KissMeData/317850/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	211400	523098800	9240	9240	9240	9240	1148
3	20250109	211300	523098800	9240	9240	9240	9240	0
4	20250109	211200	523098800	9240	9240	9240	9240	0
5	20250109	211100	523098800	9240	9240	9240	9240	0
6	20250109	211000	523098800	9240	9240	9240	9240	0
7	20250109	210900	523098800	9240	9240	9240	9240	0
8	20250109	210800	523098800	9240	9240	9240	9240	0
9	20250109	210700	523098800	9240	9240	9240	9240	0
10	20250109	210600	523098800	9240	9240	9240	9240	0
11	20250109	210500	523098800	9240	9240	9240	9240	0
12	20250109	210400	523098800	9240	9240	9240	9240	0
13	20250109	210300	523098800	9240	9240	9240	9240	0
14	20250109	210200	523098800	9240	9240	9240	9240	0
15	20250109	210100	523098800	9240	9240	9240	9240	0
16	20250109	210000	523098800	9240	9240	9240	9240	0
17	20250109	205900	523098800	9240	9240	9240	9240	0
18	20250109	205800	523098800	9240	9240	9240	9240	0
19	20250109	205700	523098800	9240	9240	9240	9240	0
20	20250109	205600	523098800	9240	9240	9240	9240	0
21	20250109	205500	523098800	9240	9240	9240	9240	0
22	20250109	205400	523098800	9240	9240	9240	9240	0
23	20250109	205300	523098800	9240	9240	9240	9240	0
24	20250109	205200	523098800	9240	9240	9240	9240	0
25	20250109	205100	523098800	9240	9240	9240	9240	0
26	20250109	205000	523098800	9240	9240	9240	9240	0
27	20250109	204900	523098800	9240	9240	9240	9240	0
28	20250109	204800	523098800	9240	9240	9240	9240	0
29	20250109	204700	523098800	9240	9240	9240	9240	0
30	20250109	204600	523098800	9240	9240	9240	9240	0
31	20250109	204500	523098800	9240	9240	9240	9240	0
32	20250109	204400	523098800	9240	9240	9240	9240	1148
33	20250109	204300	523098800	9240	9240	9240	9240	0
34	20250109	204200	523098800	9240	9240	9240	9240	0
35	20250109	204100	523098800	9240	9240	9240	9240	0
36	20250109	204000	523098800	9240	9240	9240	9240	0
37	20250109	203900	523098800	9240	9240	9240	9240	0
38	20250109	203800	523098800	9240	9240	9240	9240	0
39	20250109	203700	523098800	9240	9240	9240	9240	0
40	20250109	203600	523098800	9240	9240	9240	9240	0
41	20250109	203500	523098800	9240	9240	9240	9240	0
42	20250109	203400	523098800	9240	9240	9240	9240	0
43	20250109	203300	523098800	9240	9240	9240	9240	0
44	20250109	203200	523098800	9240	9240	9240	9240	0
45	20250109	203100	523098800	9240	9240	9240	9240	0
46	20250109	203000	523098800	9240	9240	9240	9240	0
47	20250109	202900	523098800	9240	9240	9240	9240	0
48	20250109	202800	523098800	9240	9240	9240	9240	0
49	20250109	202700	523098800	9240	9240	9240	9240	0
50	20250109	202600	523098800	9240	9240	9240	9240	0
51	20250109	202500	523098800	9240	9240	9240	9240	0
52	20250109	202400	523098800	9240	9240	9240	9240	0
53	20250109	202300	523098800	9240	9240	9240	9240	0
54	20250109	202200	523098800	9240	9240	9240	9240	0
55	20250109	202100	523098800	9240	9240	9240	9240	0
56	20250109	202000	523098800	9240	9240	9240	9240	0
57	20250109	201900	523098800	9240	9240	9240	9240	0
58	20250109	201800	523098800	9240	9240	9240	9240	0
59	20250109	201700	523098800	9240	9240	9240	9240	0
60	20250109	201600	523098800	9240	9240	9240	9240	0
61	20250109	201500	523098800	9240	9240	9240	9240	0
62	20250109	201400	523098800	9240	9240	9240	9240	1148
63	20250109	201300	523098800	9240	9240	9240	9240	0
64	20250109	201200	523098800	9240	9240	9240	9240	0
65	20250109	201100	523098800	9240	9240	9240	9240	0
66	20250109	201000	523098800	9240	9240	9240	9240	0
67	20250109	200900	523098800	9240	9240	9240	9240	0
68	20250109	200800	523098800	9240	9240	9240	9240	0
69	20250109	200700	523098800	9240	9240	9240	9240	0
70	20250109	200600	523098800	9240	9240	9240	9240	0
71	20250109	200500	523098800	9240	9240	9240	9240	0
72	20250109	200400	523098800	9240	9240	9240	9240	0
73	20250109	200300	523098800	9240	9240	9240	9240	0
74	20250109	200200	523098800	9240	9240	9240	9240	0
75	20250109	200100	523098800	9240	9240	9240	9240	0
76	20250109	200000	523098800	9240	9240	9240	9240	0
77	20250109	195900	523098800	9240	9240	9240	9240	0
78	20250109	195800	523098800	9240	9240	9240	9240	0
79	20250109	195700	523098800	9240	9240	9240	9240	0
80	20250109	195600	523098800	9240	9240	9240	9240	0
81	20250109	195500	523098800	9240	9240	9240	9240	0
82	20250109	195400	523098800	9240	9240	9240	9240	0
83	20250109	195300	523098800	9240	9240	9240	9240	0
84	20250109	195200	523098800	9240	9240	9240	9240	0
85	20250109	195100	523098800	9240	9240	9240	9240	0
86	20250109	195000	523098800	9240	9240	9240	9240	0
87	20250109	194900	523098800	9240	9240	9240	9240	0
88	20250109	194800	523098800	9240	9240	9240	9240	0
89	20250109	194700	523098800	9240	9240	9240	9240	0
90	20250109	194600	523098800	9240	9240	9240	9240	0
91	20250109	194500	523098800	9240	9240	9240	9240	0
92	20250109	194400	523098800	9240	9240	9240	9240	1148
93	20250109	194300	523098800	9240	9240	9240	9240	0
94	20250109	194200	523098800	9240	9240	9240	9240	0
