250110	130300	482447980	9630	9630	9640	9620	861
436	20250110	130200	474148950	9630	9630	9630	9630	1
437	20250110	130100	474139320	9630	9630	9630	9630	176
438	20250110	130000	472444440	9630	9630	9630	9630	2
439	20250110	125900	472425180	9630	9630	9630	9620	43
440	20250110	125800	472011310	9690	9690	9690	9690	0
441	20250110	125700	472011310	9690	9690	9690	9690	0
442	20250110	125600	472011310	9690	9690	9690	9690	0
443	20250110	125500	472011310	9690	9660	9690	9620	101
444	20250110	125400	471038660	9680	9680	9680	9680	30
445	20250110	125300	470748260	9690	9690	9690	9690	323
446	20250110	125200	467618390	9690	9690	9690	9690	110
447	20250110	125100	466552490	9700	9700	9700	9700	0
448	20250110	125000	466552490	9700	9680	9700	9670	890
449	20250110	124900	457924380	9670	9660	9670	9660	110
450	20250110	124800	456861200	9660	9660	9660	9660	13
451	20250110	124700	456735620	9620	9620	9620	9620	26
452	20250110	124600	456485500	9620	9620	9680	9620	40
453	20250110	124500	456099970	9620	9620	9620	9620	27
454	20250110	124400	455840230	9670	9620	9670	9620	715
455	20250110	124300	448934710	9620	9660	9660	9620	58
456	20250110	124200	448374710	9630	9620	9670	9620	1987
457	20250110	124100	429162120	9620	9620	9660	9620	23
458	20250110	124000	428940100	9620	9610	9660	9610	14
459	20250110	123900	428805070	9610	9620	9620	9610	119
460	20250110	123800	427661320	9640	9640	9640	9640	100
461	20250110	123700	426697320	9640	9640	9640	9640	14
462	20250110	123600	426562360	9640	9640	9640	9640	24
463	20250110	123500	426331000	9640	9620	9640	9620	788
464	20250110	123400	418735590	9610	9610	9610	9610	334
465	20250110	123300	415525850	9610	9610	9610	9610	0
466	20250110	123200	415525850	9610	9610	9610	9610	5
467	20250110	123100	415477800	9610	9610	9610	9610	3
468	20250110	123000	415448970	9610	9610	9610	9610	3
469	20250110	122900	415420140	9610	9610	9610	9610	0
470	20250110	122800	415420140	9610	9610	9610	9610	0
471	20250110	122700	415420140	9610	9610	9610	9610	3
472	20250110	122600	415391310	9610	9610	9610	9610	2
473	20250110	122500	415372090	9610	9610	9610	9610	0
474	20250110	122400	415372090	9610	9610	9610	9610	0
475	20250110	122300	415372090	9610	9610	9610	9610	0
476	20250110	122200	415372090	9610	9610	9610	9610	10
477	20250110	122100	415275990	9600	9600	9600	9600	0
478	20250110	122000	415275990	9600	9600	9600	9600	0
479	20250110	121900	415275990	9600	9610	9610	9600	219
480	20250110	121800	413171550	9620	9620	9620	9620	0
481	20250110	121700	413171550	9620	9620	9620	9620	100
482	20250110	121600	412209550	9620	9620	9620	9620	2
483	20250110	121500	412190310	9610	9610	9610	9610	6
484	20250110	121400	412132650	9610	9610	9610	9610	5
485	20250110	121300	412084600	9610	9610	9610	9610	3
486	20250110	121200	412055770	9600	9600	9600	9600	1
487	20250110	121100	412046170	9600	9600	9600	9600	1
488	20250110	121000	412036570	9600	9600	9600	9600	0
489	20250110	120900	412036570	9600	9590	9600	9590	33
490	20250110	120800	411720000	9590	9610	9610	9590	251
491	20250110	120700	409312870	9600	9600	9600	9600	1
492	20250110	120600	409303270	9600	9600	9600	9600	40
493	20250110	120500	408919270	9600	9600	9600	9600	0
494	20250110	120400	408919270	9600	9600	9600	9600	15
495	20250110	120300	408775270	9610	9610	9610	9610	21
