KissMeData/160980/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	203000	374677960	9730	9730	9730	9730	631
3	20250120	202900	374677960	9730	9730	9730	9730	0
4	20250120	202800	374677960	9730	9730	9730	9730	0
5	20250120	202700	374677960	9730	9730	9730	9730	0
6	20250120	202600	374677960	9730	9730	9730	9730	0
7	20250120	202500	374677960	9730	9730	9730	9730	0
8	20250120	202400	374677960	9730	9730	9730	9730	0
9	20250120	202300	374677960	9730	9730	9730	9730	0
10	20250120	202200	374677960	9730	9730	9730	9730	0
11	20250120	202100	374677960	9730	9730	9730	9730	0
12	20250120	202000	374677960	9730	9730	9730	9730	0
13	20250120	201900	374677960	9730	9730	9730	9730	0
14	20250120	201800	374677960	9730	9730	9730	9730	0
15	20250120	201700	374677960	9730	9730	9730	9730	0
16	20250120	201600	374677960	9730	9730	9730	9730	0
17	20250120	201500	374677960	9730	9730	9730	9730	0
18	20250120	201400	374677960	9730	9730	9730	9730	0
19	20250120	201300	374677960	9730	9730	9730	9730	0
20	20250120	201200	374677960	9730	9730	9730	9730	0
21	20250120	201100	374677960	9730	9730	9730	9730	0
22	20250120	201000	374677960	9730	9730	9730	9730	0
23	20250120	200900	374677960	9730	9730	9730	9730	0
24	20250120	200800	374677960	9730	9730	9730	9730	0
25	20250120	200700	374677960	9730	9730	9730	9730	0
26	20250120	200600	374677960	9730	9730	9730	9730	0
27	20250120	200500	374677960	9730	9730	9730	9730	0
28	20250120	200400	374677960	9730	9730	9730	9730	0
29	20250120	200300	374677960	9730	9730	9730	9730	0
30	20250120	200200	374677960	9730	9730	9730	9730	0
31	20250120	200100	374677960	9730	9730	9730	9730	0
32	20250120	200000	374677960	9730	9730	9730	9730	631
33	20250120	195900	374677960	9730	9730	9730	9730	0
34	20250120	195800	374677960	9730	9730	9730	9730	0
35	20250120	195700	374677960	9730	9730	9730	9730	0
36	20250120	195600	374677960	9730	9730	9730	9730	0
37	20250120	195500	374677960	9730	9730	9730	9730	0
38	20250120	195400	374677960	9730	9730	9730	9730	0
39	20250120	195300	374677960	9730	9730	9730	9730	0
40	20250120	195200	374677960	9730	9730	9730	9730	0
41	20250120	195100	374677960	9730	9730	9730	9730	0
42	20250120	195000	374677960	9730	9730	9730	9730	0
43	20250120	194900	374677960	9730	9730	9730	9730	0
44	20250120	194800	374677960	9730	9730	9730	9730	0
45	20250120	194700	374677960	9730	9730	9730	9730	0
46	20250120	194600	374677960	9730	9730	9730	9730	0
47	20250120	194500	374677960	9730	9730	9730	9730	0
48	20250120	194400	374677960	9730	9730	9730	9730	0
49	20250120	194300	374677960	9730	9730	9730	9730	0
50	20250120	194200	374677960	9730	9730	9730	9730	0
51	20250120	194100	374677960	9730	9730	9730	9730	0
52	20250120	194000	374677960	9730	9730	9730	9730	0
53	20250120	193900	374677960	9730	9730	9730	9730	0
54	20250120	193800	374677960	9730	9730	9730	9730	0
55	20250120	193700	374677960	9730	9730	9730	9730	0
56	20250120	193600	374677960	9730	9730	9730	9730	0
57	20250120	193500	374677960	9730	9730	9730	9730	0
58	20250120	193400	374677960	9730	9730	9730	9730	0
59	20250120	193300	374677960	9730	9730	9730	9730	0
60	20250120	193200	374677960	9730	9730	9730	9730	0
61	20250120	193100	374677960	9730	9730	9730	9730	0
62	20250120	193000	374677960	9730	9730	9730	9730	631
63	20250120	192900	374677960	9730	9730	9730	9730	0
64	20250120	192800	374677960	9730	9730	9730	9730	0
65	20250120	192700	374677960	9730	9730	9730	9730	0
66	20250120	192600	374677960	9730	9730	9730	9730	0
67	20250120	192500	374677960	9730	9730	9730	9730	0
68	20250120	192400	374677960	9730	9730	9730	9730	0
69	20250120	192300	374677960	9730	9730	9730	9730	0
70	20250120	192200	374677960	9730	9730	9730	9730	0
71	20250120	192100	374677960	9730	9730	9730	9730	0
72	20250120	192000	374677960	9730	9730	9730	9730	0
73	20250120	191900	374677960	9730	9730	9730	9730	0
74	20250120	191800	374677960	9730	9730	9730	9730	0
75	20250120	191700	374677960	9730	9730	9730	9730	0
76	20250120	191600	374677960	9730	9730	9730	9730	0
77	20250120	191500	374677960	9730	9730	9730	9730	0
78	20250120	191400	374677960	9730	9730	9730	9730	0
79	20250120	191300	374677960	9730	9730	9730	9730	0
80	20250120	191200	374677960	9730	9730	9730	9730	0
81	20250120	191100	374677960	9730	9730	9730	9730	0
82	20250120	191000	374677960	9730	9730	9730	9730	0
83	20250120	190900	374677960	9730	9730	9730	9730	0
84	20250120	190800	374677960	9730	9730	9730	9730	0
85	20250120	190700	374677960	9730	9730	9730	9730	0
86	20250120	190600	374677960	9730	9730	9730	9730	0
87	20250120	190500	374677960	9730	9730	9730	9730	0
88	20250120	190400	374677960	9730	9730	9730	9730	0