95	20250109	194100	523098800	9240	9240	9240	9240	0
96	20250109	194000	523098800	9240	9240	9240	9240	0
97	20250109	193900	523098800	9240	9240	9240	9240	0
98	20250109	193800	523098800	9240	9240	9240	9240	0
99	20250109	193700	523098800	9240	9240	9240	9240	0
100	20250109	193600	523098800	9240	9240	9240	9240	0
101	20250109	193500	523098800	9240	9240	9240	9240	0
102	20250109	193400	523098800	9240	9240	9240	9240	0
103	20250109	193300	523098800	9240	9240	9240	9240	0
104	20250109	193200	523098800	9240	9240	9240	9240	0
105	20250109	193100	523098800	9240	9240	9240	9240	0
106	20250109	193000	523098800	9240	9240	9240	9240	0
107	20250109	192900	523098800	9240	9240	9240	9240	0
108	20250109	192800	523098800	9240	9240	9240	9240	0
109	20250109	192700	523098800	9240	9240	9240	9240	0
110	20250109	192600	523098800	9240	9240	9240	9240	0
111	20250109	192500	523098800	9240	9240	9240	9240	0
112	20250109	192400	523098800	9240	9240	9240	9240	0
113	20250109	192300	523098800	9240	9240	9240	9240	0
114	20250109	192200	523098800	9240	9240	9240	9240	0
115	20250109	192100	523098800	9240	9240	9240	9240	0
116	20250109	192000	523098800	9240	9240	9240	9240	0
117	20250109	191900	523098800	9240	9240	9240	9240	0
118	20250109	191800	523098800	9240	9240	9240	9240	0
119	20250109	191700	523098800	9240	9240	9240	9240	0
120	20250109	191600	523098800	9240	9240	9240	9240	0
121	20250109	191500	523098800	9240	9240	9240	9240	0
122	20250109	191400	523098800	9240	9240	9240	9240	1148
123	20250109	191300	523098800	9240	9240	9240	9240	0
124	20250109	191200	523098800	9240	9240	9240	9240	0
125	20250109	191100	523098800	9240	9240	9240	9240	0
126	20250109	191000	523098800	9240	9240	9240	9240	0
127	20250109	190900	523098800	9240	9240	9240	9240	0
128	20250109	190800	523098800	9240	9240	9240	9240	0
129	20250109	190700	523098800	9240	9240	9240	9240	0
130	20250109	190600	523098800	9240	9240	9240	9240	0
131	20250109	190500	523098800	9240	9240	9240	9240	0
132	20250109	190400	523098800	9240	9240	9240	9240	0
133	20250109	190300	523098800	9240	9240	9240	9240	0
134	20250109	190200	523098800	9240	9240	9240	9240	0
135	20250109	190100	523098800	9240	9240	9240	9240	0
136	20250109	190000	523098800	9240	9240	9240	9240	0
137	20250109	185900	523098800	9240	9240	9240	9240	0
138	20250109	185800	523098800	9240	9240	9240	9240	0
139	20250109	185700	523098800	9240	9240	9240	9240	0
140	20250109	185600	523098800	9240	9240	9240	9240	0
141	20250109	185500	523098800	9240	9240	9240	9240	0
142	20250109	185400	523098800	9240	9240	9240	9240	0
143	20250109	185300	523098800	9240	9240	9240	9240	0
144	20250109	185200	523098800	9240	9240	9240	9240	0
145	20250109	185100	523098800	9240	9240	9240	9240	0
146	20250109	185000	523098800	9240	9240	9240	9240	0
147	20250109	184900	523098800	9240	9240	9240	9240	0
148	20250109	184800	523098800	9240	9240	9240	9240	0
149	20250109	184700	523098800	9240	9240	9240	9240	0
150	20250109	184600	523098800	9240	9240	9240	9240	0
151	20250109	184500	523098800	9240	9240	9240	9240	0
152	20250109	184400	523098800	9240	9240	9240	9240	1148
153	20250109	184300	523098800	9240	9240	9240	9240	0
154	20250109	184200	523098800	9240	9240	9240	9240	0
155	20250109	184100	523098800	9240	9240	9240	9240	0
156	20250109	184000	523098800	9240	9240	9240	9240	0
157	20250109	183900	523098800	9240	9240	9240	9240	0
158	20250109	183800	523098800	9240	9240	9240	9240	0
159	20250109	183700	523098800	9240	9240	9240	9240	0
160	20250109	183600	523098800	9240	9240	9240	9240	0
161	20250109	183500	523098800	9240	9240	9240	9240	0
162	20250109	183400	523098800	9240	9240	9240	9240	0
163	20250109	183300	523098800	9240	9240	9240	9240	0
164	20250109	183200	523098800	9240	9240	9240	9240	0
165	20250109	183100	523098800	9240	9240	9240	9240	0
166	20250109	183000	523098800	9240	9240	9240	9240	0
167	20250109	182900	523098800	9240	9240	9240	9240	0
168	20250109	182800	523098800	9240	9240	9240	9240	0
169	20250109	182700	523098800	9240	9240	9240	9240	0
170	20250109	182600	523098800	9240	9240	9240	9240	0
171	20250109	182500	523098800	9240	9240	9240	9240	0
172	20250109	182400	523098800	9240	9240	9240	9240	0
173	20250109	182300	523098800	9240	9240	9240	9240	0
174	20250109	182200	523098800	9240	9240	9240	9240	0
175	20250109	182100	523098800	9240	9240	9240	9240	0
176	20250109	182000	523098800	9240	9240	9240	9240	0
177	20250109	181900	523098800	9240	9240	9240	9240	0
178	20250109	181800	523098800	9240	9240	9240	9240	0
179	20250109	181700	523098800	9240	9240	9240	9240	0
180	20250109	181600	523098800	9240	9240	9240	9240	0
181	20250109	181500	523098800	9240	9240	9240	9240	0
182	20250109	181400	523098800	9240	9240	9240	9240	1148
183	20250109	181300	523098800	9240	9240	9240	9240	0
184	20250109	181200	523098800	9240	9240	9240	9240	0
185	20250109	181100	523098800	9240	9240	9240	9240	0
186	20250109	181000	523098800	9240	9240	9240	9240	0
187	20250109	180900	523098800	9240	9240	9240	9240	0
