KissMeData/013570/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	185900	101384025	4080	4080	4080	4080	2194
3	20250110	185800	101384025	4080	4080	4080	4080	0
4	20250110	185700	101384025	4080	4080	4080	4080	0
5	20250110	185600	101384025	4080	4080	4080	4080	0
6	20250110	185500	101384025	4080	4080	4080	4080	0
7	20250110	185400	101384025	4080	4080	4080	4080	0
8	20250110	185300	101384025	4080	4080	4080	4080	0
9	20250110	185200	101384025	4080	4080	4080	4080	0
10	20250110	185100	101384025	4080	4080	4080	4080	0
11	20250110	185000	101384025	4080	4080	4080	4080	0
12	20250110	184900	101384025	4080	4080	4080	4080	0
13	20250110	184800	101384025	4080	4080	4080	4080	0
14	20250110	184700	101384025	4080	4080	4080	4080	0
15	20250110	184600	101384025	4080	4080	4080	4080	0
16	20250110	184500	101384025	4080	4080	4080	4080	0
17	20250110	184400	101384025	4080	4080	4080	4080	0
18	20250110	184300	101384025	4080	4080	4080	4080	0
19	20250110	184200	101384025	4080	4080	4080	4080	0
20	20250110	184100	101384025	4080	4080	4080	4080	0
21	20250110	184000	101384025	4080	4080	4080	4080	0
22	20250110	183900	101384025	4080	4080	4080	4080	0
23	20250110	183800	101384025	4080	4080	4080	4080	0
24	20250110	183700	101384025	4080	4080	4080	4080	0
25	20250110	183600	101384025	4080	4080	4080	4080	0
26	20250110	183500	101384025	4080	4080	4080	4080	0
27	20250110	183400	101384025	4080	4080	4080	4080	0
28	20250110	183300	101384025	4080	4080	4080	4080	0
29	20250110	183200	101384025	4080	4080	4080	4080	0
30	20250110	183100	101384025	4080	4080	4080	4080	0
31	20250110	183000	101384025	4080	4080	4080	4080	0
32	20250110	182900	101384025	4080	4080	4080	4080	2194
33	20250110	182800	101384025	4080	4080	4080	4080	0
34	20250110	182700	101384025	4080	4080	4080	4080	0
35	20250110	182600	101384025	4080	4080	4080	4080	0
36	20250110	182500	101384025	4080	4080	4080	4080	0
37	20250110	182400	101384025	4080	4080	4080	4080	0
38	20250110	182300	101384025	4080	4080	4080	4080	0
39	20250110	182200	101384025	4080	4080	4080	4080	0
40	20250110	182100	101384025	4080	4080	4080	4080	0
41	20250110	182000	101384025	4080	4080	4080	4080	0
42	20250110	181900	101384025	4080	4080	4080	4080	0
43	20250110	181800	101384025	4080	4080	4080	4080	0
44	20250110	181700	101384025	4080	4080	4080	4080	0
45	20250110	181600	101384025	4080	4080	4080	4080	0
46	20250110	181500	101384025	4080	4080	4080	4080	0
47	20250110	181400	101384025	4080	4080	4080	4080	0
48	20250110	181300	101384025	4080	4080	4080	4080	0
49	20250110	181200	101384025	4080	4080	4080	4080	0
50	20250110	181100	101384025	4080	4080	4080	4080	0
51	20250110	181000	101384025	4080	4080	4080	4080	0
52	20250110	180900	101384025	4080	4080	4080	4080	0
53	20250110	180800	101384025	4080	4080	4080	4080	0
54	20250110	180700	101384025	4080	4080	4080	4080	0
55	20250110	180600	101384025	4080	4080	4080	4080	0
56	20250110	180500	101384025	4080	4080	4080	4080	0
57	20250110	180400	101384025	4080	4080	4080	4080	0
58	20250110	180300	101384025	4080	4080	4080	4080	0
59	20250110	180200	101384025	4080	4080	4080	4080	0
60	20250110	180100	101384025	4080	4080	4080	4080	0
61	20250110	180000	101384025	4080	4080	4080	4080	0
62	20250110	175900	101384025	4080	4080	4080	4080	2194
63	20250110	175800	101384025	4080	4080	4080	4080	0
64	20250110	175700	101384025	4080	4080	4080	4080	0
65	20250110	175600	101384025	4080	4080	4080	4080	0
66	20250110	175500	101384025	4080	4080	4080	4080	0
67	20250110	175400	101384025	4080	4080	4080	4080	0
68	20250110	175300	101384025	4080	4080	4080	4080	0
69	20250110	175200	101384025	4080	4080	4080	4080	0
70	20250110	175100	101384025	4080	4080	4080	4080	0
71	20250110	175000	101384025	4080	4080	4080	4080	0
72	20250110	174900	101384025	4080	4080	4080	4080	0
73	20250110	174800	101384025	4080	4080	4080	4080	0
74	20250110	174700	101384025	4080	4080	4080	4080	0
75	20250110	174600	101384025	4080	4080	4080	4080	0
76	20250110	174500	101384025	4080	4080	4080	4080	0