89	20250120	190300	374677960	9730	9730	9730	9730	0
90	20250120	190200	374677960	9730	9730	9730	9730	0
91	20250120	190100	374677960	9730	9730	9730	9730	0
92	20250120	190000	374677960	9730	9730	9730	9730	631
93	20250120	185900	374677960	9730	9730	9730	9730	0
94	20250120	185800	374677960	9730	9730	9730	9730	0
95	20250120	185700	374677960	9730	9730	9730	9730	0
96	20250120	185600	374677960	9730	9730	9730	9730	0
97	20250120	185500	374677960	9730	9730	9730	9730	0
98	20250120	185400	374677960	9730	9730	9730	9730	0
99	20250120	185300	374677960	9730	9730	9730	9730	0
100	20250120	185200	374677960	9730	9730	9730	9730	0
101	20250120	185100	374677960	9730	9730	9730	9730	0
102	20250120	185000	374677960	9730	9730	9730	9730	0
103	20250120	184900	374677960	9730	9730	9730	9730	0
104	20250120	184800	374677960	9730	9730	9730	9730	0
105	20250120	184700	374677960	9730	9730	9730	9730	0
106	20250120	184600	374677960	9730	9730	9730	9730	0
107	20250120	184500	374677960	9730	9730	9730	9730	0
108	20250120	184400	374677960	9730	9730	9730	9730	0
109	20250120	184300	374677960	9730	9730	9730	9730	0
110	20250120	184200	374677960	9730	9730	9730	9730	0
111	20250120	184100	374677960	9730	9730	9730	9730	0
112	20250120	184000	374677960	9730	9730	9730	9730	0
113	20250120	183900	374677960	9730	9730	9730	9730	0
114	20250120	183800	374677960	9730	9730	9730	9730	0
115	20250120	183700	374677960	9730	9730	9730	9730	0
116	20250120	183600	374677960	9730	9730	9730	9730	0
117	20250120	183500	374677960	9730	9730	9730	9730	0
118	20250120	183400	374677960	9730	9730	9730	9730	0
119	20250120	183300	374677960	9730	9730	9730	9730	0
120	20250120	183200	374677960	9730	9730	9730	9730	0
121	20250120	183100	374677960	9730	9730	9730	9730	0
122	20250120	183000	374677960	9730	9730	9730	9730	631
123	20250120	182900	374677960	9730	9730	9730	9730	0
124	20250120	182800	374677960	9730	9730	9730	9730	0
125	20250120	182700	374677960	9730	9730	9730	9730	0
126	20250120	182600	374677960	9730	9730	9730	9730	0
127	20250120	182500	374677960	9730	9730	9730	9730	0
128	20250120	182400	374677960	9730	9730	9730	9730	0
129	20250120	182300	374677960	9730	9730	9730	9730	0
130	20250120	182200	374677960	9730	9730	9730	9730	0
131	20250120	182100	374677960	9730	9730	9730	9730	0
132	20250120	182000	374677960	9730	9730	9730	9730	0
133	20250120	181900	374677960	9730	9730	9730	9730	0
134	20250120	181800	374677960	9730	9730	9730	9730	0
135	20250120	181700	374677960	9730	9730	9730	9730	0
136	20250120	181600	374677960	9730	9730	9730	9730	0
137	20250120	181500	374677960	9730	9730	9730	9730	0
138	20250120	181400	374677960	9730	9730	9730	9730	0
139	20250120	181300	374677960	9730	9730	9730	9730	0
140	20250120	181200	374677960	9730	9730	9730	9730	0
141	20250120	181100	374677960	9730	9730	9730	9730	0
142	20250120	181000	374677960	9730	9730	9730	9730	0
143	20250120	180900	374677960	9730	9730	9730	9730	0
144	20250120	180800	374677960	9730	9730	9730	9730	0
145	20250120	180700	374677960	9730	9730	9730	9730	0
146	20250120	180600	374677960	9730	9730	9730	9730	0
147	20250120	180500	374677960	9730	9730	9730	9730	0
148	20250120	180400	374677960	9730	9730	9730	9730	0
149	20250120	180300	374677960	9730	9730	9730	9730	0
150	20250120	180200	374677960	9730	9730	9730	9730	0
151	20250120	180100	374677960	9730	9730	9730	9730	0
152	20250120	180000	374677960	9730	9730	9730	9730	631
153	20250120	175900	374677960	9730	9730	9730	9730	0
154	20250120	175800	374677960	9730	9730	9730	9730	0
155	20250120	175700	374677960	9730	9730	9730	9730	0
156	20250120	175600	374677960	9730	9730	9730	9730	0
157	20250120	175500	374677960	9730	9730	9730	9730	0
158	20250120	175400	374677960	9730	9730	9730	9730	0
159	20250120	175300	374677960	9730	9730	9730	9730	0
160	20250120	175200	374677960	9730	9730	9730	9730	0
161	20250120	175100	374677960	9730	9730	9730	9730	0
162	20250120	175000	374677960	9730	9730	9730	9730	0
163	20250120	174900	374677960	9730	9730	9730	9730	0
164	20250120	174800	374677960	9730	9730	9730	9730	0
165	20250120	174700	374677960	9730	9730	9730	9730	0
166	20250120	174600	374677960	9730	9730	9730	9730	0
167	20250120	174500	374677960	9730	9730	9730	9730	0
168	20250120	174400	374677960	9730	9730	9730	9730	0
169	20250120	174300	374677960	9730	9730	9730	9730	0
170	20250120	174200	374677960	9730	9730	9730	9730	0
171	20250120	174100	374677960	9730	9730	9730	9730	0
172	20250120	174000	374677960	9730	9730	9730	9730	0
173	20250120	173900	374677960	9730	9730	9730	9730	0
174	20250120	173800	374677960	9730	9730	9730	9730	0
175	20250120	173700	374677960	9730	9730	9730	9730	0