188	20250109	180800	523098800	9240	9240	9240	9240	0
189	20250109	180700	523098800	9240	9240	9240	9240	0
190	20250109	180600	523098800	9240	9240	9240	9240	0
191	20250109	180500	523098800	9240	9240	9240	9240	0
192	20250109	180400	523098800	9240	9240	9240	9240	0
193	20250109	180300	523098800	9240	9240	9240	9240	0
194	20250109	180200	523098800	9240	9240	9240	9240	0
195	20250109	180100	523098800	9240	9240	9240	9240	0
196	20250109	180000	523098800	9240	9240	9240	9240	0
197	20250109	175900	523098800	9240	9240	9240	9240	0
198	20250109	175800	523098800	9240	9240	9240	9240	0
199	20250109	175700	523098800	9240	9240	9240	9240	0
200	20250109	175600	523098800	9240	9240	9240	9240	0
201	20250109	175500	523098800	9240	9240	9240	9240	0
202	20250109	175400	523098800	9240	9240	9240	9240	0
203	20250109	175300	523098800	9240	9240	9240	9240	0
204	20250109	175200	523098800	9240	9240	9240	9240	0
205	20250109	175100	523098800	9240	9240	9240	9240	0
206	20250109	175000	523098800	9240	9240	9240	9240	0
207	20250109	174900	523098800	9240	9240	9240	9240	0
208	20250109	174800	523098800	9240	9240	9240	9240	0
209	20250109	174700	523098800	9240	9240	9240	9240	0
210	20250109	174600	523098800	9240	9240	9240	9240	0
211	20250109	174500	523098800	9240	9240	9240	9240	0
212	20250109	174400	523098800	9240	9240	9240	9240	1148
213	20250109	174300	523098800	9240	9240	9240	9240	0
214	20250109	174200	523098800	9240	9240	9240	9240	0
215	20250109	174100	523098800	9240	9240	9240	9240	0
216	20250109	174000	523098800	9240	9240	9240	9240	0
217	20250109	173900	523098800	9240	9240	9240	9240	0
218	20250109	173800	523098800	9240	9240	9240	9240	0
219	20250109	173700	523098800	9240	9240	9240	9240	0
220	20250109	173600	523098800	9240	9240	9240	9240	0
221	20250109	173500	523098800	9240	9240	9240	9240	0
222	20250109	173400	523098800	9240	9240	9240	9240	0
223	20250109	173300	523098800	9240	9240	9240	9240	0
224	20250109	173200	523098800	9240	9240	9240	9240	0
225	20250109	173100	523098800	9240	9240	9240	9240	0
226	20250109	173000	523098800	9240	9240	9240	9240	0
227	20250109	172900	523098800	9240	9240	9240	9240	0
228	20250109	172800	523098800	9240	9240	9240	9240	0
229	20250109	172700	523098800	9240	9240	9240	9240	0
230	20250109	172600	523098800	9240	9240	9240	9240	0
231	20250109	172500	523098800	9240	9240	9240	9240	0
232	20250109	172400	523098800	9240	9240	9240	9240	0
233	20250109	172300	523098800	9240	9240	9240	9240	0
234	20250109	172200	523098800	9240	9240	9240	9240	0
235	20250109	172100	523098800	9240	9240	9240	9240	0
236	20250109	172000	523098800	9240	9240	9240	9240	0
237	20250109	171900	523098800	9240	9240	9240	9240	0
238	20250109	171800	523098800	9240	9240	9240	9240	0
239	20250109	171700	523098800	9240	9240	9240	9240	0
240	20250109	171600	523098800	9240	9240	9240	9240	0
241	20250109	171500	523098800	9240	9240	9240	9240	0
242	20250109	171400	523098800	9240	9240	9240	9240	1148
243	20250109	171300	523098800	9240	9240	9240	9240	0
244	20250109	171200	523098800	9240	9240	9240	9240	0
245	20250109	171100	523098800	9240	9240	9240	9240	0
246	20250109	171000	523098800	9240	9240	9240	9240	0
247	20250109	170900	523098800	9240	9240	9240	9240	0
248	20250109	170800	523098800	9240	9240	9240	9240	0
249	20250109	170700	523098800	9240	9240	9240	9240	0
250	20250109	170600	523098800	9240	9240	9240	9240	0
251	20250109	170500	523098800	9240	9240	9240	9240	0
252	20250109	170400	523098800	9240	9240	9240	9240	0
253	20250109	170300	523098800	9240	9240	9240	9240	0
254	20250109	170200	523098800	9240	9240	9240	9240	0
255	20250109	170100	523098800	9240	9240	9240	9240	0
256	20250109	170000	523098800	9240	9240	9240	9240	0
257	20250109	165900	523098800	9240	9240	9240	9240	0
258	20250109	165800	523098800	9240	9240	9240	9240	0
259	20250109	165700	523098800	9240	9240	9240	9240	0
260	20250109	165600	523098800	9240	9240	9240	9240	0
261	20250109	165500	523098800	9240	9240	9240	9240	0
262	20250109	165400	523098800	9240	9240	9240	9240	0
263	20250109	165300	523098800	9240	9240	9240	9240	0
264	20250109	165200	523098800	9240	9240	9240	9240	0
265	20250109	165100	523098800	9240	9240	9240	9240	0
266	20250109	165000	523098800	9240	9240	9240	9240	0
267	20250109	164900	523098800	9240	9240	9240	9240	0
268	20250109	164800	523098800	9240	9240	9240	9240	0
269	20250109	164700	523098800	9240	9240	9240	9240	0
270	20250109	164600	523098800	9240	9240	9240	9240	0
271	20250109	164500	523098800	9240	9240	9240	9240	0
272	20250109	164400	523098800	9240	9240	9240	9240	1148
273	20250109	164300	523098800	9240	9240	9240	9240	0
274	20250109	164200	523098800	9240	9240	9240	9240	0
275	20250109	164100	523098800	9240	9240	9240	9240	0
276	20250109	164000	523098800	9240	9240	9240	9240	0
277	20250109	163900	523098800	9240	9240	9240	9240	0
278	20250109	163800	523098800	9240	9240	9240	9240	0
279	20250109	163700	523098800	9240	9240	9240	9240	0