77	20250110	174400	101384025	4080	4080	4080	4080	0
78	20250110	174300	101384025	4080	4080	4080	4080	0
79	20250110	174200	101384025	4080	4080	4080	4080	0
80	20250110	174100	101384025	4080	4080	4080	4080	0
81	20250110	174000	101384025	4080	4080	4080	4080	0
82	20250110	173900	101384025	4080	4080	4080	4080	0
83	20250110	173800	101384025	4080	4080	4080	4080	0
84	20250110	173700	101384025	4080	4080	4080	4080	0
85	20250110	173600	101384025	4080	4080	4080	4080	0
86	20250110	173500	101384025	4080	4080	4080	4080	0
87	20250110	173400	101384025	4080	4080	4080	4080	0
88	20250110	173300	101384025	4080	4080	4080	4080	0
89	20250110	173200	101384025	4080	4080	4080	4080	0
90	20250110	173100	101384025	4080	4080	4080	4080	0
91	20250110	173000	101384025	4080	4080	4080	4080	0
92	20250110	172900	101384025	4080	4080	4080	4080	2194
93	20250110	172800	101384025	4080	4080	4080	4080	0
94	20250110	172700	101384025	4080	4080	4080	4080	0
95	20250110	172600	101384025	4080	4080	4080	4080	0
96	20250110	172500	101384025	4080	4080	4080	4080	0
97	20250110	172400	101384025	4080	4080	4080	4080	0
98	20250110	172300	101384025	4080	4080	4080	4080	0
99	20250110	172200	101384025	4080	4080	4080	4080	0
100	20250110	172100	101384025	4080	4080	4080	4080	0
101	20250110	172000	101384025	4080	4080	4080	4080	0
102	20250110	171900	101384025	4080	4080	4080	4080	0
103	20250110	171800	101384025	4080	4080	4080	4080	0
104	20250110	171700	101384025	4080	4080	4080	4080	0
105	20250110	171600	101384025	4080	4080	4080	4080	0
106	20250110	171500	101384025	4080	4080	4080	4080	0
107	20250110	171400	101384025	4080	4080	4080	4080	0
108	20250110	171300	101384025	4080	4080	4080	4080	0
109	20250110	171200	101384025	4080	4080	4080	4080	0
110	20250110	171100	101384025	4080	4080	4080	4080	0
111	20250110	171000	101384025	4080	4080	4080	4080	0
112	20250110	170900	101384025	4080	4080	4080	4080	0
113	20250110	170800	101384025	4080	4080	4080	4080	0
114	20250110	170700	101384025	4080	4080	4080	4080	0
115	20250110	170600	101384025	4080	4080	4080	4080	0
116	20250110	170500	101384025	4080	4080	4080	4080	0
117	20250110	170400	101384025	4080	4080	4080	4080	0
118	20250110	170300	101384025	4080	4080	4080	4080	0
119	20250110	170200	101384025	4080	4080	4080	4080	0
120	20250110	170100	101384025	4080	4080	4080	4080	0
121	20250110	170000	101384025	4080	4080	4080	4080	0
122	20250110	165900	101384025	4080	4080	4080	4080	2194
123	20250110	165800	101384025	4080	4080	4080	4080	0
124	20250110	165700	101384025	4080	4080	4080	4080	0
125	20250110	165600	101384025	4080	4080	4080	4080	0
126	20250110	165500	101384025	4080	4080	4080	4080	0
127	20250110	165400	101384025	4080	4080	4080	4080	0
128	20250110	165300	101384025	4080	4080	4080	4080	0
129	20250110	165200	101384025	4080	4080	4080	4080	0
130	20250110	165100	101384025	4080	4080	4080	4080	0
131	20250110	165000	101384025	4080	4080	4080	4080	0
132	20250110	164900	101384025	4080	4080	4080	4080	0
133	20250110	164800	101384025	4080	4080	4080	4080	0
134	20250110	164700	101384025	4080	4080	4080	4080	0
135	20250110	164600	101384025	4080	4080	4080	4080	0
136	20250110	164500	101384025	4080	4080	4080	4080	0
137	20250110	164400	101384025	4080	4080	4080	4080	0
138	20250110	164300	101384025	4080	4080	4080	4080	0
139	20250110	164200	101384025	4080	4080	4080	4080	0
140	20250110	164100	101384025	4080	4080	4080	4080	0
141	20250110	164000	101384025	4080	4080	4080	4080	0
142	20250110	163900	101384025	4080	4080	4080	4080	0
143	20250110	163800	101384025	4080	4080	4080	4080	0
144	20250110	163700	101384025	4080	4080	4080	4080	0
145	20250110	163600	101384025	4080	4080	4080	4080	0
146	20250110	163500	101384025	4080	4080	4080	4080	0
147	20250110	163400	101384025	4080	4080	4080	4080	0
148	20250110	163300	101384025	4080	4080	4080	4080	0
149	20250110	163200	101384025	4080	4080	4080	4080	0
150	20250110	163100	101384025	4080	4080	4080	4080	0
