KissMeData/250000/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	205500	70650010	9780	9780	9780	9780	150
3	20250120	205400	70650010	9780	9780	9780	9780	0
4	20250120	205300	70650010	9780	9780	9780	9780	0
5	20250120	205200	70650010	9780	9780	9780	9780	0
6	20250120	205100	70650010	9780	9780	9780	9780	0
7	20250120	205000	70650010	9780	9780	9780	9780	0
8	20250120	204900	70650010	9780	9780	9780	9780	0
9	20250120	204800	70650010	9780	9780	9780	9780	0
10	20250120	204700	70650010	9780	9780	9780	9780	0
11	20250120	204600	70650010	9780	9780	9780	9780	0
12	20250120	204500	70650010	9780	9780	9780	9780	0
13	20250120	204400	70650010	9780	9780	9780	9780	0
14	20250120	204300	70650010	9780	9780	9780	9780	0
15	20250120	204200	70650010	9780	9780	9780	9780	0
16	20250120	204100	70650010	9780	9780	9780	9780	0
17	20250120	204000	70650010	9780	9780	9780	9780	0
18	20250120	203900	70650010	9780	9780	9780	9780	0
19	20250120	203800	70650010	9780	9780	9780	9780	0
20	20250120	203700	70650010	9780	9780	9780	9780	0
21	20250120	203600	70650010	9780	9780	9780	9780	0
22	20250120	203500	70650010	9780	9780	9780	9780	0
23	20250120	203400	70650010	9780	9780	9780	9780	0
24	20250120	203300	70650010	9780	9780	9780	9780	0
25	20250120	203200	70650010	9780	9780	9780	9780	0
26	20250120	203100	70650010	9780	9780	9780	9780	0
27	20250120	203000	70650010	9780	9780	9780	9780	0
28	20250120	202900	70650010	9780	9780	9780	9780	0
29	20250120	202800	70650010	9780	9780	9780	9780	0
30	20250120	202700	70650010	9780	9780	9780	9780	0
31	20250120	202600	70650010	9780	9780	9780	9780	0
32	20250120	202500	70650010	9780	9780	9780	9780	150
33	20250120	202400	70650010	9780	9780	9780	9780	0
34	20250120	202300	70650010	9780	9780	9780	9780	0
35	20250120	202200	70650010	9780	9780	9780	9780	0
36	20250120	202100	70650010	9780	9780	9780	9780	0
37	20250120	202000	70650010	9780	9780	9780	9780	0
38	20250120	201900	70650010	9780	9780	9780	9780	0
39	20250120	201800	70650010	9780	9780	9780	9780	0
40	20250120	201700	70650010	9780	9780	9780	9780	0
41	20250120	201600	70650010	9780	9780	9780	9780	0
42	20250120	201500	70650010	9780	9780	9780	9780	0
43	20250120	201400	70650010	9780	9780	9780	9780	0
44	20250120	201300	70650010	9780	9780	9780	9780	0
45	20250120	201200	70650010	9780	9780	9780	9780	0
46	20250120	201100	70650010	9780	9780	9780	9780	0
47	20250120	201000	70650010	9780	9780	9780	9780	0
48	20250120	200900	70650010	9780	9780	9780	9780	0
49	20250120	200800	70650010	9780	9780	9780	9780	0
50	20250120	200700	70650010	9780	9780	9780	9780	0
51	20250120	200600	70650010	9780	9780	9780	9780	0
52	20250120	200500	70650010	9780	9780	9780	9780	0
53	20250120	200400	70650010	9780	9780	9780	9780	0
54	20250120	200300	70650010	9780	9780	9780	9780	0
55	20250120	200200	70650010	9780	9780	9780	9780	0
56	20250120	200100	70650010	9780	9780	9780	9780	0
57	20250120	200000	70650010	9780	9780	9780	9780	0
58	20250120	195900	70650010	9780	9780	9780	9780	0
59	20250120	195800	70650010	9780	9780	9780	9780	0
60	20250120	195700	70650010	9780	9780	9780	9780	0
61	20250120	195600	70650010	9780	9780	9780	9780	0
62	20250120	195500	70650010	9780	9780	9780	9780	150
63	20250120	195400	70650010	9780	9780	9780	9780	0
64	20250120	195300	70650010	9780	9780	9780	9780	0
65	20250120	195200	70650010	9780	9780	9780	9780	0
66	20250120	195100	70650010	9780	9780	9780	9780	0
67	20250120	195000	70650010	9780	9780	9780	9780	0