280	20250109	163600	523098800	9240	9240	9240	9240	0
281	20250109	163500	523098800	9240	9240	9240	9240	0
282	20250109	163400	523098800	9240	9240	9240	9240	0
283	20250109	163300	523098800	9240	9240	9240	9240	0
284	20250109	163200	523098800	9240	9240	9240	9240	0
285	20250109	163100	523098800	9240	9240	9240	9240	0
286	20250109	163000	523098800	9240	9240	9240	9240	0
287	20250109	162900	523098800	9240	9240	9240	9240	0
288	20250109	162800	523098800	9240	9240	9240	9240	0
289	20250109	162700	523098800	9240	9240	9240	9240	0
290	20250109	162600	523098800	9240	9240	9240	9240	0
291	20250109	162500	523098800	9240	9240	9240	9240	0
292	20250109	162400	523098800	9240	9240	9240	9240	0
293	20250109	162300	523098800	9240	9240	9240	9240	0
294	20250109	162200	523098800	9240	9240	9240	9240	0
295	20250109	162100	523098800	9240	9240	9240	9240	0
296	20250109	162000	523098800	9240	9240	9240	9240	0
297	20250109	161900	523098800	9240	9240	9240	9240	0
298	20250109	161800	523098800	9240	9240	9240	9240	0
299	20250109	161700	523098800	9240	9240	9240	9240	0
300	20250109	161600	523098800	9240	9240	9240	9240	0
301	20250109	161500	523098800	9240	9240	9240	9240	0
302	20250109	161400	523098800	9240	9240	9240	9240	1148
303	20250109	161300	523098800	9240	9240	9240	9240	0
304	20250109	161200	523098800	9240	9240	9240	9240	0
305	20250109	161100	523098800	9240	9240	9240	9240	0
306	20250109	161000	523098800	9240	9240	9240	9240	0
307	20250109	160900	523098800	9240	9240	9240	9240	0
308	20250109	160800	523098800	9240	9240	9240	9240	0
309	20250109	160700	523098800	9240	9240	9240	9240	0
310	20250109	160600	523098800	9240	9240	9240	9240	0
311	20250109	160500	523098800	9240	9240	9240	9240	0
312	20250109	160400	523098800	9240	9240	9240	9240	0
313	20250109	160300	523098800	9240	9240	9240	9240	0
314	20250109	160200	523098800	9240	9240	9240	9240	0
315	20250109	160100	523098800	9240	9240	9240	9240	0
316	20250109	160000	523098800	9240	9240	9240	9240	0
317	20250109	155900	523098800	9240	9240	9240	9240	0
318	20250109	155800	523098800	9240	9240	9240	9240	0
319	20250109	155700	523098800	9240	9240	9240	9240	0
320	20250109	155600	523098800	9240	9240	9240	9240	0
321	20250109	155500	523098800	9240	9240	9240	9240	0
322	20250109	155400	523098800	9240	9240	9240	9240	0
323	20250109	155300	523098800	9240	9240	9240	9240	0
324	20250109	155200	523098800	9240	9240	9240	9240	0
325	20250109	155100	523098800	9240	9240	9240	9240	0
326	20250109	155000	523098800	9240	9240	9240	9240	0
327	20250109	154900	523098800	9240	9240	9240	9240	0
328	20250109	154800	523098800	9240	9240	9240	9240	0
329	20250109	154700	523098800	9240	9240	9240	9240	0
330	20250109	154600	523098800	9240	9240	9240	9240	0
331	20250109	154500	523098800	9240	9240	9240	9240	0
332	20250109	154400	523098800	9240	9240	9240	9240	1148
333	20250109	154300	523098800	9240	9240	9240	9240	0
334	20250109	154200	523098800	9240	9240	9240	9240	0
335	20250109	154100	523098800	9240	9240	9240	9240	0
336	20250109	154000	523098800	9240	9240	9240	9240	0
337	20250109	153900	523098800	9240	9240	9240	9240	0
338	20250109	153800	523098800	9240	9240	9240	9240	0
339	20250109	153700	523098800	9240	9240	9240	9240	0
340	20250109	153600	523098800	9240	9240	9240	9240	0
341	20250109	153500	523098800	9240	9240	9240	9240	0
342	20250109	153400	523098800	9240	9240	9240	9240	0
343	20250109	153300	523098800	9240	9240	9240	9240	0
344	20250109	153200	523098800	9240	9240	9240	9240	0
345	20250109	153100	523098800	9240	9240	9240	9240	0
346	20250109	153000	523098800	9240	9240	9240	9240	1148
347	20250109	152900	512491280	9240	9240	9240	9240	0
348	20250109	152800	512491280	9240	9240	9240	9240	0
349	20250109	152700	512491280	9240	9240	9240	9240	0
350	20250109	152600	512491280	9240	9240	9240	9240	0
351	20250109	152500	512491280	9240	9240	9240	9240	0
352	20250109	152400	512491280	9240	9240	9240	9240	0
353	20250109	152300	512491280	9240	9240	9240	9240	0
354	20250109	152200	512491280	9240	9240	9240	9240	0
355	20250109	152100	512491280	9240	9240	9240	9240	0
356	20250109	152000	512491280	9240	9240	9240	9240	0
357	20250109	151900	512491280	9240	9240	9240	9240	272
358	20250109	151800	509978000	9240	9240	9240	9240	348
359	20250109	151700	506762480	9240	9230	9240	9230	201
360	20250109	151600	504905540	9240	9240	9240	9240	139
361	20250109	151500	503621180	9240	9230	9240	9220	143
362	20250109	151400	502300560	9230	9230	9230	9230	100
363	20250109	151300	501377560	9230	9230	9230	9230	120
364	20250109	151200	500269960	9230	9230	9230	9230	28
365	20250109	151100	500011520	9230	9230	9230	9230	140
366	20250109	151000	498719320	9230	9230	9230	9230	66
367	20250109	150900	498110140	9230	9230	9230	9230	97
368	20250109	150800	497214830	9230	9230	9230	9230	0
369	20250109	150700	497214830	9230	9240	9240	9230	119
370	20250109	150600	496116450	9230	9230	9230	9230	648
371	20250109	150500	490135410	9230	9220	9230	9210	114
