KissMeData/044490/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192900	561080910	11670	11670	11670	11670	95
3	20250110	192800	561080910	11670	11670	11670	11670	0
4	20250110	192700	561080910	11670	11670	11670	11670	0
5	20250110	192600	561080910	11670	11670	11670	11670	0
6	20250110	192500	561080910	11670	11670	11670	11670	0
7	20250110	192400	561080910	11670	11670	11670	11670	0
8	20250110	192300	561080910	11670	11670	11670	11670	0
9	20250110	192200	561080910	11670	11670	11670	11670	0
10	20250110	192100	561080910	11670	11670	11670	11670	0
11	20250110	192000	561080910	11670	11670	11670	11670	0
12	20250110	191900	561080910	11670	11670	11670	11670	0
13	20250110	191800	561080910	11670	11670	11670	11670	0
14	20250110	191700	561080910	11670	11670	11670	11670	0
15	20250110	191600	561080910	11670	11670	11670	11670	0
16	20250110	191500	561080910	11670	11670	11670	11670	0
17	20250110	191400	561080910	11670	11670	11670	11670	0
18	20250110	191300	561080910	11670	11670	11670	11670	0
19	20250110	191200	561080910	11670	11670	11670	11670	0
20	20250110	191100	561080910	11670	11670	11670	11670	0
21	20250110	191000	561080910	11670	11670	11670	11670	0
22	20250110	190900	561080910	11670	11670	11670	11670	0
23	20250110	190800	561080910	11670	11670	11670	11670	0
24	20250110	190700	561080910	11670	11670	11670	11670	0
25	20250110	190600	561080910	11670	11670	11670	11670	0
26	20250110	190500	561080910	11670	11670	11670	11670	0
27	20250110	190400	561080910	11670	11670	11670	11670	0
28	20250110	190300	561080910	11670	11670	11670	11670	0
29	20250110	190200	561080910	11670	11670	11670	11670	0
30	20250110	190100	561080910	11670	11670	11670	11670	0
31	20250110	190000	561080910	11670	11670	11670	11670	0
32	20250110	185900	561080910	11670	11670	11670	11670	95
33	20250110	185800	561080910	11670	11670	11670	11670	0
34	20250110	185700	561080910	11670	11670	11670	11670	0
35	20250110	185600	561080910	11670	11670	11670	11670	0
36	20250110	185500	561080910	11670	11670	11670	11670	0
37	20250110	185400	561080910	11670	11670	11670	11670	0
38	20250110	185300	561080910	11670	11670	11670	11670	0
39	20250110	185200	561080910	11670	11670	11670	11670	0
40	20250110	185100	561080910	11670	11670	11670	11670	0
41	20250110	185000	561080910	11670	11670	11670	11670	0
42	20250110	184900	561080910	11670	11670	11670	11670	0
43	20250110	184800	561080910	11670	11670	11670	11670	0
44	20250110	184700	561080910	11670	11670	11670	11670	0
45	20250110	184600	561080910	11670	11670	11670	11670	0
46	20250110	184500	561080910	11670	11670	11670	11670	0
47	20250110	184400	561080910	11670	11670	11670	11670	0
48	20250110	184300	561080910	11670	11670	11670	11670	0
49	20250110	184200	561080910	11670	11670	11670	11670	0
50	20250110	184100	561080910	11670	11670	11670	11670	0
51	20250110	184000	561080910	11670	11670	11670	11670	0
52	20250110	183900	561080910	11670	11670	11670	11670	0
53	20250110	183800	561080910	11670	11670	11670	11670	0
54	20250110	183700	561080910	11670	11670	11670	11670	0
55	20250110	183600	561080910	11670	11670	11670	11670	0
56	20250110	183500	561080910	11670	11670	11670	11670	0
57	20250110	183400	561080910	11670	11670	11670	11670	0
58	20250110	183300	561080910	11670	11670	11670	11670	0
59	20250110	183200	561080910	11670	11670	11670	11670	0
60	20250110	183100	561080910	11670	11670	11670	11670	0
61	20250110	183000	561080910	11670	11670	11670	11670	0
62	20250110	182900	561080910	11670	11670	11670	11670	95
63	20250110	182800	561080910	11670	11670	11670	11670	0
64	20250110	182700	561080910	11670	11670	11670	11670	0
65	20250110	182600	561080910	11670	11670	11670	11670	0
66	20250110	182500	561080910	11670	11670	11670	11670	0
67	20250110	182400	561080910	11670	11670	11670	11670	0
68	20250110	182300	561080910	11670	11670	11670	11670	0
69	20250110	182200	561080910	11670	11670	11670	11670	0
70	20250110	182100	561080910	11670	11670	11670	11670	0
71	20250110	182000	561080910	11670	11670	11670	11670	0
72	20250110	181900	561080910	11670	11670	11670	11670	0
73	20250110	181800	561080910	11670	11670	11670	11670	0
74	20250110	181700	561080910	11670	11670	11670	11670	0
75	20250110	181600	561080910	11670	11670	11670	11670	0
76	20250110	181500	561080910	11670	11670	11670	11670	0
77	20250110	181400	561080910	11670	11670	11670	11670	0
78	20250110	181300	561080910	11670	11670	11670	11670	0
79	20250110	181200	561080910	11670	11670	11670	11670	0
80	20250110	181100	561080910	11670	11670	11670	11670	0
81	20250110	181000	561080910	11670	11670	11670	11670	0