68	20250120	194900	70650010	9780	9780	9780	9780	0
69	20250120	194800	70650010	9780	9780	9780	9780	0
70	20250120	194700	70650010	9780	9780	9780	9780	0
71	20250120	194600	70650010	9780	9780	9780	9780	0
72	20250120	194500	70650010	9780	9780	9780	9780	0
73	20250120	194400	70650010	9780	9780	9780	9780	0
74	20250120	194300	70650010	9780	9780	9780	9780	0
75	20250120	194200	70650010	9780	9780	9780	9780	0
76	20250120	194100	70650010	9780	9780	9780	9780	0
77	20250120	194000	70650010	9780	9780	9780	9780	0
78	20250120	193900	70650010	9780	9780	9780	9780	0
79	20250120	193800	70650010	9780	9780	9780	9780	0
80	20250120	193700	70650010	9780	9780	9780	9780	0
81	20250120	193600	70650010	9780	9780	9780	9780	0
82	20250120	193500	70650010	9780	9780	9780	9780	0
83	20250120	193400	70650010	9780	9780	9780	9780	0
84	20250120	193300	70650010	9780	9780	9780	9780	0
85	20250120	193200	70650010	9780	9780	9780	9780	0
86	20250120	193100	70650010	9780	9780	9780	9780	0
87	20250120	193000	70650010	9780	9780	9780	9780	0
88	20250120	192900	70650010	9780	9780	9780	9780	0
89	20250120	192800	70650010	9780	9780	9780	9780	0
90	20250120	192700	70650010	9780	9780	9780	9780	0
91	20250120	192600	70650010	9780	9780	9780	9780	0
92	20250120	192500	70650010	9780	9780	9780	9780	150
93	20250120	192400	70650010	9780	9780	9780	9780	0
94	20250120	192300	70650010	9780	9780	9780	9780	0
95	20250120	192200	70650010	9780	9780	9780	9780	0
96	20250120	192100	70650010	9780	9780	9780	9780	0
97	20250120	192000	70650010	9780	9780	9780	9780	0
98	20250120	191900	70650010	9780	9780	9780	9780	0
99	20250120	191800	70650010	9780	9780	9780	9780	0
100	20250120	191700	70650010	9780	9780	9780	9780	0
101	20250120	191600	70650010	9780	9780	9780	9780	0
102	20250120	191500	70650010	9780	9780	9780	9780	0
103	20250120	191400	70650010	9780	9780	9780	9780	0
104	20250120	191300	70650010	9780	9780	9780	9780	0
105	20250120	191200	70650010	9780	9780	9780	9780	0
106	20250120	191100	70650010	9780	9780	9780	9780	0
107	20250120	191000	70650010	9780	9780	9780	9780	0
108	20250120	190900	70650010	9780	9780	9780	9780	0
109	20250120	190800	70650010	9780	9780	9780	9780	0
110	20250120	190700	70650010	9780	9780	9780	9780	0
111	20250120	190600	70650010	9780	9780	9780	9780	0
112	20250120	190500	70650010	9780	9780	9780	9780	0
113	20250120	190400	70650010	9780	9780	9780	9780	0
114	20250120	190300	70650010	9780	9780	9780	9780	0
115	20250120	190200	70650010	9780	9780	9780	9780	0
116	20250120	190100	70650010	9780	9780	9780	9780	0
117	20250120	190000	70650010	9780	9780	9780	9780	0
118	20250120	185900	70650010	9780	9780	9780	9780	0
119	20250120	185800	70650010	9780	9780	9780	9780	0
120	20250120	185700	70650010	9780	9780	9780	9780	0
121	20250120	185600	70650010	9780	9780	9780	9780	0
122	20250120	185500	70650010	9780	9780	9780	9780	150
123	20250120	185400	70650010	9780	9780	9780	9780	0
124	20250120	185300	70650010	9780	9780	9780	9780	0
125	20250120	185200	70650010	9780	9780	9780	9780	0
126	20250120	185100	70650010	9780	9780	9780	9780	0
127	20250120	185000	70650010	9780	9780	9780	9780	0
128	20250120	184900	70650010	9780	9780	9780	9780	0
129	20250120	184800	70650010	9780	9780	9780	9780	0
130	20250120	184700	70650010	9780	9780	9780	9780	0
131	20250120	184600	70650010	9780	9780	9780	9780	0
132	20250120	184500	70650010	9780	9780	9780	9780	0
133	20250120	184400	70650010	9780	9780	9780	9780	0