372	20250109	150400	489083910	9220	9220	9220	9220	271
373	20250109	150300	486585290	9220	9220	9220	9220	0
374	20250109	150200	486585290	9220	9220	9220	9220	0
375	20250109	150100	486585290	9220	9230	9230	9220	96
376	20250109	150000	485700160	9220	9220	9220	9220	80
377	20250109	145900	484962560	9230	9230	9230	9230	0
378	20250109	145800	484962560	9230	9230	9230	9230	0
379	20250109	145700	484962560	9230	9230	9230	9230	65
380	20250109	145600	484362610	9230	9230	9230	9230	49
381	20250109	145500	483910340	9230	9240	9240	9210	122
382	20250109	145400	482786670	9220	9220	9220	9220	0
383	20250109	145300	482786670	9220	9220	9220	9220	684
384	20250109	145200	476480190	9220	9220	9220	9220	150
385	20250109	145100	475097190	9240	9230	9240	9230	159
386	20250109	145000	473628590	9230	9220	9230	9220	5
387	20250109	144900	473582480	9220	9220	9220	9220	500
388	20250109	144800	468972480	9220	9220	9220	9220	4
389	20250109	144700	468935600	9220	9220	9220	9210	175
390	20250109	144600	467323200	9230	9230	9230	9230	0
391	20250109	144500	467323200	9230	9230	9230	9230	101
392	20250109	144400	466390970	9230	9230	9230	9230	0
393	20250109	144300	466390970	9230	9230	9230	9230	92
394	20250109	144200	465541810	9230	9230	9230	9230	0
395	20250109	144100	465541810	9230	9230	9230	9230	87
396	20250109	144000	464738800	9230	9200	9230	9200	66
397	20250109	143900	464131570	9200	9200	9200	9200	471
398	20250109	143800	459798370	9230	9230	9230	9230	1
399	20250109	143700	459789140	9200	9200	9200	9200	0
400	20250109	143600	459789140	9200	9230	9230	9200	330
401	20250109	143500	456750050	9230	9230	9230	9230	0
402	20250109	143400	456750050	9230	9230	9230	9230	84
403	20250109	143300	455974730	9230	9230	9230	9230	0
404	20250109	143200	455974730	9230	9230	9230	9230	57
405	20250109	143100	455448620	9230	9230	9230	9230	16
406	20250109	143000	455300940	9230	9230	9230	9230	67
407	20250109	142900	454682530	9230	9230	9230	9230	62
408	20250109	142800	454110270	9230	9230	9230	9230	0
409	20250109	142700	454110270	9230	9230	9230	9230	70
410	20250109	142600	453464170	9230	9230	9230	9230	0
411	20250109	142500	453464170	9230	9230	9230	9230	0
412	20250109	142400	453464170	9230	9230	9230	9230	84
413	20250109	142300	452688850	9230	9230	9230	9230	58
414	20250109	142200	452153510	9230	9230	9230	9230	1
415	20250109	142100	452144280	9240	9240	9240	9240	0
416	20250109	142000	452144280	9240	9240	9240	9240	0
417	20250109	141900	452144280	9240	9240	9240	9240	0
418	20250109	141800	452144280	9240	9240	9240	9240	0
419	20250109	141700	452144280	9240	9240	9240	9240	0
420	20250109	141600	452144280	9240	9190	9240	9190	18
421	20250109	141500	451978760	9190	9190	9190	9190	0
422	20250109	141400	451978760	9190	9190	9190	9190	0
423	20250109	141300	451978760	9190	9190	9190	9190	0
424	20250109	141200	451978760	9190	9190	9190	9190	0
425	20250109	141100	451978760	9190	9190	9190	9190	0
426	20250109	141000	451978760	9190	9220	9220	9190	532
427	20250109	140900	447084220	9240	9240	9240	9240	0
428	20250109	140800	447084220	9240	9240	9240	9240	101
429	20250109	140700	446150980	9240	9240	9240	9240	0
430	20250109	140600	446150980	9240	9240	9240	9240	0
431	20250109	140500	446150980	9240	9240	9240	9240	67
432	20250109	140400	445531900	9230	9230	9230	9230	300
433	20250109	140300	442762900	9230	9230	9230	9230	72
434	20250109	140200	442098340	9230	9230	9230	9230	62
435	20250109	140100	441526080	9230	9230	9230	9230	0
436	20250109	140000	441526080	9230	9230	9230	9230	75
437	20250109	135900	440833830	9220	9220	9220	9220	300
438	20250109	135800	438067830	9220	9220	9220	9220	135
439	20250109	135700	436823130	9220	9220	9220	9220	0
440	20250109	135600	436823130	9220	9220	9220	9220	0
441	20250109	135500	436823130	9220	9220	9220	9220	0
442	20250109	135400	436823130	9220	9220	9220	9220	0
443	20250109	135300	436823130	9220	9220	9220	9220	0
444	20250109	135200	436823130	9220	9200	9220	9190	234
445	20250109	135100	434671390	9220	9220	9220	9220	73
446	20250109	135000	433998330	9220	9220	9220	9220	0
447	20250109	134900	433998330	9220	9220	9220	9220	97
448	20250109	134800	433103990	9220	9220	9220	9220	0
449	20250109	134700	433103990	9220	9220	9220	9220	23
450	20250109	134600	432891930	9220	9210	9220	9200	408
451	20250109	134500	429136130	9210	9210	9210	9210	30
452	20250109	134400	428859830	9220	9220	9220	9220	10
453	20250109	134300	428767630	9230	9230	9230	9230	61
454	20250109	134200	428204600	9200	9230	9230	9200	92
455	20250109	134100	427355740	9220	9220	9220	9220	15
456	20250109	134000	427217440	9220	9220	9220	9220	0
457	20250109	133900	427217440	9220	9220	9220	9220	66
458	20250109	133800	426608920	9220	9220	9220	9220	86
459	20250109	133700	425816000	9220	9210	9220	9210	64
460	20250109	133600	425226360	9210	9210	9210	9210	0
461	20250109	133500	425226360	9210	9210	9210	9210	5
462	20250109	133400	425180310	9210	9210	9210	9210	51