176	20250120	173600	374677960	9730	9730	9730	9730	0
177	20250120	173500	374677960	9730	9730	9730	9730	0
178	20250120	173400	374677960	9730	9730	9730	9730	0
179	20250120	173300	374677960	9730	9730	9730	9730	0
180	20250120	173200	374677960	9730	9730	9730	9730	0
181	20250120	173100	374677960	9730	9730	9730	9730	0
182	20250120	173000	374677960	9730	9730	9730	9730	631
183	20250120	172900	374677960	9730	9730	9730	9730	0
184	20250120	172800	374677960	9730	9730	9730	9730	0
185	20250120	172700	374677960	9730	9730	9730	9730	0
186	20250120	172600	374677960	9730	9730	9730	9730	0
187	20250120	172500	374677960	9730	9730	9730	9730	0
188	20250120	172400	374677960	9730	9730	9730	9730	0
189	20250120	172300	374677960	9730	9730	9730	9730	0
190	20250120	172200	374677960	9730	9730	9730	9730	0
191	20250120	172100	374677960	9730	9730	9730	9730	0
192	20250120	172000	374677960	9730	9730	9730	9730	0
193	20250120	171900	374677960	9730	9730	9730	9730	0
194	20250120	171800	374677960	9730	9730	9730	9730	0
195	20250120	171700	374677960	9730	9730	9730	9730	0
196	20250120	171600	374677960	9730	9730	9730	9730	0
197	20250120	171500	374677960	9730	9730	9730	9730	0
198	20250120	171400	374677960	9730	9730	9730	9730	0
199	20250120	171300	374677960	9730	9730	9730	9730	0
200	20250120	171200	374677960	9730	9730	9730	9730	0
201	20250120	171100	374677960	9730	9730	9730	9730	0
202	20250120	171000	374677960	9730	9730	9730	9730	0
203	20250120	170900	374677960	9730	9730	9730	9730	0
204	20250120	170800	374677960	9730	9730	9730	9730	0
205	20250120	170700	374677960	9730	9730	9730	9730	0
206	20250120	170600	374677960	9730	9730	9730	9730	0
207	20250120	170500	374677960	9730	9730	9730	9730	0
208	20250120	170400	374677960	9730	9730	9730	9730	0
209	20250120	170300	374677960	9730	9730	9730	9730	0
210	20250120	170200	374677960	9730	9730	9730	9730	0
211	20250120	170100	374677960	9730	9730	9730	9730	0
212	20250120	170000	374677960	9730	9730	9730	9730	631
213	20250120	165900	374677960	9730	9730	9730	9730	0
214	20250120	165800	374677960	9730	9730	9730	9730	0
215	20250120	165700	374677960	9730	9730	9730	9730	0
216	20250120	165600	374677960	9730	9730	9730	9730	0
217	20250120	165500	374677960	9730	9730	9730	9730	0
218	20250120	165400	374677960	9730	9730	9730	9730	0
219	20250120	165300	374677960	9730	9730	9730	9730	0
220	20250120	165200	374677960	9730	9730	9730	9730	0
221	20250120	165100	374677960	9730	9730	9730	9730	0
222	20250120	165000	374677960	9730	9730	9730	9730	0
223	20250120	164900	374677960	9730	9730	9730	9730	0
224	20250120	164800	374677960	9730	9730	9730	9730	0
225	20250120	164700	374677960	9730	9730	9730	9730	0
226	20250120	164600	374677960	9730	9730	9730	9730	0
227	20250120	164500	374677960	9730	9730	9730	9730	0
228	20250120	164400	374677960	9730	9730	9730	9730	0
229	20250120	164300	374677960	9730	9730	9730	9730	0
230	20250120	164200	374677960	9730	9730	9730	9730	0
231	20250120	164100	374677960	9730	9730	9730	9730	0
232	20250120	164000	374677960	9730	9730	9730	9730	0
233	20250120	163900	374677960	9730	9730	9730	9730	0
234	20250120	163800	374677960	9730	9730	9730	9730	0
235	20250120	163700	374677960	9730	9730	9730	9730	0
236	20250120	163600	374677960	9730	9730	9730	9730	0
237	20250120	163500	374677960	9730	9730	9730	9730	0
238	20250120	163400	374677960	9730	9730	9730	9730	0
239	20250120	163300	374677960	9730	9730	9730	9730	0
240	20250120	163200	374677960	9730	9730	9730	9730	0
241	20250120	163100	374677960	9730	9730	9730	9730	0
242	20250120	163000	374677960	9730	9730	9730	9730	631
243	20250120	162900	374677960	9730	9730	9730	9730	0
244	20250120	162800	374677960	9730	9730	9730	9730	0
245	20250120	162700	374677960	9730	9730	9730	9730	0
246	20250120	162600	374677960	9730	9730	9730	9730	0
247	20250120	162500	374677960	9730	9730	9730	9730	0
248	20250120	162400	374677960	9730	9730	9730	9730	0
249	20250120	162300	374677960	9730	9730	9730	9730	0
250	20250120	162200	374677960	9730	9730	9730	9730	0
251	20250120	162100	374677960	9730	9730	9730	9730	0
252	20250120	162000	374677960	9730	9730	9730	9730	0
253	20250120	161900	374677960	9730	9730	9730	9730	0
254	20250120	161800	374677960	9730	9730	9730	9730	0
255	20250120	161700	374677960	9730	9730	9730	9730	0
256	20250120	161600	374677960	9730	9730	9730	9730	0
257	20250120	161500	374677960	9730	9730	9730	9730	0
258	20250120	161400	374677960	9730	9730	9730	9730	0
259	20250120	161300	374677960	9730	9730	9730	9730	0
260	20250120	161200	374677960	9730	9730	9730	9730	0
261	20250120	161100	374677960	9730	9730	9730	9730	0
262	20250120	161000	374677960	9730	9730	9730	9730	0