151	20250110	163000	101384025	4080	4080	4080	4080	0
152	20250110	162900	101384025	4080	4080	4080	4080	2194
153	20250110	162800	101384025	4080	4080	4080	4080	0
154	20250110	162700	101384025	4080	4080	4080	4080	0
155	20250110	162600	101384025	4080	4080	4080	4080	0
156	20250110	162500	101384025	4080	4080	4080	4080	0
157	20250110	162400	101384025	4080	4080	4080	4080	0
158	20250110	162300	101384025	4080	4080	4080	4080	0
159	20250110	162200	101384025	4080	4080	4080	4080	0
160	20250110	162100	101384025	4080	4080	4080	4080	0
161	20250110	162000	101384025	4080	4080	4080	4080	0
162	20250110	161900	101384025	4080	4080	4080	4080	0
163	20250110	161800	101384025	4080	4080	4080	4080	0
164	20250110	161700	101384025	4080	4080	4080	4080	0
165	20250110	161600	101384025	4080	4080	4080	4080	0
166	20250110	161500	101384025	4080	4080	4080	4080	0
167	20250110	161400	101384025	4080	4080	4080	4080	0
168	20250110	161300	101384025	4080	4080	4080	4080	0
169	20250110	161200	101384025	4080	4080	4080	4080	0
170	20250110	161100	101384025	4080	4080	4080	4080	0
171	20250110	161000	101384025	4080	4080	4080	4080	0
172	20250110	160900	101384025	4080	4080	4080	4080	0
173	20250110	160800	101384025	4080	4080	4080	4080	0
174	20250110	160700	101384025	4080	4080	4080	4080	0
175	20250110	160600	101384025	4080	4080	4080	4080	0
176	20250110	160500	101384025	4080	4080	4080	4080	0
177	20250110	160400	101384025	4080	4080	4080	4080	0
178	20250110	160300	101384025	4080	4080	4080	4080	0
179	20250110	160200	101384025	4080	4080	4080	4080	0
180	20250110	160100	101384025	4080	4080	4080	4080	0
181	20250110	160000	101384025	4080	4080	4080	4080	0
182	20250110	155900	101384025	4080	4080	4080	4080	2194
183	20250110	155800	101384025	4080	4080	4080	4080	0
184	20250110	155700	101384025	4080	4080	4080	4080	0
185	20250110	155600	101384025	4080	4080	4080	4080	0
186	20250110	155500	101384025	4080	4080	4080	4080	0
187	20250110	155400	101384025	4080	4080	4080	4080	0
188	20250110	155300	101384025	4080	4080	4080	4080	0
189	20250110	155200	101384025	4080	4080	4080	4080	0
190	20250110	155100	101384025	4080	4080	4080	4080	0
191	20250110	155000	101384025	4080	4080	4080	4080	0
192	20250110	154900	101384025	4080	4080	4080	4080	0
193	20250110	154800	101384025	4080	4080	4080	4080	0
194	20250110	154700	101384025	4080	4080	4080	4080	0
195	20250110	154600	101384025	4080	4080	4080	4080	0
196	20250110	154500	101384025	4080	4080	4080	4080	0
197	20250110	154400	101384025	4080	4080	4080	4080	0
198	20250110	154300	101384025	4080	4080	4080	4080	0
199	20250110	154200	101384025	4080	4080	4080	4080	0
200	20250110	154100	101384025	4080	4080	4080	4080	0
201	20250110	154000	101384025	4080	4080	4080	4080	0
202	20250110	153900	101384025	4080	4080	4080	4080	0
203	20250110	153800	101384025	4080	4080	4080	4080	0
204	20250110	153700	101384025	4080	4080	4080	4080	0
205	20250110	153600	101384025	4080	4080	4080	4080	0
206	20250110	153500	101384025	4080	4080	4080	4080	0
207	20250110	153400	101384025	4080	4080	4080	4080	0
208	20250110	153300	101384025	4080	4080	4080	4080	0
209	20250110	153200	101384025	4080	4080	4080	4080	0
210	20250110	153100	101384025	4080	4080	4080	4080	0
211	20250110	153000	101384025	4080	4080	4080	4080	2194
212	20250110	152900	92432505	4095	4095	4095	4095	0
213	20250110	152800	92432505	4095	4095	4095	4095	0
214	20250110	152700	92432505	4095	4095	4095	4095	0
215	20250110	152600	92432505	4095	4095	4095	4095	0
216	20250110	152500	92432505	4095	4095	4095	4095	0
217	20250110	152400	92432505	4095	4095	4095	4095	0
218	20250110	152300	92432505	4095	4095	4095	4095	0
219	20250110	152200	92432505	4095	4095	4095	4095	0
220	20250110	152100	92432505	4095	4095	4095	4095	0
221	20250110	152000	92432505	4095	4095	4095	4095	0
222	20250110	151900	92432505	4095	4095	4100	4095	3
223	20250110	151800	92420215	4100	4100	4100	4100	50
224	20250110	151700	92215215	4100	4100	4100	4100	1
225	20250110	151600	92211115	4100	4100	4100	4100	2