463	20250109	133300	424710600	9220	9210	9220	9210	73
464	20250109	133200	424037570	9210	9210	9210	9210	1
465	20250109	133100	424028360	9200	9210	9220	9200	200
466	20250109	133000	422187350	9210	9210	9210	9210	0
467	20250109	132900	422187350	9210	9210	9210	9210	97
468	20250109	132800	421293980	9210	9210	9210	9210	0
469	20250109	132700	421293980	9210	9210	9210	9210	0
470	20250109	132600	421293980	9210	9210	9210	9210	100
471	20250109	132500	420372980	9210	9210	9210	9210	100
472	20250109	132400	419451980	9210	9210	9210	9210	49
473	20250109	132300	419000690	9210	9210	9210	9210	0
474	20250109	132200	419000690	9210	9210	9210	9210	88
475	20250109	132100	418190210	9220	9220	9220	9220	0
476	20250109	132000	418190210	9220	9220	9220	9220	0
477	20250109	131900	418190210	9220	9220	9220	9220	0
478	20250109	131800	418190210	9220	9220	9220	9220	77
479	20250109	131700	417480270	9210	9210	9210	9210	49
480	20250109	131600	417028980	9200	9200	9200	9200	0
481	20250109	131500	417028980	9200	9200	9200	9200	0
482	20250109	131400	417028980	9200	9200	9200	9200	0
483	20250109	131300	417028980	9200	9200	9200	9200	45
484	20250109	131200	416614980	9200	9210	9210	9200	966
485	20250109	131100	407727670	9210	9210	9210	9210	0
486	20250109	131000	407727670	9210	9210	9210	9210	0
487	20250109	130900	407727670	9210	9210	9210	9210	0
488	20250109	130800	407727670	9210	9200	9210	9200	106
489	20250109	130700	406751420	9210	9210	9210	9210	100
490	20250109	130600	405830420	9210	9210	9210	9210	0
491	20250109	130500	405830420	9210	9200	9210	9200	476
492	20250109	130400	401448790	9200	9190	9200	9190	407
493	20250109	130300	397704690	9200	9200	9200	9200	0
494	20250109	130200	397704690	9200	9200	9200	9200	0
495	20250109	130100	397704690	9200	9190	9200	9190	21
496	20250109	130000	397511690	9150	9150	9150	9150	0
497	20250109	125900	397511690	9150	9150	9150	9150	99
498	20250109	125800	396605840	9190	9190	9190	9190	1
499	20250109	125700	396596650	9200	9200	9200	9200	0
500	20250109	125600	396596650	9200	9200	9200	9200	1
501	20250109	125500	396587450	9150	9170	9200	9150	1989
502	20250109	125400	378369450	9200	9200	9200	9200	89
503	20250109	125300	377550650	9170	9200	9200	9170	2
504	20250109	125200	377532280	9200	9190	9200	9190	398
505	20250109	125100	373872250	9190	9190	9190	9190	0
506	20250109	125000	373872250	9190	9190	9190	9190	0
507	20250109	124900	373872250	9190	9190	9190	9190	0
508	20250109	124800	373872250	9190	9190	9190	9190	0
509	20250109	124700	373872250	9190	9190	9190	9190	0
510	20250109	124600	373872250	9190	9170	9190	9170	157
511	20250109	124500	372430160	9170	9170	9170	9170	0
512	20250109	124400	372430160	9170	9170	9170	9170	0
513	20250109	124300	372430160	9170	9170	9170	9170	0
514	20250109	124200	372430160	9170	9170	9170	9170	0
515	20250109	124100	372430160	9170	9170	9170	9170	1243
516	20250109	124000	361031850	9180	9180	9180	9180	18
517	20250109	123900	360866610	9190	9180	9190	9180	1000
518	20250109	123800	351677210	9190	9190	9190	9190	0
519	20250109	123700	351677210	9190	9180	9190	9180	2
520	20250109	123600	351658840	9150	9150	9150	9150	0
521	20250109	123500	351658840	9150	9150	9150	9150	1
522	20250109	123400	351649690	9150	9150	9150	9150	0
523	20250109	123300	351649690	9150	9150	9150	9150	0
524	20250109	123200	351649690	9150	9150	9150	9150	0
525	20250109	123100	351649690	9150	9150	9150	9150	201
526	20250109	123000	349810540	9160	9160	9160	9160	200
527	20250109	122900	347978540	9180	9180	9180	9180	300
528	20250109	122800	345224540	9180	9180	9180	9180	0
529	20250109	122700	345224540	9180	9180	9180	9180	0
530	20250109	122600	345224540	9180	9180	9180	9180	0
531	20250109	122500	345224540	9180	9180	9180	9180	0
532	20250109	122400	345224540	9180	9180	9180	9180	0
533	20250109	122300	345224540	9180	9180	9180	9180	0
534	20250109	122200	345224540	9180	9180	9180	9180	0
535	20250109	122100	345224540	9180	9180	9180	9180	0
536	20250109	122000	345224540	9180	9180	9180	9180	12
537	20250109	121900	345114380	9180	9180	9180	9180	5
538	20250109	121800	345068480	9180	9180	9180	9180	0
539	20250109	121700	345068480	9180	9180	9180	9180	0
540	20250109	121600	345068480	9180	9180	9180	9180	0
541	20250109	121500	345068480	9180	9180	9180	9180	0
542	20250109	121400	345068480	9180	9180	9180	9180	0
543	20250109	121300	345068480	9180	9180	9180	9180	5
544	20250109	121200	345022580	9180	9180	9180	9180	0
545	20250109	121100	345022580	9180	9180	9180	9180	0
546	20250109	121000	345022580	9180	9180	9180	9180	0
547	20250109	120900	345022580	9180	9180	9180	9180	0
548	20250109	120800	345022580	9180	9180	9180	9180	0
549	20250109	120700	345022580	9180	9180	9180	9180	1
550	20250109	120600	345013400	9190	9190	9190	9190	0
551	20250109	120500	345013400	9190	9190	9190	9190	0
552	20250109	120400	345013400	9190	9190	9190	9190	1
553	20250109	120300	345004210	9180	9180	9180	9180	131
554	20250109	120200	343801630	9170	9170	9170	9170	1