263	20250120	160900	374677960	9730	9730	9730	9730	0
264	20250120	160800	374677960	9730	9730	9730	9730	0
265	20250120	160700	374677960	9730	9730	9730	9730	0
266	20250120	160600	374677960	9730	9730	9730	9730	0
267	20250120	160500	374677960	9730	9730	9730	9730	0
268	20250120	160400	374677960	9730	9730	9730	9730	0
269	20250120	160300	374677960	9730	9730	9730	9730	0
270	20250120	160200	374677960	9730	9730	9730	9730	0
271	20250120	160100	374677960	9730	9730	9730	9730	0
272	20250120	160000	374677960	9730	9730	9730	9730	631
273	20250120	155900	374677960	9730	9730	9730	9730	0
274	20250120	155800	374677960	9730	9730	9730	9730	0
275	20250120	155700	374677960	9730	9730	9730	9730	0
276	20250120	155600	374677960	9730	9730	9730	9730	0
277	20250120	155500	374677960	9730	9730	9730	9730	0
278	20250120	155400	374677960	9730	9730	9730	9730	0
279	20250120	155300	374677960	9730	9730	9730	9730	0
280	20250120	155200	374677960	9730	9730	9730	9730	0
281	20250120	155100	374677960	9730	9730	9730	9730	0
282	20250120	155000	374677960	9730	9730	9730	9730	0
283	20250120	154900	374677960	9730	9730	9730	9730	0
284	20250120	154800	374677960	9730	9730	9730	9730	0
285	20250120	154700	374677960	9730	9730	9730	9730	0
286	20250120	154600	374677960	9730	9730	9730	9730	0
287	20250120	154500	374677960	9730	9730	9730	9730	0
288	20250120	154400	374677960	9730	9730	9730	9730	0
289	20250120	154300	374677960	9730	9730	9730	9730	0
290	20250120	154200	374677960	9730	9730	9730	9730	0
291	20250120	154100	374677960	9730	9730	9730	9730	0
292	20250120	154000	374677960	9730	9730	9730	9730	0
293	20250120	153900	374677960	9730	9730	9730	9730	0
294	20250120	153800	374677960	9730	9730	9730	9730	0
295	20250120	153700	374677960	9730	9730	9730	9730	0
296	20250120	153600	374677960	9730	9730	9730	9730	0
297	20250120	153500	374677960	9730	9730	9730	9730	0
298	20250120	153400	374677960	9730	9730	9730	9730	0
299	20250120	153300	374677960	9730	9730	9730	9730	0
300	20250120	153200	374677960	9730	9730	9730	9730	0
301	20250120	153100	374677960	9730	9730	9730	9730	0
302	20250120	153000	374677960	9730	9730	9730	9730	1262
303	20250120	152900	368538330	9730	9730	9730	9730	0
304	20250120	152800	368538330	9730	9730	9730	9730	0
305	20250120	152700	368538330	9730	9730	9730	9730	0
306	20250120	152600	368538330	9730	9730	9730	9730	0
307	20250120	152500	368538330	9730	9730	9730	9730	0
308	20250120	152400	368538330	9730	9730	9730	9730	0
309	20250120	152300	368538330	9730	9730	9730	9730	0
310	20250120	152200	368538330	9730	9730	9730	9730	0
311	20250120	152100	368538330	9730	9730	9730	9730	0
312	20250120	152000	368538330	9730	9730	9730	9730	0
313	20250120	151900	368538330	9730	9730	9740	9730	48
314	20250120	151800	368071090	9730	9700	9730	9700	179
315	20250120	151700	366332970	9690	9690	9690	9690	2
316	20250120	151600	366313590	9690	9690	9690	9690	0
317	20250120	151500	366313590	9690	9690	9700	9690	101
318	20250120	151400	365334100	9700	9700	9700	9700	80
319	20250120	151300	364558100	9700	9690	9700	9690	6
320	20250120	151200	364499910	9690	9690	9690	9690	156
321	20250120	151100	362988270	9690	9690	9690	9690	46
322	20250120	151000	362542530	9670	9670	9670	9670	2
323	20250120	150900	362523190	9670	9690	9690	9670	78
324	20250120	150800	361767410	9660	9660	9660	9660	0
325	20250120	150700	361767410	9660	9660	9660	9660	1
326	20250120	150600	361757750	9660	9660	9660	9660	3
327	20250120	150500	361728770	9630	9630	9630	9630	0
328	20250120	150400	361728770	9630	9660	9660	9630	35
329	20250120	150300	361391690	9680	9670	9680	9670	221
330	20250120	150200	359252460	9660	9660	9660	9600	3575
331	20250120	150100	324815300	9660	9660	9660	9660	0
332	20250120	150000	324815300	9660	9670	9670	9660	14
333	20250120	145900	324679940	9660	9660	9660	9660	39
334	20250120	145800	324303200	9660	9660	9660	9660	2
335	20250120	145700	324283880	9650	9650	9650	9650	38
336	20250120	145600	323917180	9650	9640	9650	9640	3
337	20250120	145500	323888240	9640	9650	9650	9640	41
338	20250120	145400	323492980	9690	9650	9690	9650	52
339	20250120	145300	322990380	9650	9650	9650	9650	41
340	20250120	145200	322594730	9650	9650	9650	9650	122
341	20250120	145100	321417430	9650	9650	9650	9640	123
342	20250120	145000	320230490	9650	9640	9650	9640	41
343	20250120	144900	319835230	9650	9650	9650	9650	2
344	20250120	144800	319815930	9650	9640	9650	9640	46
345	20250120	144700	319372410	9650	9650	9650	9640	33
346	20250120	144600	319053980	9650	9640	9650	9640	145
347	20250120	144500	317655480	9640	9670	9670	9640	5
348	20250120	144400	317607160	9640	9640	9650	9640	41