226	20250110	151500	92202915	4105	4105	4105	4105	0
227	20250110	151400	92202915	4105	4105	4105	4105	50
228	20250110	151300	91997665	4105	4105	4105	4105	10
229	20250110	151200	91956615	4105	4105	4105	4105	0
230	20250110	151100	91956615	4105	4100	4105	4100	144
231	20250110	151000	91365525	4105	4105	4105	4105	3
232	20250110	150900	91353210	4105	4100	4105	4100	29
233	20250110	150800	91234235	4100	4100	4100	4100	450
234	20250110	150700	89389235	4100	4095	4100	4095	160
235	20250110	150600	88733980	4095	4090	4095	4090	141
236	20250110	150500	88157110	4090	4090	4090	4090	40
237	20250110	150400	87993510	4090	4090	4090	4090	2
238	20250110	150300	87985330	4090	4090	4090	4090	1
239	20250110	150200	87981240	4090	4090	4090	4090	30
240	20250110	150100	87858540	4085	4090	4090	4085	151
241	20250110	150000	87241525	4090	4090	4090	4090	236
242	20250110	145900	86276285	4090	4090	4090	4090	0
243	20250110	145800	86276285	4090	4090	4090	4090	0
244	20250110	145700	86276285	4090	4090	4090	4090	0
245	20250110	145600	86276285	4090	4090	4090	4090	57
246	20250110	145500	86043155	4090	4090	4090	4090	98
247	20250110	145400	85642335	4095	4095	4095	4095	0
248	20250110	145300	85642335	4095	4095	4095	4095	1
249	20250110	145200	85638240	4090	4090	4090	4090	0
250	20250110	145100	85638240	4090	4090	4090	4090	0
251	20250110	145000	85638240	4090	4095	4095	4090	105
252	20250110	144900	85208765	4095	4095	4095	4095	0
253	20250110	144800	85208765	4095	4095	4095	4095	10
254	20250110	144700	85167815	4095	4095	4095	4095	0
255	20250110	144600	85167815	4095	4095	4095	4095	68
256	20250110	144500	84889355	4100	4100	4100	4100	0
257	20250110	144400	84889355	4100	4100	4100	4100	0
258	20250110	144300	84889355	4100	4100	4100	4100	1
259	20250110	144200	84885255	4100	4100	4100	4100	0
260	20250110	144100	84885255	4100	4100	4100	4100	0
261	20250110	144000	84885255	4100	4100	4100	4100	10
262	20250110	143900	84844255	4100	4100	4100	4100	0
263	20250110	143800	84844255	4100	4100	4100	4100	1
264	20250110	143700	84840155	4100	4100	4100	4100	28
265	20250110	143600	84725355	4100	4100	4100	4100	0
266	20250110	143500	84725355	4100	4100	4100	4100	0
267	20250110	143400	84725355	4100	4100	4100	4100	1
268	20250110	143300	84721255	4100	4100	4100	4100	103
269	20250110	143200	84298955	4100	4100	4100	4100	0
270	20250110	143100	84298955	4100	4100	4100	4100	150
271	20250110	143000	83683955	4100	4100	4100	4100	51
272	20250110	142900	83474855	4080	4075	4080	4075	614
273	20250110	142800	80970160	4080	4090	4090	4080	131
274	20250110	142700	80435670	4085	4085	4085	4085	0
275	20250110	142600	80435670	4085	4085	4085	4085	0
276	20250110	142500	80435670	4085	4085	4085	4085	17
277	20250110	142400	80366225	4085	4085	4085	4085	0
278	20250110	142300	80366225	4085	4085	4085	4085	0
279	20250110	142200	80366225	4085	4085	4085	4085	0
280	20250110	142100	80366225	4085	4085	4085	4085	0
281	20250110	142000	80366225	4085	4085	4085	4085	0
282	20250110	141900	80366225	4085	4090	4090	4085	35
283	20250110	141800	80223245	4100	4100	4100	4100	17
284	20250110	141700	80153545	4085	4085	4085	4085	1
285	20250110	141600	80149460	4075	4075	4075	4075	0
286	20250110	141500	80149460	4075	4075	4075	4075	0
287	20250110	141400	80149460	4075	4075	4075	4075	0
288	20250110	141300	80149460	4075	4075	4075	4075	0
289	20250110	141200	80149460	4075	4075	4075	4075	0
290	20250110	141100	80149460	4075	4075	4075	4075	0
291	20250110	141000	80149460	4075	4080	4080	4075	187
292	20250110	140900	79387105	4080	4090	4090	4080	109
293	20250110	140800	78942375	4095	4095	4095	4095	0
294	20250110	140700	78942375	4095	4095	4095	4095	0
295	20250110	140600	78942375	4095	4095	4095	4095	0
296	20250110	140500	78942375	4095	4095	4095	4095	0
297	20250110	140400	78942375	4095	4095	4095	4095	2
298	20250110	140300	78934185	4080	4080	4080	4080	0
299	20250110	140200	78934185	4080	4090	4090	4080	115
300	20250110	140100	78464455	4100	4100	4100	4100	0