555	20250109	120100	343792460	9130	9130	9130	9130	0
556	20250109	120000	343792460	9130	9130	9130	9130	0
557	20250109	115900	343792460	9130	9130	9130	9130	0
558	20250109	115800	343792460	9130	9130	9130	9130	0
559	20250109	115700	343792460	9130	9130	9130	9130	36
560	20250109	115600	343463780	9120	9120	9120	9120	0
561	20250109	115500	343463780	9120	9120	9120	9120	1
562	20250109	115400	343454660	9170	9160	9170	9160	1000
563	20250109	115300	334285340	9160	9160	9160	9160	300
564	20250109	115200	331537340	9110	9110	9110	9110	0
565	20250109	115100	331537340	9110	9110	9110	9110	265
566	20250109	115000	329123190	9110	9150	9150	9110	801
567	20250109	114900	321818070	9150	9150	9150	9150	0
568	20250109	114800	321818070	9150	9150	9150	9150	1
569	20250109	114700	321808920	9180	9180	9180	9180	0
570	20250109	114600	321808920	9180	9180	9180	9180	0
571	20250109	114500	321808920	9180	9180	9180	9180	0
572	20250109	114400	321808920	9180	9180	9180	9180	50
573	20250109	114300	321349920	9180	9180	9180	9180	35
574	20250109	114200	321028620	9170	9150	9170	9150	501
575	20250109	114100	316434670	9110	9110	9110	9110	0
576	20250109	114000	316434670	9110	9110	9110	9110	0
577	20250109	113900	316434670	9110	9110	9110	9110	0
578	20250109	113800	316434670	9110	9110	9110	9110	0
579	20250109	113700	316434670	9110	9110	9110	9110	0
580	20250109	113600	316434670	9110	9110	9110	9110	0
581	20250109	113500	316434670	9110	9110	9110	9110	0
582	20250109	113400	316434670	9110	9110	9110	9110	0
583	20250109	113300	316434670	9110	9150	9150	9110	508
584	20250109	113200	311801460	9150	9150	9150	9150	9
585	20250109	113100	311719110	9150	9150	9150	9150	30
586	20250109	113000	311444610	9140	9140	9140	9140	0
587	20250109	112900	311444610	9140	9140	9140	9140	0
588	20250109	112800	311444610	9140	9140	9140	9140	0
589	20250109	112700	311444610	9140	9140	9140	9140	0
590	20250109	112600	311444610	9140	9140	9140	9140	0
591	20250109	112500	311444610	9140	9140	9140	9140	0
592	20250109	112400	311444610	9140	9160	9160	9140	315
593	20250109	112300	308563410	9160	9160	9160	9160	15
594	20250109	112200	308426010	9170	9170	9170	9170	20
595	20250109	112100	308242610	9180	9180	9180	9180	70
596	20250109	112000	307600010	9180	9180	9180	9180	0
597	20250109	111900	307600010	9180	9180	9180	9180	0
598	20250109	111800	307600010	9180	9180	9180	9180	0
599	20250109	111700	307600010	9180	9180	9180	9180	0
600	20250109	111600	307600010	9180	9160	9180	9160	37
601	20250109	111500	307260410	9160	9160	9160	9160	0
602	20250109	111400	307260410	9160	9160	9160	9160	0
603	20250109	111300	307260410	9160	9160	9160	9160	0
604	20250109	111200	307260410	9160	9160	9160	9160	0
605	20250109	111100	307260410	9160	9160	9160	9160	7
606	20250109	111000	307196290	9180	9160	9180	9080	5460
607	20250109	110900	257409160	9180	9180	9180	9180	92
608	20250109	110800	256564600	9170	9170	9170	9170	1
609	20250109	110700	256555430	9170	9170	9170	9170	3
610	20250109	110600	256527920	9170	9170	9170	9170	2
611	20250109	110500	256509580	9170	9170	9170	9170	0
612	20250109	110400	256509580	9170	9170	9170	9170	107
613	20250109	110300	255528390	9170	9170	9170	9170	0
614	20250109	110200	255528390	9170	9170	9170	9170	0
615	20250109	110100	255528390	9170	9170	9170	9170	0
616	20250109	110000	255528390	9170	9170	9170	9170	0
617	20250109	105900	255528390	9170	9170	9170	9170	0
618	20250109	105800	255528390	9170	9170	9170	9170	0
619	20250109	105700	255528390	9170	9160	9170	9160	210
620	20250109	105600	253602810	9160	9160	9160	9160	2
621	20250109	105500	253584490	9160	9160	9160	9160	0
622	20250109	105400	253584490	9160	9160	9160	9160	0
623	20250109	105300	253584490	9160	9160	9160	9160	0
624	20250109	105200	253584490	9160	9160	9160	9160	30
625	20250109	105100	253309690	9150	9150	9150	9150	0
626	20250109	105000	253309690	9150	9150	9150	9150	106
627	20250109	104900	252339790	9160	9160	9160	9160	5
628	20250109	104800	252293990	9170	9170	9170	9170	0
629	20250109	104700	252293990	9170	9170	9170	9170	1
630	20250109	104600	252284820	9160	9160	9160	9160	10
631	20250109	104500	252193220	9170	9170	9170	9170	0
632	20250109	104400	252193220	9170	9170	9170	9170	0
633	20250109	104300	252193220	9170	9170	9170	9170	0
634	20250109	104200	252193220	9170	9170	9170	9170	0
635	20250109	104100	252193220	9170	9170	9170	9170	2
636	20250109	104000	252174880	9170	9170	9170	9170	0
637	20250109	103900	252174880	9170	9170	9170	9170	0
638	20250109	103800	252174880	9170	9170	9170	9170	0
639	20250109	103700	252174880	9170	9150	9170	9150	567
640	20250109	103600	246985490	9140	9150	9150	9140	147
641	20250109	103500	245641250	9150	9150	9150	9150	0
642	20250109	103400	245641250	9150	9150	9150	9150	149
643	20250109	103300	244277900	9150	9150	9150	9150	0
644	20250109	103200	244277900	9150	9150	9150	9150	100
645	20250109	103100	243362900	9150	9150	9150	9150	10