496	20250110	120200	408573460	9600	9600	9600	9600	3
497	20250110	120100	408544660	9600	9620	9620	9600	205
498	20250110	120000	406572660	9620	9620	9620	9620	0
499	20250110	115900	406572660	9620	9620	9620	9620	0
500	20250110	115800	406572660	9620	9620	9620	9620	0
501	20250110	115700	406572660	9620	9620	9620	9620	0
502	20250110	115600	406572660	9620	9620	9620	9620	0
503	20250110	115500	406572660	9620	9620	9620	9620	1
504	20250110	115400	406563040	9620	9620	9620	9620	5
505	20250110	115300	406514940	9630	9630	9630	9630	0
506	20250110	115200	406514940	9630	9630	9630	9630	10
507	20250110	115100	406418640	9600	9600	9600	9600	0
508	20250110	115000	406418640	9600	9600	9600	9600	0
509	20250110	114900	406418640	9600	9600	9600	9600	7
510	20250110	114800	406351440	9600	9600	9600	9600	0
511	20250110	114700	406351440	9600	9600	9600	9600	140
512	20250110	114600	405007440	9600	9600	9600	9600	1325
513	20250110	114500	392287440	9600	9600	9600	9600	0
514	20250110	114400	392287440	9600	9600	9600	9600	0
515	20250110	114300	392287440	9600	9600	9600	9600	0
516	20250110	114200	392287440	9600	9600	9600	9600	0
517	20250110	114100	392287440	9600	9600	9600	9600	1
518	20250110	114000	392277840	9600	9600	9600	9600	0
519	20250110	113900	392277840	9600	9600	9600	9600	11
520	20250110	113800	392172240	9600	9600	9600	9600	0
521	20250110	113700	392172240	9600	9610	9610	9600	50
522	20250110	113600	391692110	9630	9630	9630	9630	0
523	20250110	113500	391692110	9630	9630	9630	9630	100
524	20250110	113400	390729110	9630	9630	9630	9630	0
525	20250110	113300	390729110	9630	9630	9630	9630	3
526	20250110	113200	390700220	9600	9600	9600	9600	138
527	20250110	113100	389375420	9600	9600	9600	9600	70
528	20250110	113000	388703420	9600	9600	9600	9600	0
529	20250110	112900	388703420	9600	9600	9620	9600	461
530	20250110	112800	384272400	9600	9600	9600	9600	0
531	20250110	112700	384272400	9600	9600	9600	9600	103
532	20250110	112600	383283600	9600	9600	9600	9600	0
533	20250110	112500	383283600	9600	9600	9600	9600	50
534	20250110	112400	382803600	9600	9600	9600	9600	0
535	20250110	112300	382803600	9600	9600	9600	9600	1
536	20250110	112200	382794000	9610	9610	9610	9610	0
537	20250110	112100	382794000	9610	9610	9610	9610	0
538	20250110	112000	382794000	9610	9620	9620	9610	7
539	20250110	111900	382726670	9630	9630	9630	9630	56
540	20250110	111800	382187390	9630	9630	9630	9630	52
541	20250110	111700	381686630	9630	9630	9630	9630	3
542	20250110	111600	381657740	9620	9620	9620	9620	0
543	20250110	111500	381657740	9620	9600	9620	9600	158
544	20250110	111400	380137800	9600	9600	9600	9600	1
545	20250110	111300	380128200	9600	9600	9610	9600	1829
546	20250110	111200	362564310	9600	9590	9600	9590	591
547	20250110	111100	356893520	9580	9580	9580	9580	0
548	20250110	111000	356893520	9580	9580	9580	9580	375
549	20250110	110900	353301020	9590	9580	9590	9580	234
550	20250110	110800	351057190	9590	9590	9590	9590	9
551	20250110	110700	350970880	9590	9590	9590	9590	0
552	20250110	110600	350970880	9590	9590	9590	9590	80
553	20250110	110500	350203680	9580	9580	9580	9580	25
554	20250110	110400	349964180	9590	9590	9590	9590	0
555	20250110	110300	349964180	9590	9590	9590	9590	2
556	20250110	110200	349945000	9580	9580	9580	9580	201