301	20250110	140000	78464455	4100	4100	4100	4100	0
302	20250110	135900	78464455	4100	4100	4100	4100	0
303	20250110	135800	78464455	4100	4100	4100	4100	0
304	20250110	135700	78464455	4100	4100	4100	4100	30
305	20250110	135600	78341455	4100	4100	4100	4100	524
306	20250110	135500	76193055	4075	4080	4080	4075	844
307	20250110	135400	72751470	4075	4075	4075	4075	0
308	20250110	135300	72751470	4075	4075	4075	4075	0
309	20250110	135200	72751470	4075	4075	4075	4075	1
310	20250110	135100	72747395	4100	4100	4100	4100	0
311	20250110	135000	72747395	4100	4100	4100	4100	0
312	20250110	134900	72747395	4100	4100	4100	4100	0
313	20250110	134800	72747395	4100	4100	4100	4100	0
314	20250110	134700	72747395	4100	4100	4100	4100	0
315	20250110	134600	72747395	4100	4100	4100	4100	5
316	20250110	134500	72726895	4080	4090	4090	4080	513
317	20250110	134400	70630910	4090	4090	4090	4090	200
318	20250110	134300	69812910	4095	4095	4095	4095	106
319	20250110	134200	69378840	4090	4090	4090	4090	0
320	20250110	134100	69378840	4090	4090	4090	4090	0
321	20250110	134000	69378840	4090	4090	4090	4090	0
322	20250110	133900	69378840	4090	4100	4100	4090	475
323	20250110	133800	67431350	4095	4095	4095	4095	17
324	20250110	133700	67361735	4095	4095	4095	4095	0
325	20250110	133600	67361735	4095	4095	4095	4095	0
326	20250110	133500	67361735	4095	4095	4095	4095	343
327	20250110	133400	65957150	4095	4095	4095	4095	1
328	20250110	133300	65953055	4095	4095	4095	4095	0
329	20250110	133200	65953055	4095	4095	4095	4095	10
330	20250110	133100	65912105	4095	4095	4095	4095	0
331	20250110	133000	65912105	4095	4095	4095	4095	0
332	20250110	132900	65912105	4095	4095	4095	4095	0
333	20250110	132800	65912105	4095	4095	4095	4095	2
334	20250110	132700	65903915	4090	4090	4090	4090	0
335	20250110	132600	65903915	4090	4095	4095	4090	820
336	20250110	132500	62550015	4095	4095	4095	4095	30
337	20250110	132400	62427165	4095	4095	4095	4095	30
338	20250110	132300	62304315	4090	4090	4090	4090	0
339	20250110	132200	62304315	4090	4090	4090	4090	5
340	20250110	132100	62283865	4095	4095	4095	4095	30
341	20250110	132000	62161015	4095	4095	4095	4095	0
342	20250110	131900	62161015	4095	4095	4095	4095	30
343	20250110	131800	62038165	4090	4090	4090	4090	0
344	20250110	131700	62038165	4090	4090	4090	4090	4
345	20250110	131600	62021805	4090	4090	4090	4090	171
346	20250110	131500	61322415	4080	4085	4085	4080	101
347	20250110	131400	60910330	4090	4090	4090	4090	0
348	20250110	131300	60910330	4090	4090	4090	4090	0
349	20250110	131200	60910330	4090	4090	4090	4090	0
350	20250110	131100	60910330	4090	4090	4090	4090	0
351	20250110	131000	60910330	4090	4090	4090	4090	0
352	20250110	130900	60910330	4090	4090	4090	4090	0
353	20250110	130800	60910330	4090	4090	4090	4090	1
354	20250110	130700	60906240	4090	4090	4090	4090	0
355	20250110	130600	60906240	4090	4090	4090	4090	0
356	20250110	130500	60906240	4090	4090	4090	4090	0
357	20250110	130400	60906240	4090	4090	4090	4090	0
358	20250110	130300	60906240	4090	4090	4090	4090	0
359	20250110	130200	60906240	4090	4090	4090	4090	1
360	20250110	130100	60902150	4090	4090	4090	4090	0
361	20250110	130000	60902150	4090	4090	4090	4090	0
362	20250110	125900	60902150	4090	4090	4090	4090	0
363	20250110	125800	60902150	4090	4090	4090	4090	0
364	20250110	125700	60902150	4090	4090	4090	4090	74
365	20250110	125600	60599490	4090	4090	4090	4090	0
366	20250110	125500	60599490	4090	4090	4090	4090	0
367	20250110	125400	60599490	4090	4090	4090	4090	74
368	20250110	125300	60296830	4090	4090	4090	4090	75
369	20250110	125200	59990080	4090	4090	4090	4090	0
370	20250110	125100	59990080	4090	4090	4090	4090	0
371	20250110	125000	59990080	4090	4090	4090	4090	1
372	20250110	124900	59985990	4085	4085	4085	4085	0
373	20250110	124800	59985990	4085	4085	4085	4085	0
374	20250110	124700	59985990	4085	4085	4085	4085	0
375	20250110	124600	59985990	4085	4085	4085	4085	0