82	20250110	180900	561080910	11670	11670	11670	11670	0
83	20250110	180800	561080910	11670	11670	11670	11670	0
84	20250110	180700	561080910	11670	11670	11670	11670	0
85	20250110	180600	561080910	11670	11670	11670	11670	0
86	20250110	180500	561080910	11670	11670	11670	11670	0
87	20250110	180400	561080910	11670	11670	11670	11670	0
88	20250110	180300	561080910	11670	11670	11670	11670	0
89	20250110	180200	561080910	11670	11670	11670	11670	0
90	20250110	180100	561080910	11670	11670	11670	11670	0
91	20250110	180000	561080910	11670	11670	11670	11670	0
92	20250110	175900	561080910	11670	11670	11670	11670	95
93	20250110	175800	561080910	11670	11670	11670	11670	0
94	20250110	175700	561080910	11670	11670	11670	11670	0
95	20250110	175600	561080910	11670	11670	11670	11670	0
96	20250110	175500	561080910	11670	11670	11670	11670	0
97	20250110	175400	561080910	11670	11670	11670	11670	0
98	20250110	175300	561080910	11670	11670	11670	11670	0
99	20250110	175200	561080910	11670	11670	11670	11670	0
100	20250110	175100	561080910	11670	11670	11670	11670	0
101	20250110	175000	561080910	11670	11670	11670	11670	0
102	20250110	174900	561080910	11670	11670	11670	11670	0
103	20250110	174800	561080910	11670	11670	11670	11670	0
104	20250110	174700	561080910	11670	11670	11670	11670	0
105	20250110	174600	561080910	11670	11670	11670	11670	0
106	20250110	174500	561080910	11670	11670	11670	11670	0
107	20250110	174400	561080910	11670	11670	11670	11670	0
108	20250110	174300	561080910	11670	11670	11670	11670	0
109	20250110	174200	561080910	11670	11670	11670	11670	0
110	20250110	174100	561080910	11670	11670	11670	11670	0
111	20250110	174000	561080910	11670	11670	11670	11670	0
112	20250110	173900	561080910	11670	11670	11670	11670	0
113	20250110	173800	561080910	11670	11670	11670	11670	0
114	20250110	173700	561080910	11670	11670	11670	11670	0
115	20250110	173600	561080910	11670	11670	11670	11670	0
116	20250110	173500	561080910	11670	11670	11670	11670	0
117	20250110	173400	561080910	11670	11670	11670	11670	0
118	20250110	173300	561080910	11670	11670	11670	11670	0
119	20250110	173200	561080910	11670	11670	11670	11670	0
120	20250110	173100	561080910	11670	11670	11670	11670	0
121	20250110	173000	561080910	11670	11670	11670	11670	0
122	20250110	172900	561080910	11670	11670	11670	11670	95
123	20250110	172800	561080910	11670	11670	11670	11670	0
124	20250110	172700	561080910	11670	11670	11670	11670	0
125	20250110	172600	561080910	11670	11670	11670	11670	0
126	20250110	172500	561080910	11670	11670	11670	11670	0
127	20250110	172400	561080910	11670	11670	11670	11670	0
128	20250110	172300	561080910	11670	11670	11670	11670	0
129	20250110	172200	561080910	11670	11670	11670	11670	0
130	20250110	172100	561080910	11670	11670	11670	11670	0
131	20250110	172000	561080910	11670	11670	11670	11670	0
132	20250110	171900	561080910	11670	11670	11670	11670	0
133	20250110	171800	561080910	11670	11670	11670	11670	0
134	20250110	171700	561080910	11670	11670	11670	11670	0
135	20250110	171600	561080910	11670	11670	11670	11670	0
136	20250110	171500	561080910	11670	11670	11670	11670	0
137	20250110	171400	561080910	11670	11670	11670	11670	0
138	20250110	171300	561080910	11670	11670	11670	11670	0
139	20250110	171200	561080910	11670	11670	11670	11670	0
140	20250110	171100	561080910	11670	11670	11670	11670	0
141	20250110	171000	561080910	11670	11670	11670	11670	0
142	20250110	170900	561080910	11670	11670	11670	11670	0
143	20250110	170800	561080910	11670	11670	11670	11670	0
144	20250110	170700	561080910	11670	11670	11670	11670	0
145	20250110	170600	561080910	11670	11670	11670	11670	0
146	20250110	170500	561080910	11670	11670	11670	11670	0
147	20250110	170400	561080910	11670	11670	11670	11670	0
148	20250110	170300	561080910	11670	11670	11670	11670	0
149	20250110	170200	561080910	11670	11670	11670	11670	0
150	20250110	170100	561080910	11670	11670	11670	11670	0
151	20250110	170000	561080910	11670	11670	11670	11670	0
152	20250110	165900	561080910	11670	11670	11670	11670	95
153	20250110	165800	561080910	11670	11670	11670	11670	0
154	20250110	165700	561080910	11670	11670	11670	11670	0
155	20250110	165600	561080910	11670	11670	11670	11670	0
156	20250110	165500	561080910	11670	11670	11670	11670	0
157	20250110	165400	561080910	11670	11670	11670	11670	0
158	20250110	165300	561080910	11670	11670	11670	11670	0
159	20250110	165200	561080910	11670	11670	11670	11670	0
160	20250110	165100	561080910	11670	11670	11670	11670	0