349	20250120	144300	317211770	9640	9640	9640	9640	39
350	20250120	144200	316835810	9640	9640	9640	9640	1
351	20250120	144100	316826170	9640	9640	9640	9640	39
352	20250120	144000	316450210	9640	9640	9640	9640	206
353	20250120	143900	314464370	9640	9640	9640	9640	39
354	20250120	143800	314088410	9640	9640	9640	9640	2
355	20250120	143700	314069130	9640	9650	9650	9640	539
356	20250120	143600	308868170	9650	9670	9670	9650	5
357	20250120	143500	308819840	9650	9650	9650	9650	41
358	20250120	143400	308424190	9660	9660	9660	9660	39
359	20250120	143300	308047450	9660	9660	9660	9660	3
360	20250120	143200	308018470	9670	9660	9670	9660	39
361	20250120	143100	307641720	9660	9660	9660	9660	1
362	20250120	143000	307632060	9670	9680	9680	9670	39
363	20250120	142900	307254710	9670	9710	9710	9670	139
364	20250120	142800	305909770	9670	9670	9670	9670	39
365	20250120	142700	305532640	9670	9650	9670	9650	41
366	20250120	142600	305136950	9650	9650	9650	9650	0
367	20250120	142500	305136950	9650	9650	9650	9650	40
368	20250120	142400	304750950	9650	9650	9650	9650	2
369	20250120	142300	304731650	9690	9650	9690	9650	191
370	20250120	142200	302883470	9650	9650	9650	9650	2
371	20250120	142100	302864170	9650	9660	9660	9650	40
372	20250120	142000	302478100	9660	9650	9660	9650	40
373	20250120	141900	302092090	9650	9650	9650	9650	0
374	20250120	141800	302092090	9650	9650	9650	9650	41
375	20250120	141700	301696440	9650	9650	9650	9650	0
376	20250120	141600	301696440	9650	9660	9660	9650	60
377	20250120	141500	301117240	9650	9650	9650	9650	0
378	20250120	141400	301117240	9650	9670	9670	9650	40
379	20250120	141300	300730860	9690	9670	9690	9670	3
380	20250120	141200	300701830	9670	9670	9670	9670	39
381	20250120	141100	300324700	9670	9670	9670	9670	40
382	20250120	141000	299937900	9680	9680	9680	9680	2
383	20250120	140900	299918540	9670	9680	9690	9670	42
384	20250120	140800	299512370	9710	9710	9710	9710	0
385	20250120	140700	299512370	9710	9670	9710	9670	43
386	20250120	140600	299096510	9670	9670	9670	9670	0
387	20250120	140500	299096510	9670	9670	9670	9670	40
388	20250120	140400	298709710	9680	9650	9680	9650	78
389	20250120	140300	297955840	9650	9650	9650	9650	2
390	20250120	140200	297936540	9640	9660	9660	9640	41
391	20250120	140100	297540620	9670	9670	9670	9670	0
392	20250120	140000	297540620	9670	9700	9710	9670	79
393	20250120	135900	296775340	9670	9670	9670	9670	21
394	20250120	135800	296572270	9640	9640	9640	9640	41
395	20250120	135700	296177030	9670	9670	9670	9670	5
396	20250120	135600	296128680	9640	9640	9640	9640	41
397	20250120	135500	295733440	9640	9640	9640	9640	39
398	20250120	135400	295357480	9640	9640	9640	9640	1
399	20250120	135300	295347840	9650	9650	9650	9650	628
400	20250120	135200	289287640	9650	9670	9670	9650	7
401	20250120	135100	289219990	9650	9650	9650	9650	41
402	20250120	135000	288824340	9650	9650	9650	9650	0
403	20250120	134900	288824340	9650	9650	9650	9650	252
404	20250120	134800	286392540	9650	9650	9650	9650	39
405	20250120	134700	286016190	9650	9650	9650	9650	2
406	20250120	134600	285996890	9660	9680	9680	9660	41
407	20250120	134500	285600790	9670	9700	9710	9670	352
408	20250120	134400	282186240	9660	9660	9660	9660	38
409	20250120	134300	281819160	9660	9700	9700	9660	56
410	20250120	134200	281276000	9660	9660	9690	9660	61
411	20250120	134100	280686140	9660	9660	9660	9660	39
412	20250120	134000	280309400	9680	9660	9680	9660	5
413	20250120	133900	280261020	9650	9650	9650	9650	39
414	20250120	133800	279884670	9650	9650	9650	9650	2
415	20250120	133700	279865370	9660	9660	9660	9650	80
416	20250120	133600	279092770	9660	9660	9660	9660	2
417	20250120	133500	279073450	9660	9700	9700	9660	64
418	20250120	133400	278454210	9700	9650	9700	9650	11
419	20250120	133300	278347630	9650	9680	9680	9650	90
420	20250120	133200	277478580	9660	9660	9660	9660	41
421	20250120	133100	277082520	9660	9660	9660	9660	4
422	20250120	133000	277043880	9660	9670	9670	9660	77
423	20250120	132900	276299300	9650	9650	9650	9650	1
424	20250120	132800	276289650	9660	9670	9700	9660	88
425	20250120	132700	275438500	9650	9670	9670	9650	7
426	20250120	132600	275370850	9660	9690	9690	9660	67
427	20250120	132500	274722730	9690	9680	9690	9650	163
428	20250120	132400	273145840	9680	9680	9680	9680	6
429	20250120	132300	273087760	9680	9650	9680	9650	53
430	20250120	132200	272575960	9650	9650	9650	9650	40
431	20250120	132100	272189960	9640	9640	9640	9640	41
432	20250120	132000	271794720	9680	9620	9680	9620	1328
433	20250120	131900	258978030	9620	9620	9620	9620	39