376	20250110	124500	59985990	4085	4085	4085	4085	0
377	20250110	124400	59985990	4085	4085	4085	4085	0
378	20250110	124300	59985990	4085	4085	4085	4085	0
379	20250110	124200	59985990	4085	4085	4085	4085	0
380	20250110	124100	59985990	4085	4085	4085	4085	0
381	20250110	124000	59985990	4085	4085	4085	4085	0
382	20250110	123900	59985990	4085	4085	4085	4085	0
383	20250110	123800	59985990	4085	4085	4085	4085	0
384	20250110	123700	59985990	4085	4090	4090	4085	501
385	20250110	123600	57939400	4085	4085	4085	4085	100
386	20250110	123500	57530900	4090	4090	4090	4090	0
387	20250110	123400	57530900	4090	4090	4090	4090	0
388	20250110	123300	57530900	4090	4090	4090	4090	1
389	20250110	123200	57526810	4090	4085	4090	4085	685
390	20250110	123100	54728535	4080	4075	4080	4070	241
391	20250110	123000	53746000	4080	4080	4080	4080	0
392	20250110	122900	53746000	4080	4080	4080	4080	0
393	20250110	122800	53746000	4080	4080	4080	4080	0
394	20250110	122700	53746000	4080	4080	4080	4080	0
395	20250110	122600	53746000	4080	4080	4080	4080	0
396	20250110	122500	53746000	4080	4080	4080	4080	0
397	20250110	122400	53746000	4080	4080	4080	4080	0
398	20250110	122300	53746000	4080	4080	4080	4080	1
399	20250110	122200	53741920	4080	4080	4080	4080	0
400	20250110	122100	53741920	4080	4080	4080	4080	0
401	20250110	122000	53741920	4080	4080	4080	4080	0
402	20250110	121900	53741920	4080	4080	4080	4080	0
403	20250110	121800	53741920	4080	4080	4080	4080	0
404	20250110	121700	53741920	4080	4080	4080	4080	0
405	20250110	121600	53741920	4080	4080	4080	4080	0
406	20250110	121500	53741920	4080	4080	4080	4080	0
407	20250110	121400	53741920	4080	4080	4080	4080	0
408	20250110	121300	53741920	4080	4080	4080	4080	0
409	20250110	121200	53741920	4080	4080	4080	4080	0
410	20250110	121100	53741920	4080	4080	4080	4080	0
411	20250110	121000	53741920	4080	4080	4080	4080	3
412	20250110	120900	53729680	4080	4080	4080	4080	48
413	20250110	120800	53533840	4080	4080	4080	4080	0
414	20250110	120700	53533840	4080	4080	4080	4080	0
415	20250110	120600	53533840	4080	4080	4080	4080	0
416	20250110	120500	53533840	4080	4080	4080	4080	0
417	20250110	120400	53533840	4080	4080	4080	4080	0
418	20250110	120300	53533840	4080	4080	4080	4080	0
419	20250110	120200	53533840	4080	4080	4080	4080	1
420	20250110	120100	53529760	4080	4080	4080	4080	0
421	20250110	120000	53529760	4080	4080	4080	4080	0
422	20250110	115900	53529760	4080	4080	4080	4080	5
423	20250110	115800	53509360	4080	4080	4080	4080	4
424	20250110	115700	53493040	4080	4080	4080	4080	119
425	20250110	115600	53007520	4075	4075	4075	4075	0
426	20250110	115500	53007520	4075	4075	4075	4075	33
427	20250110	115400	52873045	4080	4080	4080	4080	119
428	20250110	115300	52387525	4080	4080	4080	4080	0
429	20250110	115200	52387525	4080	4080	4080	4080	0
430	20250110	115100	52387525	4080	4080	4080	4080	100
431	20250110	115000	51979525	4080	4080	4080	4080	0
432	20250110	114900	51979525	4080	4080	4080	4080	0
433	20250110	114800	51979525	4080	4080	4080	4080	1
434	20250110	114700	51975445	4075	4080	4080	4075	13
435	20250110	114600	51922445	4080	4080	4080	4080	0
436	20250110	114500	51922445	4080	4080	4080	4080	0
437	20250110	114400	51922445	4080	4080	4080	4080	0
438	20250110	114300	51922445	4080	4080	4080	4080	0
439	20250110	114200	51922445	4080	4080	4080	4080	0
440	20250110	114100	51922445	4080	4080	4080	4080	0
441	20250110	114000	51922445	4080	4080	4080	4080	0
442	20250110	113900	51922445	4080	4080	4080	4080	0
443	20250110	113800	51922445	4080	4080	4080	4080	0
444	20250110	113700	51922445	4080	4080	4080	4080	0
445	20250110	113600	51922445	4080	4080	4080	4080	0
446	20250110	113500	51922445	4080	4080	4080	4080	0
447	20250110	113400	51922445	4080	4080	4080	4080	0
448	20250110	113300	51922445	4080	4080	4080	4080	0
449	20250110	113200	51922445	4080	4080	4080	4080	0
450	20250110	113100	51922445	4080	4080	4080	4080	0