161	20250110	165000	561080910	11670	11670	11670	11670	0
162	20250110	164900	561080910	11670	11670	11670	11670	0
163	20250110	164800	561080910	11670	11670	11670	11670	0
164	20250110	164700	561080910	11670	11670	11670	11670	0
165	20250110	164600	561080910	11670	11670	11670	11670	0
166	20250110	164500	561080910	11670	11670	11670	11670	0
167	20250110	164400	561080910	11670	11670	11670	11670	0
168	20250110	164300	561080910	11670	11670	11670	11670	0
169	20250110	164200	561080910	11670	11670	11670	11670	0
170	20250110	164100	561080910	11670	11670	11670	11670	0
171	20250110	164000	561080910	11670	11670	11670	11670	0
172	20250110	163900	561080910	11670	11670	11670	11670	0
173	20250110	163800	561080910	11670	11670	11670	11670	0
174	20250110	163700	561080910	11670	11670	11670	11670	0
175	20250110	163600	561080910	11670	11670	11670	11670	0
176	20250110	163500	561080910	11670	11670	11670	11670	0
177	20250110	163400	561080910	11670	11670	11670	11670	0
178	20250110	163300	561080910	11670	11670	11670	11670	0
179	20250110	163200	561080910	11670	11670	11670	11670	0
180	20250110	163100	561080910	11670	11670	11670	11670	0
181	20250110	163000	561080910	11670	11670	11670	11670	0
182	20250110	162900	561080910	11670	11670	11670	11670	95
183	20250110	162800	561080910	11670	11670	11670	11670	0
184	20250110	162700	561080910	11670	11670	11670	11670	0
185	20250110	162600	561080910	11670	11670	11670	11670	0
186	20250110	162500	561080910	11670	11670	11670	11670	0
187	20250110	162400	561080910	11670	11670	11670	11670	0
188	20250110	162300	561080910	11670	11670	11670	11670	0
189	20250110	162200	561080910	11670	11670	11670	11670	0
190	20250110	162100	561080910	11670	11670	11670	11670	0
191	20250110	162000	561080910	11670	11670	11670	11670	0
192	20250110	161900	561080910	11670	11670	11670	11670	0
193	20250110	161800	561080910	11670	11670	11670	11670	0
194	20250110	161700	561080910	11670	11670	11670	11670	0
195	20250110	161600	561080910	11670	11670	11670	11670	0
196	20250110	161500	561080910	11670	11670	11670	11670	0
197	20250110	161400	561080910	11670	11670	11670	11670	0
198	20250110	161300	561080910	11670	11670	11670	11670	0
199	20250110	161200	561080910	11670	11670	11670	11670	0
200	20250110	161100	561080910	11670	11670	11670	11670	0
201	20250110	161000	561080910	11670	11670	11670	11670	0
202	20250110	160900	561080910	11670	11670	11670	11670	0
203	20250110	160800	561080910	11670	11670	11670	11670	0
204	20250110	160700	561080910	11670	11670	11670	11670	0
205	20250110	160600	561080910	11670	11670	11670	11670	0
206	20250110	160500	561080910	11670	11670	11670	11670	0
207	20250110	160400	561080910	11670	11670	11670	11670	0
208	20250110	160300	561080910	11670	11670	11670	11670	0
209	20250110	160200	561080910	11670	11670	11670	11670	0
210	20250110	160100	561080910	11670	11670	11670	11670	0
211	20250110	160000	561080910	11670	11670	11670	11670	0
212	20250110	155900	561080910	11670	11670	11670	11670	95
213	20250110	155800	561080910	11670	11670	11670	11670	0
214	20250110	155700	561080910	11670	11670	11670	11670	0
215	20250110	155600	561080910	11670	11670	11670	11670	0
216	20250110	155500	561080910	11670	11670	11670	11670	0
217	20250110	155400	561080910	11670	11670	11670	11670	0
218	20250110	155300	561080910	11670	11670	11670	11670	0
219	20250110	155200	561080910	11670	11670	11670	11670	0
220	20250110	155100	561080910	11670	11670	11670	11670	0
221	20250110	155000	561080910	11670	11670	11670	11670	0
222	20250110	154900	561080910	11670	11670	11670	11670	0
223	20250110	154800	561080910	11670	11670	11670	11670	0
224	20250110	154700	561080910	11670	11670	11670	11670	0
225	20250110	154600	561080910	11670	11670	11670	11670	0
226	20250110	154500	561080910	11670	11670	11670	11670	0
227	20250110	154400	561080910	11670	11670	11670	11670	0
228	20250110	154300	561080910	11670	11670	11670	11670	0
229	20250110	154200	561080910	11670	11670	11670	11670	0
230	20250110	154100	561080910	11670	11670	11670	11670	0
231	20250110	154000	561080910	11670	11670	11670	11670	0
232	20250110	153900	561080910	11670	11670	11670	11670	0
233	20250110	153800	561080910	11670	11670	11670	11670	0
234	20250110	153700	561080910	11670	11670	11670	11670	0
235	20250110	153600	561080910	11670	11670	11670	11670	0
236	20250110	153500	561080910	11670	11670	11670	11670	0
237	20250110	153400	561080910	11670	11670	11670	11670	0
238	20250110	153300	561080910	11670	11670	11670	11670	0
239	20250110	153200	561080910	11670	11670	11670	11670	0