557	20250110	110100	348019420	9580	9580	9580	9580	311
558	20250110	110000	345040040	9580	9580	9600	9580	325
559	20250110	105900	341924540	9580	9590	9590	9580	338
560	20250110	105800	338683430	9580	9580	9580	9580	52
561	20250110	105700	338185270	9570	9580	9580	9570	374
562	20250110	105600	334604350	9570	9570	9570	9570	29
563	20250110	105500	334326820	9570	9570	9570	9570	24
564	20250110	105400	334097140	9580	9580	9580	9580	5
565	20250110	105300	334049240	9600	9600	9600	9600	2
566	20250110	105200	334030040	9610	9610	9610	9610	0
567	20250110	105100	334030040	9610	9610	9610	9610	1
568	20250110	105000	334020430	9610	9610	9610	9610	1
569	20250110	104900	334010820	9570	9570	9570	9570	25
570	20250110	104800	333771570	9580	9590	9590	9580	672
571	20250110	104700	327330840	9600	9600	9600	9600	82
572	20250110	104600	326543640	9600	9590	9600	9590	85
573	20250110	104500	325728290	9590	9590	9590	9590	0
574	20250110	104400	325728290	9590	9590	9590	9590	0
575	20250110	104300	325728290	9590	9590	9590	9590	0
576	20250110	104200	325728290	9590	9590	9590	9590	101
577	20250110	104100	324759700	9590	9590	9590	9590	50
578	20250110	104000	324280200	9590	9590	9590	9590	208
579	20250110	103900	322285480	9590	9590	9590	9590	21
580	20250110	103800	322084090	9590	9590	9590	9590	205
581	20250110	103700	320118140	9590	9590	9590	9590	0
582	20250110	103600	320118140	9590	9580	9590	9580	54
583	20250110	103500	319600770	9590	9580	9590	9580	119
584	20250110	103400	318459620	9600	9600	9600	9600	1
585	20250110	103300	318450020	9580	9610	9620	9580	5570
586	20250110	103200	264986890	9610	9610	9610	9610	0
587	20250110	103100	264986890	9610	9610	9610	9610	0
588	20250110	103000	264986890	9610	9610	9610	9610	23
589	20250110	102900	264765860	9610	9610	9610	9610	17
590	20250110	102800	264602490	9610	9610	9610	9610	15
591	20250110	102700	264458340	9620	9620	9620	9620	99
592	20250110	102600	263505960	9620	9620	9620	9620	0
593	20250110	102500	263505960	9620	9620	9620	9620	20
594	20250110	102400	263313560	9620	9620	9620	9620	3
595	20250110	102300	263284700	9610	9610	9610	9610	15
596	20250110	102200	263140550	9610	9610	9610	9610	85
597	20250110	102100	262323700	9610	9610	9610	9610	15
598	20250110	102000	262179550	9610	9610	9610	9610	0
599	20250110	101900	262179550	9610	9610	9610	9610	151
600	20250110	101800	260728440	9610	9610	9610	9610	213
601	20250110	101700	258681510	9610	9610	9610	9610	91
602	20250110	101600	257807000	9610	9610	9610	9610	0
603	20250110	101500	257807000	9610	9610	9610	9610	0
604	20250110	101400	257807000	9610	9610	9610	9610	0
605	20250110	101300	257807000	9610	9610	9610	9610	0
606	20250110	101200	257807000	9610	9630	9630	9610	507
607	20250110	101100	252931230	9630	9630	9630	9630	18
608	20250110	101000	252757890	9630	9630	9630	9630	5
609	20250110	100900	252709740	9630	9610	9630	9610	103
610	20250110	100800	251719850	9610	9630	9630	9610	36
611	20250110	100700	251373670	9600	9600	9600	9600	0
612	20250110	100600	251373670	9600	9600	9600	9600	0
613	20250110	100500	251373670	9600	9620	9620	9600	2257
614	20250110	100400	229680100	9640	9640	9640	9640	0
615	20250110	100300	229680100	9640	9640	9640	9640	1
616	20250110	100200	229670460	9640	9640	9640	9640	0
617	20250110	100100	229670460	9640	9640	9640	9640	7