451	20250110	113000	51922445	4080	4080	4080	4080	0
452	20250110	112900	51922445	4080	4080	4080	4080	0
453	20250110	112800	51922445	4080	4080	4080	4080	0
454	20250110	112700	51922445	4080	4080	4080	4080	0
455	20250110	112600	51922445	4080	4080	4080	4080	32
456	20250110	112500	51791885	4085	4085	4085	4085	11
457	20250110	112400	51746950	4085	4085	4085	4085	0
458	20250110	112300	51746950	4085	4085	4085	4085	0
459	20250110	112200	51746950	4085	4085	4085	4085	0
460	20250110	112100	51746950	4085	4085	4085	4085	13
461	20250110	112000	51693845	4085	4085	4085	4085	1
462	20250110	111900	51689760	4080	4080	4080	4080	0
463	20250110	111800	51689760	4080	4080	4080	4080	0
464	20250110	111700	51689760	4080	4080	4080	4080	0
465	20250110	111600	51689760	4080	4080	4080	4080	0
466	20250110	111500	51689760	4080	4080	4080	4080	0
467	20250110	111400	51689760	4080	4080	4080	4080	300
468	20250110	111300	50465760	4080	4080	4080	4080	0
469	20250110	111200	50465760	4080	4080	4080	4080	300
470	20250110	111100	49241760	4080	4080	4080	4080	420
471	20250110	111000	47528160	4080	4080	4080	4080	0
472	20250110	110900	47528160	4080	4080	4080	4080	0
473	20250110	110800	47528160	4080	4080	4080	4080	0
474	20250110	110700	47528160	4080	4080	4080	4080	0
475	20250110	110600	47528160	4080	4080	4080	4080	75
476	20250110	110500	47222160	4075	4075	4075	4075	0
477	20250110	110400	47222160	4075	4075	4075	4075	0
478	20250110	110300	47222160	4075	4075	4075	4075	0
479	20250110	110200	47222160	4075	4080	4080	4075	203
480	20250110	110100	46394850	4080	4080	4080	4080	0
481	20250110	110000	46394850	4080	4080	4080	4080	450
482	20250110	105900	44558850	4080	4080	4080	4080	0
483	20250110	105800	44558850	4080	4080	4080	4080	0
484	20250110	105700	44558850	4080	4080	4080	4080	0
485	20250110	105600	44558850	4080	4080	4080	4080	0
486	20250110	105500	44558850	4080	4080	4080	4080	1
487	20250110	105400	44554770	4075	4075	4075	4075	75
488	20250110	105300	44249145	4075	4075	4075	4075	1
489	20250110	105200	44245070	4075	4075	4075	4075	0
490	20250110	105100	44245070	4075	4075	4075	4075	116
491	20250110	105000	43772370	4075	4075	4075	4075	0
492	20250110	104900	43772370	4075	4075	4075	4075	0
493	20250110	104800	43772370	4075	4075	4075	4075	25
494	20250110	104700	43670495	4075	4075	4075	4075	1
495	20250110	104600	43666420	4075	4075	4075	4075	0
496	20250110	104500	43666420	4075	4075	4075	4075	136
497	20250110	104400	43112220	4065	4065	4065	4065	0
498	20250110	104300	43112220	4065	4065	4065	4065	0
499	20250110	104200	43112220	4065	4065	4065	4065	1
500	20250110	104100	43108155	4075	4075	4075	4075	0
501	20250110	104000	43108155	4075	4075	4075	4075	12
502	20250110	103900	43059255	4075	4075	4075	4075	75
503	20250110	103800	42753630	4075	4075	4075	4075	0
504	20250110	103700	42753630	4075	4075	4075	4075	0
505	20250110	103600	42753630	4075	4075	4075	4075	1
506	20250110	103500	42749555	4065	4070	4070	4065	225
507	20250110	103400	41834680	4075	4075	4075	4075	33
508	20250110	103300	41700205	4075	4075	4075	4075	16
509	20250110	103200	41635005	4080	4080	4080	4080	0
510	20250110	103100	41635005	4080	4085	4085	4080	478
511	20250110	103000	39684335	4090	4090	4090	4090	0
512	20250110	102900	39684335	4090	4090	4090	4090	0
513	20250110	102800	39684335	4090	4090	4090	4090	0
514	20250110	102700	39684335	4090	4090	4090	4090	100
515	20250110	102600	39275335	4090	4090	4090	4090	0
516	20250110	102500	39275335	4090	4090	4090	4090	113
517	20250110	102400	38813165	4090	4090	4090	4090	0
518	20250110	102300	38813165	4090	4085	4090	4085	110
519	20250110	102200	38363765	4090	4085	4090	4085	150
520	20250110	102100	37750965	4085	4085	4085	4085	10
521	20250110	102000	37710115	4085	4085	4085	4085	829
522	20250110	101900	34323650	4080	4080	4080	4080	59
523	20250110	101800	34082930	4075	4070	4075	4070	618
524	20250110	101700	31567580	4070	4070	4070	4070	50
525	20250110	101600	31364080	4065	4060	4065	4060	223