240	20250110	153100	561080910	11670	11670	11670	11670	0
241	20250110	153000	561080910	11670	11670	11670	11670	95
242	20250110	152900	559972260	11690	11690	11690	11690	0
243	20250110	152800	559972260	11690	11690	11690	11690	0
244	20250110	152700	559972260	11690	11690	11690	11690	0
245	20250110	152600	559972260	11690	11690	11690	11690	0
246	20250110	152500	559972260	11690	11690	11690	11690	0
247	20250110	152400	559972260	11690	11690	11690	11690	0
248	20250110	152300	559972260	11690	11690	11690	11690	0
249	20250110	152200	559972260	11690	11690	11690	11690	0
250	20250110	152100	559972260	11690	11690	11690	11690	0
251	20250110	152000	559972260	11690	11690	11690	11690	0
252	20250110	151900	559972260	11690	11690	11690	11660	94
253	20250110	151800	558874630	11690	11690	11690	11680	318
254	20250110	151700	555157250	11690	11640	11690	11640	295
255	20250110	151600	551712080	11670	11630	11670	11630	21
256	20250110	151500	551467210	11630	11630	11630	11630	21
257	20250110	151400	551222980	11630	11650	11650	11630	20
258	20250110	151300	550990040	11650	11650	11650	11650	5
259	20250110	151200	550931790	11670	11640	11670	11620	12
260	20250110	151100	550791910	11620	11650	11650	11610	587
261	20250110	151000	543967860	11660	11660	11670	11660	606
262	20250110	150900	536898230	11670	11680	11680	11670	550
263	20250110	150800	530479230	11670	11670	11690	11670	428
264	20250110	150700	525483190	11660	11660	11660	11660	26
265	20250110	150600	525180030	11670	11670	11670	11670	30
266	20250110	150500	524829930	11690	11670	11690	11670	145
267	20250110	150400	523136530	11680	11680	11680	11680	0
268	20250110	150300	523136530	11680	11680	11680	11680	0
269	20250110	150200	523136530	11680	11680	11680	11680	43
270	20250110	150100	522634290	11680	11680	11680	11680	12
271	20250110	150000	522494130	11650	11650	11650	11650	221
272	20250110	145900	519919480	11650	11670	11670	11650	246
273	20250110	145800	517049580	11670	11680	11680	11670	38
274	20250110	145700	516606110	11680	11680	11680	11680	200
275	20250110	145600	514270110	11670	11700	11700	11670	70
276	20250110	145500	513452320	11680	11690	11690	11680	77
277	20250110	145400	512552950	11710	11700	11710	11700	72
278	20250110	145300	511710540	11700	11700	11700	11670	587
279	20250110	145200	504850140	11700	11690	11700	11690	641
280	20250110	145100	497350490	11700	11700	11700	11700	0
281	20250110	145000	497350490	11700	11700	11700	11700	0
282	20250110	144900	497350490	11700	11700	11700	11700	0
283	20250110	144800	497350490	11700	11700	11700	11700	0
284	20250110	144700	497350490	11700	11700	11700	11700	0
285	20250110	144600	497350490	11700	11700	11700	11700	0
286	20250110	144500	497350490	11700	11680	11700	11670	119
287	20250110	144400	495961000	11680	11680	11680	11680	0
288	20250110	144300	495961000	11680	11680	11680	11680	0
289	20250110	144200	495961000	11680	11680	11680	11680	0
290	20250110	144100	495961000	11680	11680	11680	11680	57
291	20250110	144000	495295240	11680	11680	11680	11680	143
292	20250110	143900	493625000	11690	11710	11710	11690	62
293	20250110	143800	492900200	11700	11710	11710	11700	204
294	20250110	143700	490513380	11710	11690	11710	11670	169
295	20250110	143600	488538960	11710	11710	11710	11710	1
296	20250110	143500	488527250	11700	11700	11700	11700	0
297	20250110	143400	488527250	11700	11710	11710	11700	2
298	20250110	143300	488503840	11710	11710	11710	11710	1
299	20250110	143200	488492130	11700	11700	11700	11700	0
300	20250110	143100	488492130	11700	11700	11700	11700	20
301	20250110	143000	488258130	11700	11700	11700	11700	112
302	20250110	142900	486947730	11690	11690	11690	11690	82
303	20250110	142800	485989150	11700	11700	11710	11700	62
304	20250110	142700	485263250	11700	11700	11700	11700	10
305	20250110	142600	485146250	11700	11700	11700	11700	0
306	20250110	142500	485146250	11700	11700	11700	11700	0
307	20250110	142400	485146250	11700	11700	11700	11700	30
308	20250110	142300	484795250	11700	11700	11700	11700	286
309	20250110	142200	481449050	11700	11700	11700	11700	685
310	20250110	142100	473434550	11690	11700	11700	11690	51
311	20250110	142000	472837860	11700	11700	11700	11700	10
312	20250110	141900	472720860	11690	11660	11690	11660	626
313	20250110	141800	465410000	11650	11650	11650	11650	176
314	20250110	141700	463359600	11660	11660	11670	11660	128
315	20250110	141600	461865860	11620	11620	11620	11620	0
316	20250110	141500	461865860	11620	11620	11620	11620	0
317	20250110	141400	461865860	11620	11620	11620	11620	65