434	20250120	131800	258602850	9610	9610	9610	9610	47
435	20250120	131700	258151180	9600	9600	9600	9600	0
436	20250120	131600	258151180	9600	9600	9600	9600	41
437	20250120	131500	257757580	9640	9640	9640	9640	0
438	20250120	131400	257757580	9640	9600	9640	9600	42
439	20250120	131300	257354300	9600	9600	9600	9600	0
440	20250120	131200	257354300	9600	9640	9640	9600	190
441	20250120	131100	255524300	9600	9600	9600	9600	0
442	20250120	131000	255524300	9600	9610	9610	9600	131
443	20250120	130900	254265800	9600	9600	9600	9600	40
444	20250120	130800	253881800	9600	9600	9600	9600	0
445	20250120	130700	253881800	9600	9610	9610	9600	51
446	20250120	130600	253392100	9600	9600	9600	9600	30
447	20250120	130500	253104100	9600	9600	9600	9600	41
448	20250120	130400	252710500	9600	9600	9600	9600	0
449	20250120	130300	252710500	9600	9610	9610	9600	87
450	20250120	130200	251874830	9620	9620	9620	9620	138
451	20250120	130100	250547270	9610	9610	9610	9610	102
452	20250120	130000	249567050	9620	9620	9620	9620	241
453	20250120	125900	247248630	9650	9650	9650	9620	29
454	20250120	125800	246968810	9610	9620	9620	9610	82
455	20250120	125700	246180370	9600	9600	9600	9600	0
456	20250120	125600	246180370	9600	9610	9610	9600	55
457	20250120	125500	245652200	9610	9610	9610	9610	0
458	20250120	125400	245652200	9610	9610	9610	9610	41
459	20250120	125300	245258190	9610	9610	9610	9610	39
460	20250120	125200	244883400	9610	9610	9610	9610	3
461	20250120	125100	244854570	9610	9610	9610	9610	39
462	20250120	125000	244479780	9610	9610	9610	9610	25
463	20250120	124900	244239530	9610	9620	9620	9610	77
464	20250120	124800	243499180	9620	9620	9620	9620	0
465	20250120	124700	243499180	9620	9620	9620	9620	40
466	20250120	124600	243114380	9620	9620	9620	9620	39
467	20250120	124500	242739200	9620	9620	9620	9620	2
468	20250120	124400	242719960	9620	9630	9630	9620	39
469	20250120	124300	242344680	9620	9620	9620	9620	1
470	20250120	124200	242335060	9620	9620	9620	9620	39
471	20250120	124100	241959880	9650	9620	9650	9620	502
472	20250120	124000	237115870	9620	9620	9620	9620	38
473	20250120	123900	236750310	9620	9620	9620	9620	41
474	20250120	123800	236355890	9610	9610	9610	9610	1
475	20250120	123700	236346280	9650	9610	9650	9610	153
476	20250120	123600	234871810	9610	9610	9610	9610	2
477	20250120	123500	234852590	9610	9610	9610	9610	39
478	20250120	123400	234477800	9650	9610	9650	9610	12
479	20250120	123300	234362140	9610	9610	9610	9610	115
480	20250120	123200	233256990	9600	9590	9600	9590	222
481	20250120	123100	231125820	9610	9610	9610	9610	39
482	20250120	123000	230751030	9610	9610	9610	9610	41
483	20250120	122900	230357020	9590	9620	9620	9590	600
484	20250120	122800	224596800	9620	9620	9650	9620	43
485	20250120	122700	224183080	9590	9600	9610	9590	9
486	20250120	122600	224096660	9600	9650	9650	9600	574
487	20250120	122500	218572130	9650	9640	9650	9640	19
488	20250120	122400	218388800	9640	9650	9650	9640	38
489	20250120	122300	218022380	9650	9650	9650	9650	41
490	20250120	122200	217626730	9650	9650	9650	9650	0
491	20250120	122100	217626730	9650	9670	9670	9640	163
492	20250120	122000	216051810	9670	9660	9670	9630	263
493	20250120	121900	213511280	9660	9620	9660	9610	4251
494	20250120	121800	172574830	9620	9560	9620	9560	5
495	20250120	121700	172526900	9560	9560	9560	9560	39
496	20250120	121600	172154060	9560	9560	9560	9560	1
497	20250120	121500	172144500	9560	9590	9590	9560	42
498	20250120	121400	171742230	9620	9590	9620	9580	42
499	20250120	121300	171339740	9590	9590	9590	9590	0
500	20250120	121200	171339740	9590	9600	9600	9590	40
501	20250120	121100	170955790	9610	9620	9620	9610	3
502	20250120	121000	170926940	9590	9590	9590	9590	81
503	20250120	120900	170150150	9580	9580	9580	9580	0
504	20250120	120800	170150150	9580	9560	9580	9560	206
505	20250120	120700	168179990	9550	9570	9570	9550	258
506	20250120	120600	165715210	9590	9590	9590	9590	2
507	20250120	120500	165696030	9570	9560	9570	9560	42
508	20250120	120400	165294500	9560	9560	9560	9560	0
509	20250120	120300	165294500	9560	9550	9560	9550	41
510	20250120	120200	164902560	9570	9570	9570	9570	12
511	20250120	120100	164787720	9570	9580	9580	9570	40
512	20250120	120000	164404710	9610	9580	9610	9570	41
513	20250120	115900	164011910	9580	9620	9620	9580	7
514	20250120	115800	163944650	9620	9570	9620	9560	86
515	20250120	115700	163121800	9570	9570	9570	9570	2
516	20250120	115600	163102660	9570	9570	9570	9570	40
517	20250120	115500	162719860	9560	9560	9560	9560	2
518	20250120	115400	162700740	9580	9540	9580	9540	201
519	20250120	115300	160779580	9550	9550	9550	9550	0