526	20250110	101500	30457700	4060	4060	4060	4060	40
527	20250110	101400	30295300	4050	4050	4050	4050	0
528	20250110	101300	30295300	4050	4050	4050	4050	1
529	20250110	101200	30291250	4060	4060	4060	4060	0
530	20250110	101100	30291250	4060	4060	4060	4060	0
531	20250110	101000	30291250	4060	4055	4060	4055	864
532	20250110	100900	26785130	4055	4055	4055	4055	14
533	20250110	100800	26728360	4050	4050	4050	4050	137
534	20250110	100700	26173510	4050	4050	4050	4050	5
535	20250110	100600	26153260	4045	4045	4045	4045	0
536	20250110	100500	26153260	4045	4045	4045	4045	1
537	20250110	100400	26149215	4045	4045	4045	4045	39
538	20250110	100300	25991460	4045	4045	4045	4045	0
539	20250110	100200	25991460	4045	4045	4045	4045	35
540	20250110	100100	25849885	4045	4045	4045	4045	75
541	20250110	100000	25546510	4045	4045	4045	4045	0
542	20250110	095900	25546510	4045	4050	4050	4045	149
543	20250110	095800	24943510	4050	4050	4050	4050	0
544	20250110	095700	24943510	4050	4050	4050	4050	20
545	20250110	095600	24862510	4050	4050	4050	4050	0
546	20250110	095500	24862510	4050	4050	4050	4050	0
547	20250110	095400	24862510	4050	4050	4050	4050	388
548	20250110	095300	23291110	4050	4050	4050	4050	81
549	20250110	095200	22963060	4050	4050	4050	4050	11
550	20250110	095100	22918510	4050	4050	4050	4050	96
551	20250110	095000	22529710	4055	4055	4055	4055	0
552	20250110	094900	22529710	4055	4055	4055	4055	0
553	20250110	094800	22529710	4055	4055	4055	4055	0
554	20250110	094700	22529710	4055	4055	4055	4055	0
555	20250110	094600	22529710	4055	4055	4055	4055	1
556	20250110	094500	22525655	4060	4055	4060	4055	500
557	20250110	094400	20497030	4055	4055	4055	4055	3
558	20250110	094300	20484865	4055	4055	4055	4055	1
559	20250110	094200	20480810	4055	4055	4055	4055	0
560	20250110	094100	20480810	4055	4055	4055	4055	10
561	20250110	094000	20440260	4060	4060	4060	4060	200
562	20250110	093900	19628260	4060	4060	4060	4060	90
563	20250110	093800	19262860	4055	4070	4070	4055	1451
564	20250110	093700	13363605	4075	4065	4075	4065	3
565	20250110	093600	13351400	4065	4065	4065	4065	107
566	20250110	093500	12916445	4075	4075	4075	4075	2
567	20250110	093400	12908295	4075	4075	4075	4075	1
568	20250110	093300	12904220	4070	4070	4070	4070	1
569	20250110	093200	12900150	4065	4065	4065	4065	0
570	20250110	093100	12900150	4065	4065	4065	4065	0
571	20250110	093000	12900150	4065	4065	4065	4065	0
572	20250110	092900	12900150	4065	4080	4080	4065	58
573	20250110	092800	12664365	4070	4070	4070	4070	739
574	20250110	092700	9656635	4080	4080	4080	4080	15
575	20250110	092600	9595435	4080	4080	4080	4080	0
576	20250110	092500	9595435	4080	4080	4080	4080	0
577	20250110	092400	9595435	4080	4080	4080	4080	0
578	20250110	092300	9595435	4080	4080	4080	4080	1
579	20250110	092200	9591355	4070	4080	4080	4070	337
580	20250110	092100	8219365	4085	4080	4085	4080	271
581	20250110	092000	7113445	4080	4080	4080	4080	1
582	20250110	091900	7109365	4080	4080	4080	4080	0
583	20250110	091800	7109365	4080	4080	4080	4080	0
584	20250110	091700	7109365	4080	4080	4080	4080	6
585	20250110	091600	7084885	4080	4080	4080	4080	95
586	20250110	091500	6697285	4080	4070	4080	4070	41
587	20250110	091400	6530105	4070	4070	4070	4070	200
588	20250110	091300	5716105	4070	4070	4070	4070	1
589	20250110	091200	5712035	4070	4050	4085	4050	156
590	20250110	091100	5078895	4045	4045	4045	4045	52
591	20250110	091000	4868555	4045	4030	4045	4020	207
592	20250110	090900	4034935	4055	4055	4055	4055	2
593	20250110	090800	4026825	4020	4050	4050	4020	900
594	20250110	090700	401970	4060	4060	4060	4060	0
595	20250110	090600	401970	4060	4060	4060	4060	0
596	20250110	090500	401970	4060	4060	4060	4060	0
597	20250110	090400	401970	4060	4065	4065	4060	41
598	20250110	090300	235505	4060	4060	4060	4060	10
599	20250110	090200	194905	4060	4060	4060	4060	0
600	20250110	090100	194905	4060	4065	4065	4060	31
601	20250110	090000	69040	4060	4065	4065	4060	17