318	20250110	141300	461110560	11610	11600	11610	11600	455
319	20250110	141200	455830730	11610	11620	11620	11610	709
320	20250110	141100	447594950	11610	11640	11640	11610	363
321	20250110	141000	443374130	11640	11640	11640	11640	66
322	20250110	140900	442605890	11640	11620	11640	11620	472
323	20250110	140800	437115810	11640	11640	11640	11640	0
324	20250110	140700	437115810	11640	11640	11640	11640	66
325	20250110	140600	436347570	11640	11640	11640	11640	24
326	20250110	140500	436068210	11640	11640	11640	11640	0
327	20250110	140400	436068210	11640	11640	11640	11640	0
328	20250110	140300	436068210	11640	11640	11640	11640	25
329	20250110	140200	435777210	11640	11640	11640	11640	0
330	20250110	140100	435777210	11640	11640	11650	11640	6
331	20250110	140000	435707360	11640	11640	11640	11640	1
332	20250110	135900	435695720	11670	11610	11670	11610	11
333	20250110	135800	435567920	11620	11630	11680	11620	75
334	20250110	135700	434693270	11650	11650	11650	11650	0
335	20250110	135600	434693270	11650	11670	11670	11640	17
336	20250110	135500	434494960	11680	11660	11680	11630	342
337	20250110	135400	430507400	11650	11600	11680	11600	1639
338	20250110	135300	411409090	11630	11580	11630	11580	3407
339	20250110	135200	371899470	11590	11580	11590	11580	975
340	20250110	135100	360607700	11580	11580	11580	11580	3
341	20250110	135000	360572960	11570	11580	11580	11570	83
342	20250110	134900	359611870	11570	11570	11580	11570	84
343	20250110	134800	358639980	11570	11570	11570	11570	2
344	20250110	134700	358616840	11570	11570	11570	11570	2
345	20250110	134600	358593700	11570	11570	11570	11570	3
346	20250110	134500	358558990	11570	11570	11570	11570	10
347	20250110	134400	358443290	11570	11570	11570	11570	120
348	20250110	134300	357054890	11590	11590	11590	11590	0
349	20250110	134200	357054890	11590	11580	11590	11580	51
350	20250110	134100	356463810	11590	11590	11590	11590	0
351	20250110	134000	356463810	11590	11580	11590	11580	4
352	20250110	133900	356417460	11590	11590	11590	11590	0
353	20250110	133800	356417460	11590	11590	11590	11590	3
354	20250110	133700	356382690	11570	11570	11570	11570	0
355	20250110	133600	356382690	11570	11600	11600	11570	668
356	20250110	133500	348650660	11600	11590	11600	11590	57
357	20250110	133400	347989560	11600	11590	11600	11590	404
358	20250110	133300	343305930	11590	11580	11590	11580	564
359	20250110	133200	336774310	11580	11580	11580	11580	9
360	20250110	133100	336670090	11570	11570	11570	11570	210
361	20250110	133000	334240390	11560	11560	11560	11560	133
362	20250110	132900	332702910	11560	11560	11560	11560	50
363	20250110	132800	332124910	11560	11560	11560	11560	0
364	20250110	132700	332124910	11560	11560	11560	11560	0
365	20250110	132600	332124910	11560	11560	11560	11560	0
366	20250110	132500	332124910	11560	11550	11560	11550	5
367	20250110	132400	332067150	11550	11550	11550	11550	0
368	20250110	132300	332067150	11550	11520	11550	11520	4
369	20250110	132200	332021010	11550	11550	11550	11500	103
370	20250110	132100	330836370	11520	11530	11550	11520	51
371	20250110	132000	330248340	11500	11500	11500	11500	0
372	20250110	131900	330248340	11500	11500	11500	11500	0
373	20250110	131800	330248340	11500	11500	11500	11500	0
374	20250110	131700	330248340	11500	11500	11500	11500	5
375	20250110	131600	330190840	11500	11500	11500	11500	0
376	20250110	131500	330190840	11500	11500	11500	11500	0
377	20250110	131400	330190840	11500	11500	11500	11500	42
378	20250110	131300	329707840	11500	11500	11500	11500	0
379	20250110	131200	329707840	11500	11500	11500	11500	0
380	20250110	131100	329707840	11500	11510	11510	11500	49
381	20250110	131000	329144180	11510	11520	11520	11510	100
382	20250110	130900	327992240	11530	11530	11530	11530	0
383	20250110	130800	327992240	11530	11530	11530	11530	0
384	20250110	130700	327992240	11530	11530	11530	11530	1
385	20250110	130600	327980710	11520	11530	11530	11520	411
386	20250110	130500	323242070	11540	11540	11540	11540	0
387	20250110	130400	323242070	11540	11550	11550	11540	830
388	20250110	130300	313663240	11550	11550	11560	11550	155
389	20250110	130200	311872540	11570	11570	11570	11570	30
390	20250110	130100	311525440	11570	11570	11570	11570	0
391	20250110	130000	311525440	11570	11570	11570	11570	0
392	20250110	125900	311525440	11570	11570	11570	11570	0
393	20250110	125800	311525440	11570	11570	11570	11570	63
394	20250110	125700	310796530	11590	11570	11590	11570	27
395	20250110	125600	310484120	11580	11580	11580	11580	0