618	20250110	100000	229602980	9620	9620	9620	9620	14
619	20250110	095900	229468300	9630	9630	9630	9630	1
620	20250110	095800	229458670	9620	9620	9620	9620	0
621	20250110	095700	229458670	9620	9620	9620	9620	78
622	20250110	095600	228708310	9620	9620	9620	9620	60
623	20250110	095500	228131110	9620	9620	9620	9620	0
624	20250110	095400	228131110	9620	9620	9620	9620	14
625	20250110	095300	227996430	9620	9620	9620	9620	6
626	20250110	095200	227938710	9610	9610	9610	9610	264
627	20250110	095100	225401670	9610	9610	9610	9610	122
628	20250110	095000	224229250	9610	9620	9620	9610	235
629	20250110	094900	221970880	9620	9630	9630	9620	108
630	20250110	094800	220930930	9630	9630	9630	9630	0
631	20250110	094700	220930930	9630	9630	9630	9630	3
632	20250110	094600	220902040	9640	9640	9640	9640	4
633	20250110	094500	220863480	9610	9640	9640	9610	1144
634	20250110	094400	209865140	9650	9650	9650	9640	8
635	20250110	094300	209787950	9650	9650	9650	9650	95
636	20250110	094200	208871200	9650	9670	9670	9650	11
637	20250110	094100	208764850	9640	9640	9640	9640	75
638	20250110	094000	208041850	9610	9610	9620	9600	1106
639	20250110	093900	197422080	9610	9630	9630	9600	2205
640	20250110	093800	176241460	9630	9640	9640	9630	1261
641	20250110	093700	164088950	9650	9650	9650	9650	4
642	20250110	093600	164050350	9660	9650	9670	9650	443
643	20250110	093500	159770660	9650	9650	9650	9650	772
644	20250110	093400	152320860	9660	9670	9740	9660	351
645	20250110	093300	148927380	9670	9700	9700	9670	699
646	20250110	093200	142164130	9690	9690	9690	9690	8
647	20250110	093100	142086610	9690	9690	9690	9690	0
648	20250110	093000	142086610	9690	9690	9690	9690	1
649	20250110	092900	142076920	9690	9680	9690	9680	420
650	20250110	092800	138009780	9680	9680	9690	9680	308
651	20250110	092700	135028330	9680	9690	9730	9680	291
652	20250110	092600	132208540	9690	9690	9690	9690	24
653	20250110	092500	131975980	9680	9680	9680	9680	52
654	20250110	092400	131472620	9680	9680	9680	9680	71
655	20250110	092300	130785340	9670	9710	9710	9670	1024
656	20250110	092200	120866190	9720	9740	9740	9720	230
657	20250110	092100	118626890	9740	9740	9740	9740	31
658	20250110	092000	118324950	9740	9740	9740	9740	57
659	20250110	091900	117769770	9720	9690	9720	9690	448
660	20250110	091800	113419950	9690	9690	9690	9690	129
661	20250110	091700	112169940	9680	9680	9680	9680	100
662	20250110	091600	111201940	9690	9690	9690	9680	328
663	20250110	091500	108024230	9690	9710	9710	9690	79
664	20250110	091400	107257300	9690	9700	9710	9690	656
665	20250110	091300	100898060	9690	9690	9690	9690	206
666	20250110	091200	98901920	9710	9710	9710	9700	273
667	20250110	091100	96252540	9690	9690	9690	9690	2
668	20250110	091000	96233160	9690	9710	9710	9690	32
669	20250110	090900	95922680	9690	9670	9690	9670	588
670	20250110	090800	90225320	9670	9690	9690	9610	6469
671	20250110	090700	27981450	9690	9680	9690	9680	700
672	20250110	090600	21200250	9690	9710	9710	9680	208
673	20250110	090500	19185960	9710	9680	9720	9680	657
674	20250110	090400	12821830	9690	9700	9700	9690	183
675	20250110	090300	11048480	9700	9740	9740	9700	265
676	20250110	090200	8474530	9720	9780	9780	9720	316
677	20250110	090100	5395590	9790	9820	9820	9780	212
678	20250110	090000	3320930	9830	9880	9880	9830	337