520	20250120	115200	160779580	9550	9540	9550	9540	8
521	20250120	115100	160703200	9540	9540	9540	9540	0
522	20250120	115000	160703200	9540	9540	9540	9540	1
523	20250120	114900	160693660	9550	9550	9550	9550	0
524	20250120	114800	160693660	9550	9550	9550	9550	1
525	20250120	114700	160684110	9560	9560	9560	9560	38
526	20250120	114600	160320830	9560	9560	9560	9560	1
527	20250120	114500	160311270	9580	9600	9600	9580	104
528	20250120	114400	159313770	9600	9600	9600	9600	184
529	20250120	114300	157547370	9600	9600	9600	9600	66
530	20250120	114200	156913770	9620	9570	9620	9560	229
531	20250120	114100	154717070	9570	9570	9570	9570	26
532	20250120	114000	154468250	9560	9560	9560	9560	41
533	20250120	113900	154076290	9560	9560	9560	9560	2
534	20250120	113800	154057170	9560	9560	9560	9560	225
535	20250120	113700	151906170	9540	9540	9540	9540	2
536	20250120	113600	151887090	9540	9530	9540	9530	51
537	20250120	113500	151400560	9540	9540	9540	9540	0
538	20250120	113400	151400560	9540	9530	9540	9530	3
539	20250120	113300	151371960	9540	9540	9540	9540	0
540	20250120	113200	151371960	9540	9540	9540	9540	2
541	20250120	113100	151352880	9540	9540	9540	9540	0
542	20250120	113000	151352880	9540	9560	9560	9540	213
543	20250120	112900	149316620	9540	9540	9540	9540	12
544	20250120	112800	149202140	9540	9530	9540	9530	3
545	20250120	112700	149173540	9530	9530	9530	9530	0
546	20250120	112600	149173540	9530	9530	9530	9530	2
547	20250120	112500	149154480	9530	9530	9530	9530	2
548	20250120	112400	149135420	9530	9530	9530	9530	40
549	20250120	112300	148754220	9540	9540	9540	9530	155
550	20250120	112200	147275540	9550	9550	9550	9550	20
551	20250120	112100	147084540	9550	9550	9550	9550	2
552	20250120	112000	147065440	9550	9570	9570	9550	1775
553	20250120	111900	130096690	9570	9570	9570	9570	76
554	20250120	111800	129369370	9610	9570	9610	9570	4
555	20250120	111700	129331020	9560	9560	9560	9560	459
556	20250120	111600	124942980	9560	9540	9560	9540	365
557	20250120	111500	121457360	9540	9560	9560	9540	10
558	20250120	111400	121361800	9540	9540	9540	9540	1
559	20250120	111300	121352260	9570	9550	9570	9550	211
560	20250120	111200	119335090	9550	9570	9570	9540	45
561	20250120	111100	118904580	9570	9570	9610	9570	258
562	20250120	111000	116435440	9620	9610	9620	9580	12
563	20250120	110900	116320140	9580	9580	9580	9580	39
564	20250120	110800	115946520	9580	9580	9580	9580	2
565	20250120	110700	115927360	9580	9600	9600	9580	287
566	20250120	110600	113173540	9600	9530	9600	9530	266
567	20250120	110500	110623150	9520	9520	9520	9520	39
568	20250120	110400	110251870	9510	9500	9540	9500	45
569	20250120	110300	109824160	9540	9510	9540	9500	5
570	20250120	110200	109776570	9510	9510	9510	9510	1
571	20250120	110100	109767060	9500	9500	9500	9500	2
572	20250120	110000	109748060	9530	9530	9530	9530	0
573	20250120	105900	109748060	9530	9530	9530	9530	20
574	20250120	105800	109557460	9520	9520	9520	9520	0
575	20250120	105700	109557460	9520	9520	9520	9520	80
576	20250120	105600	108795860	9520	9520	9520	9520	105
577	20250120	105500	107796260	9490	9490	9490	9490	2
578	20250120	105400	107777280	9520	9480	9520	9480	5
579	20250120	105300	107729740	9520	9520	9520	9520	0
580	20250120	105200	107729740	9520	9470	9520	9470	12
581	20250120	105100	107615660	9480	9480	9480	9480	0
582	20250120	105000	107615660	9480	9520	9520	9480	12
583	20250120	104900	107501500	9520	9490	9520	9490	10
584	20250120	104800	107406420	9460	9460	9460	9460	1
585	20250120	104700	107396960	9460	9460	9460	9460	40
586	20250120	104600	107018560	9480	9480	9480	9480	2
587	20250120	104500	106999600	9500	9500	9500	9500	0
588	20250120	104400	106999600	9500	9490	9500	9490	231
589	20250120	104300	104807390	9480	9500	9510	9470	655
590	20250120	104200	98587240	9540	9540	9540	9540	273
591	20250120	104100	95982820	9420	9520	9520	9420	1501
592	20250120	104000	81737160	9520	9520	9520	9520	7
593	20250120	103900	81670520	9510	9540	9540	9510	49
594	20250120	103800	81203090	9540	9570	9570	9540	752
595	20250120	103700	74019330	9570	9570	9570	9570	2
596	20250120	103600	74000190	9570	9570	9570	9570	36
597	20250120	103500	73655670	9570	9570	9570	9570	37
598	20250120	103400	73301580	9580	9580	9580	9580	1
599	20250120	103300	73292000	9570	9570	9570	9570	36
600	20250120	103200	72947480	9570	9570	9570	9570	2
601	20250120	103100	72928340	9570	9570	9570	9570	35
602	20250120	103000	72593390	9580	9570	9580	9570	63
603	20250120	102900	71990450	9580	9590	9590	9580	272
604	20250120	102800	69383740	9580	9590	9590	9580	39