396	20250110	125500	310484120	11580	11560	11580	11560	849
397	20250110	125400	300665330	11550	11550	11550	11550	107
398	20250110	125300	299429480	11550	11550	11550	11550	0
399	20250110	125200	299429480	11550	11550	11550	11550	0
400	20250110	125100	299429480	11550	11550	11550	11550	0
401	20250110	125000	299429480	11550	11550	11550	11550	0
402	20250110	124900	299429480	11550	11540	11550	11540	78
403	20250110	124800	298529050	11540	11540	11540	11540	3
404	20250110	124700	298494430	11550	11550	11550	11550	10
405	20250110	124600	298378930	11550	11550	11550	11550	0
406	20250110	124500	298378930	11550	11560	11560	11550	17
407	20250110	124400	298182560	11550	11550	11550	11550	1
408	20250110	124300	298171010	11540	11540	11540	11540	102
409	20250110	124200	296993930	11570	11570	11570	11570	0
410	20250110	124100	296993930	11570	11550	11570	11550	2
411	20250110	124000	296970810	11580	11580	11580	11580	0
412	20250110	123900	296970810	11580	11570	11580	11570	2
413	20250110	123800	296947660	11550	11550	11550	11550	0
414	20250110	123700	296947660	11550	11550	11550	11550	1
415	20250110	123600	296936110	11590	11560	11590	11560	1147
416	20250110	123500	283657260	11540	11540	11540	11540	200
417	20250110	123400	281349260	11560	11560	11560	11560	16
418	20250110	123300	281164300	11540	11540	11540	11540	0
419	20250110	123200	281164300	11540	11540	11540	11540	184
420	20250110	123100	279040940	11540	11550	11560	11540	102
421	20250110	123000	277862840	11550	11560	11570	11550	95
422	20250110	122900	276765560	11570	11570	11580	11550	389
423	20250110	122800	272264520	11580	11570	11590	11570	101
424	20250110	122700	271093960	11560	11560	11560	11560	2
425	20250110	122600	271070840	11550	11550	11550	11550	1
426	20250110	122500	271059290	11590	11590	11590	11590	0
427	20250110	122400	271059290	11590	11590	11590	11590	0
428	20250110	122300	271059290	11590	11590	11590	11590	0
429	20250110	122200	271059290	11590	11560	11590	11560	49
430	20250110	122100	270491520	11550	11550	11590	11550	254
431	20250110	122000	267554880	11550	11550	11550	11550	0
432	20250110	121900	267554880	11550	11550	11550	11550	11
433	20250110	121800	267427830	11550	11530	11550	11530	8
434	20250110	121700	267335570	11530	11530	11530	11530	0
435	20250110	121600	267335570	11530	11530	11530	11530	33
436	20250110	121500	266955080	11560	11550	11560	11550	104
437	20250110	121400	265753870	11540	11530	11540	11530	67
438	20250110	121300	264981350	11530	11530	11530	11530	0
439	20250110	121200	264981350	11530	11530	11530	11530	1
440	20250110	121100	264969820	11560	11530	11560	11530	26
441	20250110	121000	264669560	11550	11530	11550	11530	2
442	20250110	120900	264646480	11510	11550	11550	11510	21
443	20250110	120800	264404500	11540	11540	11540	11540	0
444	20250110	120700	264404500	11540	11550	11550	11540	4
445	20250110	120600	264358320	11520	11550	11550	11520	27
446	20250110	120500	264046560	11530	11530	11530	11520	16
447	20250110	120400	263862090	11530	11530	11530	11510	16
448	20250110	120300	263677650	11560	11500	11560	11500	40
449	20250110	120200	263215790	11500	11480	11550	11480	125
450	20250110	120100	261773190	11480	11480	11550	11480	17
451	20250110	120000	261577960	11520	11530	11530	11470	351
452	20250110	115900	257546980	11480	11460	11500	11460	6963
453	20250110	115800	177492040	11460	11460	11460	11460	271
454	20250110	115700	174386380	11460	11460	11460	11460	42
455	20250110	115600	173905060	11440	11440	11440	11440	0
456	20250110	115500	173905060	11440	11460	11460	11420	213
457	20250110	115400	171469980	11460	11450	11470	11450	299
458	20250110	115300	168040730	11460	11450	11470	11450	4
459	20250110	115200	167994900	11470	11450	11470	11450	4
460	20250110	115100	167949060	11470	11460	11470	11460	130
461	20250110	115000	166458940	11450	11450	11460	11450	5
462	20250110	114900	166401670	11460	11450	11460	11450	2
463	20250110	114800	166378760	11470	11470	11470	11470	0
464	20250110	114700	166378760	11470	11440	11470	11440	4
465	20250110	114600	166332940	11470	11470	11470	11470	0
466	20250110	114500	166332940	11470	11440	11470	11440	668
467	20250110	114400	158685350	11440	11440	11440	11440	4
468	20250110	114300	158639590	11440	11440	11440	11440	0
469	20250110	114200	158639590	11440	11440	11450	11440	3
470	20250110	114100	158605260	11460	11460	11460	11460	0
471	20250110	114000	158605260	11460	11460	11460	11460	0
472	20250110	113900	158605260	11460	11460	11460	11460	0
473	20250110	113800	158605260	11460	11430	11460	11420	79