646	20250109	103000	243271400	9140	9140	9140	9140	0
647	20250109	102900	243271400	9140	9150	9150	9140	21
648	20250109	102800	243079280	9140	9140	9140	9140	62
649	20250109	102700	242512600	9150	9150	9150	9150	10
650	20250109	102600	242421100	9140	9150	9150	9140	350
651	20250109	102500	239220700	9160	9160	9160	9160	279
652	20250109	102400	236665060	9160	9160	9160	9160	13
653	20250109	102300	236545980	9160	9170	9170	9160	56
654	20250109	102200	236032960	9170	9170	9170	9170	4
655	20250109	102100	235996280	9170	9170	9170	9170	47
656	20250109	102000	235565290	9170	9170	9170	9170	0
657	20250109	101900	235565290	9170	9170	9170	9170	0
658	20250109	101800	235565290	9170	9170	9170	9170	100
659	20250109	101700	234648290	9180	9180	9180	9180	4
660	20250109	101600	234611570	9170	9170	9170	9170	0
661	20250109	101500	234611570	9170	9170	9170	9170	10
662	20250109	101400	234519870	9170	9170	9170	9170	250
663	20250109	101300	232227370	9190	9190	9190	9170	12
664	20250109	101200	232117110	9180	9180	9180	9180	10
665	20250109	101100	232025310	9170	9170	9170	9170	22
666	20250109	101000	231823570	9170	9170	9170	9170	156
667	20250109	100900	230393050	9190	9180	9190	9180	33
668	20250109	100800	230089830	9190	9190	9190	9190	0
669	20250109	100700	230089830	9190	9190	9190	9190	36
670	20250109	100600	229758990	9190	9190	9190	9190	164
671	20250109	100500	228251830	9180	9140	9180	9140	363
672	20250109	100400	224921510	9140	9140	9140	9140	1
673	20250109	100300	224912370	9140	9140	9140	9140	0
674	20250109	100200	224912370	9140	9140	9140	9140	200
675	20250109	100100	223084370	9140	9140	9140	9140	23
676	20250109	100000	222874150	9170	9170	9170	9170	0
677	20250109	095900	222874150	9170	9170	9170	9170	0
678	20250109	095800	222874150	9170	9180	9180	9170	161
679	20250109	095700	221397170	9170	9170	9170	9170	0
680	20250109	095600	221397170	9170	9170	9170	9170	500
681	20250109	095500	216812170	9140	9140	9140	9140	20
682	20250109	095400	216629370	9140	9140	9140	9140	0
683	20250109	095300	216629370	9140	9140	9140	9140	104
684	20250109	095200	215678810	9190	9190	9190	9190	0
685	20250109	095100	215678810	9190	9190	9190	9190	0
686	20250109	095000	215678810	9190	9190	9190	9190	0
687	20250109	094900	215678810	9190	9190	9190	9190	0
688	20250109	094800	215678810	9190	9190	9190	9190	0
689	20250109	094700	215678810	9190	9190	9190	9190	38
690	20250109	094600	215329590	9130	9140	9140	9130	622
691	20250109	094500	209648520	9130	9130	9130	9130	5
692	20250109	094400	209602870	9130	9130	9130	9130	0
693	20250109	094300	209602870	9130	9130	9130	9130	0
694	20250109	094200	209602870	9130	9140	9190	9130	228
695	20250109	094100	207519510	9140	9140	9140	9140	200
696	20250109	094000	205691510	9130	9130	9130	9130	250
697	20250109	093900	203409010	9130	9130	9130	9130	125
698	20250109	093800	202267760	9130	9150	9150	9130	3987
699	20250109	093700	165852790	9160	9170	9170	9160	171
700	20250109	093600	164285900	9170	9180	9180	9160	171
701	20250109	093500	162718650	9200	9200	9200	9200	101
702	20250109	093400	161789450	9190	9190	9190	9190	109
703	20250109	093300	160787740	9190	9200	9200	9180	3680
704	20250109	093200	126932480	9200	9200	9200	9200	126
705	20250109	093100	125773280	9190	9150	9200	9150	480
706	20250109	093000	121364700	9190	9180	9190	9180	1464
707	20250109	092900	107914600	9160	9160	9160	9160	202
708	20250109	092800	106064280	9190	9190	9190	9190	0
709	20250109	092700	106064280	9190	9190	9190	9190	1
710	20250109	092600	106055090	9190	9190	9190	9190	0
711	20250109	092500	106055090	9190	9190	9190	9190	100
712	20250109	092400	105136090	9190	9190	9190	9190	2
713	20250109	092300	105117710	9180	9190	9190	9180	107
714	20250109	092200	104134890	9190	9190	9190	9190	20
715	20250109	092100	103951090	9180	9140	9180	9140	77
716	20250109	092000	103244950	9190	9190	9190	9190	0
717	20250109	091900	103244950	9190	9190	9190	9140	102
718	20250109	091800	102312570	9140	9190	9190	9140	101
719	20250109	091700	101389380	9140	9180	9190	9140	269
720	20250109	091600	98929820	9180	9140	9180	9140	1001
721	20250109	091500	89780640	9180	9180	9180	9180	3
722	20250109	091400	89753100	9190	9140	9190	9130	318
723	20250109	091300	86848610	9140	9160	9190	9140	1114
724	20250109	091200	76661420	9190	9190	9190	9160	533
725	20250109	091100	71773700	9190	9190	9230	9190	413
726	20250109	091000	67975310	9230	9230	9230	9230	110
727	20250109	090900	66960010	9160	9160	9160	9160	0
728	20250109	090800	66960010	9160	9180	9180	9160	164
729	20250109	090700	65457150	9160	9150	9160	9150	1617
730	20250109	090600	50646150	9160	9160	9160	9160	331
731	20250109	090500	47614190	9160	9130	9160	9130	57
732	20250109	090400	47092370	9130	9150	9150	9130	781
733	20250109	090300	39961740	9160	9150	9160	9150	224
734	20250109	090200	37911350	9150	9180	9180	9140	2792
735	20250109	090100	12326700	9180	9260	9260	9180	213
736	20250109	090000	10371200	9260	9260	9260	9260	1120