605	20250120	102700	69009740	9610	9610	9610	9610	49
606	20250120	102600	68538850	9600	9610	9610	9600	52
607	20250120	102500	68039150	9600	9600	9600	9600	2
608	20250120	102400	68019950	9590	9590	9590	9590	2
609	20250120	102300	68000770	9590	9590	9590	9590	0
610	20250120	102200	68000770	9590	9590	9590	9590	1
611	20250120	102100	67991180	9610	9610	9610	9610	2
612	20250120	102000	67971960	9620	9630	9630	9620	97
613	20250120	101900	67038150	9590	9580	9590	9580	21
614	20250120	101800	66836780	9590	9590	9590	9590	711
615	20250120	101700	60018290	9590	9590	9590	9590	1
616	20250120	101600	60008700	9590	9590	9590	9590	0
617	20250120	101500	60008700	9590	9590	9590	9590	53
618	20250120	101400	59500430	9590	9590	9590	9590	6
619	20250120	101300	59442890	9590	9590	9590	9590	38
620	20250120	101200	59078470	9580	9580	9580	9580	2
621	20250120	101100	59059310	9610	9600	9610	9600	409
622	20250120	101000	55130900	9590	9590	9590	9590	2
623	20250120	100900	55111720	9590	9590	9590	9590	0
624	20250120	100800	55111720	9590	9590	9590	9590	1
625	20250120	100700	55102130	9590	9590	9590	9590	0
626	20250120	100600	55102130	9590	9590	9590	9590	455
627	20250120	100500	50738680	9630	9630	9630	9630	1
628	20250120	100400	50729050	9590	9590	9590	9590	2
629	20250120	100300	50709870	9590	9590	9590	9590	0
630	20250120	100200	50709870	9590	9590	9590	9590	1
631	20250120	100100	50700280	9600	9610	9610	9600	50
632	20250120	100000	50220110	9610	9610	9610	9610	0
633	20250120	095900	50220110	9610	9600	9610	9600	37
634	20250120	095800	49864560	9600	9600	9600	9600	0
635	20250120	095700	49864560	9600	9600	9600	9600	1
636	20250120	095600	49854960	9600	9600	9600	9600	0
637	20250120	095500	49854960	9600	9620	9620	9600	946
638	20250120	095400	40766240	9620	9620	9620	9620	0
639	20250120	095300	40766240	9620	9620	9620	9620	2
640	20250120	095200	40747000	9640	9640	9640	9640	8
641	20250120	095100	40669880	9620	9620	9620	9620	1
642	20250120	095000	40660260	9640	9620	9640	9620	3
643	20250120	094900	40631380	9640	9640	9640	9640	1
644	20250120	094800	40621740	9640	9620	9640	9620	3
645	20250120	094700	40592860	9640	9640	9640	9640	2
646	20250120	094600	40573580	9620	9620	9620	9620	1
647	20250120	094500	40563960	9620	9620	9620	9620	0
648	20250120	094400	40563960	9620	9620	9620	9620	2
649	20250120	094300	40544720	9620	9620	9620	9620	0
650	20250120	094200	40544720	9620	9620	9620	9620	2
651	20250120	094100	40525480	9610	9610	9610	9610	0
652	20250120	094000	40525480	9610	9610	9610	9610	2
653	20250120	093900	40506260	9610	9610	9610	9600	4
654	20250120	093800	40467840	9640	9640	9640	9640	0
655	20250120	093700	40467840	9640	9600	9640	9600	11
656	20250120	093600	40361840	9600	9600	9600	9600	0
657	20250120	093500	40361840	9600	9600	9600	9600	2
658	20250120	093400	40342640	9600	9600	9600	9600	60
659	20250120	093300	39766640	9610	9610	9610	9600	124
660	20250120	093200	38575020	9610	9610	9610	9610	1
661	20250120	093100	38565410	9610	9610	9610	9610	149
662	20250120	093000	37133520	9610	9610	9610	9610	2
663	20250120	092900	37114300	9630	9610	9630	9610	49
664	20250120	092800	36643370	9610	9610	9610	9610	12
665	20250120	092700	36528050	9620	9620	9620	9620	3
666	20250120	092600	36499190	9620	9620	9620	9620	11
667	20250120	092500	36393370	9620	9620	9620	9620	10
668	20250120	092400	36297170	9630	9630	9630	9630	239
669	20250120	092300	33995600	9630	9630	9630	9630	0
670	20250120	092200	33995600	9630	9630	9630	9630	22
671	20250120	092100	33783740	9630	9630	9630	9630	0
672	20250120	092000	33783740	9630	9650	9690	9630	62
673	20250120	091900	33185960	9650	9640	9700	9640	4
674	20250120	091800	33147330	9700	9700	9700	9700	35
675	20250120	091700	32807830	9700	9700	9700	9640	8
676	20250120	091600	32730350	9710	9710	9710	9710	0
677	20250120	091500	32730350	9710	9680	9710	9640	1545
678	20250120	091400	17746900	9680	9680	9680	9680	7
679	20250120	091300	17679140	9640	9640	9640	9640	116
680	20250120	091200	16560900	9640	9640	9640	9640	2
681	20250120	091100	16541620	9640	9630	9640	9630	44
682	20250120	091000	16117470	9620	9620	9620	9620	10
683	20250120	090900	16021270	9610	9620	9620	9610	299
684	20250120	090800	13147780	9630	9610	9630	9610	23
685	20250120	090700	12926710	9560	9560	9560	9560	0
686	20250120	090600	12926710	9560	9560	9560	9560	0
687	20250120	090500	12926710	9560	9570	9570	9560	106
688	20250120	090400	11912640	9560	9560	9570	9560	650
689	20250120	090300	5698590	9560	9640	9640	9560	93
690	20250120	090200	4807350	9640	9640	9640	9640	2
691	20250120	090100	4788070	9640	9640	9640	9640	12
692	20250120	090000	4672390	9640	9660	9660	9640	484