474	20250110	113700	157700950	11460	11430	11460	11430	60
475	20250110	113600	157013980	11450	11450	11450	11430	117
476	20250110	113500	155674350	11450	11450	11450	11450	0
477	20250110	113400	155674350	11450	11450	11450	11450	0
478	20250110	113300	155674350	11450	11450	11450	11450	0
479	20250110	113200	155674350	11450	11450	11450	11450	53
480	20250110	113100	155067500	11460	11450	11460	11450	5
481	20250110	113000	155010240	11450	11450	11450	11450	196
482	20250110	112900	152766040	11460	11460	11460	11460	0
483	20250110	112800	152766040	11460	11450	11460	11450	11
484	20250110	112700	152640080	11460	11450	11460	11450	114
485	20250110	112600	151334770	11450	11450	11450	11450	138
486	20250110	112500	149754670	11450	11440	11450	11440	33
487	20250110	112400	149377050	11420	11420	11420	11420	0
488	20250110	112300	149377050	11420	11420	11420	11420	89
489	20250110	112200	148360670	11450	11450	11450	11450	0
490	20250110	112100	148360670	11450	11430	11450	11430	14
491	20250110	112000	148200610	11450	11450	11450	11450	0
492	20250110	111900	148200610	11450	11450	11450	11450	0
493	20250110	111800	148200610	11450	11450	11450	11450	0
494	20250110	111700	148200610	11450	11430	11450	11430	41
495	20250110	111600	147731410	11440	11430	11440	11430	99
496	20250110	111500	146598860	11430	11430	11430	11430	1
497	20250110	111400	146587430	11440	11440	11440	11440	0
498	20250110	111300	146587430	11440	11440	11440	11440	10
499	20250110	111200	146473030	11390	11390	11390	11390	0
500	20250110	111100	146473030	11390	11390	11390	11390	8
501	20250110	111000	146381910	11370	11370	11370	11370	0
502	20250110	110900	146381910	11370	11370	11370	11370	0
503	20250110	110800	146381910	11370	11350	11450	11350	1014
504	20250110	110700	134789230	11350	11390	11390	11350	460
505	20250110	110600	129550120	11390	11390	11390	11390	1
506	20250110	110500	129538730	11350	11340	11350	11340	732
507	20250110	110400	121235190	11340	11340	11340	11340	9
508	20250110	110300	121133130	11330	11330	11330	11330	0
509	20250110	110200	121133130	11330	11330	11330	11330	1
510	20250110	110100	121121800	11340	11340	11340	11340	0
511	20250110	110000	121121800	11340	11330	11340	11330	7
512	20250110	105900	121042440	11330	11330	11330	11330	0
513	20250110	105800	121042440	11330	11330	11330	11330	0
514	20250110	105700	121042440	11330	11330	11330	11330	0
515	20250110	105600	121042440	11330	11330	11330	11330	0
516	20250110	105500	121042440	11330	11340	11340	11330	26
517	20250110	105400	120747820	11340	11340	11340	11340	119
518	20250110	105300	119398360	11340	11340	11340	11340	20
519	20250110	105200	119171560	11340	11340	11340	11340	0
520	20250110	105100	119171560	11340	11340	11340	11340	5
521	20250110	105000	119114860	11340	11350	11350	11340	3
522	20250110	104900	119080830	11350	11350	11350	11350	10
523	20250110	104800	118967330	11350	11350	11350	11350	0
524	20250110	104700	118967330	11350	11350	11350	11350	0
525	20250110	104600	118967330	11350	11350	11360	11340	186
526	20250110	104500	116856270	11350	11340	11350	11340	31
527	20250110	104400	116504430	11340	11340	11340	11340	0
528	20250110	104300	116504430	11340	11340	11340	11340	0
529	20250110	104200	116504430	11340	11340	11340	11340	130
530	20250110	104100	115030230	11330	11330	11330	11330	0
531	20250110	104000	115030230	11330	11330	11330	11330	2
532	20250110	103900	115007570	11340	11340	11340	11340	10
533	20250110	103800	114894170	11340	11350	11360	11340	91
534	20250110	103700	113862000	11350	11350	11350	11350	248
535	20250110	103600	111047200	11360	11360	11360	11360	99
536	20250110	103500	109922560	11360	11380	11380	11360	51
537	20250110	103400	109342640	11380	11380	11380	11380	0
538	20250110	103300	109342640	11380	11380	11380	11380	0
539	20250110	103200	109342640	11380	11380	11380	11380	68
540	20250110	103100	108568800	11380	11380	11380	11380	1
541	20250110	103000	108557420	11400	11400	11400	11400	1
542	20250110	102900	108546020	11390	11380	11400	11380	24
543	20250110	102800	108272550	11400	11380	11400	11380	40
544	20250110	102700	107816990	11400	11380	11400	11380	33
545	20250110	102600	107441190	11380	11400	11400	11380	203
546	20250110	102500	105129020	11400	11400	11400	11400	0
547	20250110	102400	105129020	11400	11390	11400	11390	2
548	20250110	102300	105106230	11390	11390	11390	11390	2
549	20250110	102200	105083450	11430	11430	11430	11430	0
550	20250110	102100	105083450	11430	11390	11430	11390	4
551	20250110	102000	105037840	11390	11390	11390	11390	0
552	20250110	101900	105037840	11390	11380	11390	11380	32
553	20250110	101800	104673660	11380	11370	11380	11370	4
554	20250110	101700	104628170	11370	11390	11390	11370	234
555	20250110	101600	101964140	11410	11410	11410	11410	0
556	20250110	101500	101964140	11410	11390	11430	11390	100
557	20250110	101400	100823180	11410	11430	11430	11390	273
558	20250110	101300	97708410	11410	11410	11410	11410	1
559	20250110	101200	97697000	11410	11410	11410	11410	41
560	20250110	101100	97229190	11410	11410	11430	11410	8
561	20250110	101000	97137890	11420	11420	11420	11420	0
562	20250110	100900	97137890	11420	11420	11420	11420	0
563	20250110	100800	97137890	11420	11420	11420	11410	65
564	20250110	100700	96396090	11390	11400	11400	11380	719
565	20250110	100600	88209210	11410	11410	11410	11410	35
566	20250110	100500	87809860	11380	11380	11380	11380	3
567	20250110	100400	87775720	11370	11360	11420	11360	25
568	20250110	100300	87490800	11360	11370	11380	11360	102
569	20250110	100200	86332050	11370	11360	11370	11360	4
570	20250110	100100	86286580	11360	11350	11360	11350	3
571	20250110	100000	86252520	11350	11350	11350	11350	2
572	20250110	095900	86229820	11350	11350	11350	11350	0
573	20250110	095800	86229820	11350	11350	11350	11350	3
574	20250110	095700	86195770	11380	11340	11380	11340	64
575	20250110	095600	85468060	11350	11340	11350	11340	2
576	20250110	095500	85445370	11340	11340	11340	11340	0
577	20250110	095400	85445370	11340	11340	11340	11340	79
578	20250110	095300	84549510	11330	11330	11330	11330	2
579	20250110	095200	84526850	11350	11340	11350	11340	4
580	20250110	095100	84481480	11330	11380	11380	11330	28
581	20250110	095000	84163080	11370	11370	11370	11370	0
582	20250110	094900	84163080	11370	11340	11370	11340	50
583	20250110	094800	83594710	11370	11340	11370	11340	2
584	20250110	094700	83572000	11370	11340	11370	11340	32
585	20250110	094600	83208760	11350	11350	11350	11350	0
586	20250110	094500	83208760	11350	11350	11350	11350	0
587	20250110	094400	83208760	11350	11340	11350	11340	27
588	20250110	094300	82902570	11340	11340	11340	11340	25
589	20250110	094200	82619070	11340	11340	11340	11340	25
590	20250110	094100	82335570	11340	11340	11340	11340	0
591	20250110	094000	82335570	11340	11340	11340	11340	94
592	20250110	093900	81269610	11340	11320	11340	11320	137
593	20250110	093800	79718510	11320	11340	11340	11320	1080
594	20250110	093700	67485750	11340	11340	11340	11340	127
595	20250110	093600	66045570	11350	11420	11420	11350	536
596	20250110	093500	59950610	11380	11370	11420	11370	22
597	20250110	093400	59700400	11370	11380	11380	11370	128
598	20250110	093300	58243920	11380	11420	11420	11380	271
599	20250110	093200	55154610	11410	11410	11410	11400	103
600	20250110	093100	53980290	11420	11410	11420	11410	90
601	20250110	093000	52953380	11420	11420	11420	11420	2
602	20250110	092900	52930540	11420	11410	11420	11410	18
603	20250110	092800	52725090	11410	11410	11410	11410	0
604	20250110	092700	52725090	11410	11410	11480	11410	125
605	20250110	092600	51293300	11410	11410	11430	11410	365
606	20250110	092500	47128330	11400	11400	11400	11400	0
607	20250110	092400	47128330	11400	11400	11400	11400	1
608	20250110	092300	47116930	11400	11390	11410	11390	55
609	20250110	092200	46489710	11390	11390	11470	11390	667
610	20250110	092100	38846450	11390	11390	11470	11390	153
611	20250110	092000	37095440	11480	11480	11480	11390	56
612	20250110	091900	36455490	11380	11380	11480	11380	65
613	20250110	091800	35713860	11410	11380	11410	11380	74
614	20250110	091700	34870390	11380	11370	11450	11370	155
615	20250110	091600	33099840	11400	11400	11400	11400	0
616	20250110	091500	33099840	11400	11400	11400	11400	1
617	20250110	091400	33088440	11370	11370	11400	11370	14
618	20250110	091300	32928930	11400	11370	11400	11370	11
619	20250110	091200	32803560	11400	11370	11400	11370	105
620	20250110	091100	31609000	11370	11400	11400	11360	124
621	20250110	091000	30199660	11400	11380	11460	11330	332
622	20250110	090900	26430480	11450	11410	11450	11410	5
623	20250110	090800	26373330	11380	11380	11380	11380	594
624	20250110	090700	19613610	11380	11340	11380	11340	137
625	20250110	090600	18054650	11370	11370	11370	11370	0
626	20250110	090500	18054650	11370	11350	11370	11350	49
627	20250110	090400	17497540	11320	11380	11380	11320	1159
628	20250110	090300	4376040	11380	11400	11400	11380	26
629	20250110	090200	4079700	11400	11400	11400	11400	62
630	20250110	090100	3372900	11380	11380	11380	11380	50
631	20250110	090000	2803900	11280	11260	11280	11260	249