134	20250120	184300	70650010	9780	9780	9780	9780	0
135	20250120	184200	70650010	9780	9780	9780	9780	0
136	20250120	184100	70650010	9780	9780	9780	9780	0
137	20250120	184000	70650010	9780	9780	9780	9780	0
138	20250120	183900	70650010	9780	9780	9780	9780	0
139	20250120	183800	70650010	9780	9780	9780	9780	0
140	20250120	183700	70650010	9780	9780	9780	9780	0
141	20250120	183600	70650010	9780	9780	9780	9780	0
142	20250120	183500	70650010	9780	9780	9780	9780	0
143	20250120	183400	70650010	9780	9780	9780	9780	0
144	20250120	183300	70650010	9780	9780	9780	9780	0
145	20250120	183200	70650010	9780	9780	9780	9780	0
146	20250120	183100	70650010	9780	9780	9780	9780	0
147	20250120	183000	70650010	9780	9780	9780	9780	0
148	20250120	182900	70650010	9780	9780	9780	9780	0
149	20250120	182800	70650010	9780	9780	9780	9780	0
150	20250120	182700	70650010	9780	9780	9780	9780	0
151	20250120	182600	70650010	9780	9780	9780	9780	0
152	20250120	182500	70650010	9780	9780	9780	9780	150
153	20250120	182400	70650010	9780	9780	9780	9780	0
154	20250120	182300	70650010	9780	9780	9780	9780	0
155	20250120	182200	70650010	9780	9780	9780	9780	0
156	20250120	182100	70650010	9780	9780	9780	9780	0
157	20250120	182000	70650010	9780	9780	9780	9780	0
158	20250120	181900	70650010	9780	9780	9780	9780	0
159	20250120	181800	70650010	9780	9780	9780	9780	0
160	20250120	181700	70650010	9780	9780	9780	9780	0
161	20250120	181600	70650010	9780	9780	9780	9780	0
162	20250120	181500	70650010	9780	9780	9780	9780	0
163	20250120	181400	70650010	9780	9780	9780	9780	0
164	20250120	181300	70650010	9780	9780	9780	9780	0
165	20250120	181200	70650010	9780	9780	9780	9780	0
166	20250120	181100	70650010	9780	9780	9780	9780	0
167	20250120	181000	70650010	9780	9780	9780	9780	0
168	20250120	180900	70650010	9780	9780	9780	9780	0
169	20250120	180800	70650010	9780	9780	9780	9780	0
170	20250120	180700	70650010	9780	9780	9780	9780	0
171	20250120	180600	70650010	9780	9780	9780	9780	0
172	20250120	180500	70650010	9780	9780	9780	9780	0
173	20250120	180400	70650010	9780	9780	9780	9780	0
174	20250120	180300	70650010	9780	9780	9780	9780	0
175	20250120	180200	70650010	9780	9780	9780	9780	0
176	20250120	180100	70650010	9780	9780	9780	9780	0
177	20250120	180000	70650010	9780	9780	9780	9780	0
178	20250120	175900	70650010	9780	9780	9780	9780	0
179	20250120	175800	70650010	9780	9780	9780	9780	0
180	20250120	175700	70650010	9780	9780	9780	9780	0
181	20250120	175600	70650010	9780	9780	9780	9780	0
182	20250120	175500	70650010	9780	9780	9780	9780	150
183	20250120	175400	70650010	9780	9780	9780	9780	0
184	20250120	175300	70650010	9780	9780	9780	9780	0
185	20250120	175200	70650010	9780	9780	9780	9780	0
186	20250120	175100	70650010	9780	9780	9780	9780	0
187	20250120	175000	70650010	9780	9780	9780	9780	0
188	20250120	174900	70650010	9780	9780	9780	9780	0
189	20250120	174800	70650010	9780	9780	9780	9780	0
190	20250120	174700	70650010	9780	9780	9780	9780	0
191	20250120	174600	70650010	9780	9780	9780	9780	0
192	20250120	174500	70650010	9780	9780	9780	9780	0
193	20250120	174400	70650010	9780	9780	9780	9780	0
194	20250120	174300	70650010	9780	9780	9780	9780	0
195	20250120	174200	70650010	9780	9780	9780	9780	0
196	20250120	174100	70650010	9780	9780	9780	9780	0
197	20250120	174000	70650010	9780	9780	9780	9780	0
198	20250120	173900	70650010	9780	9780	9780	9780	0
199	20250120	173800	70650010	9780	9780	9780	9780	0
200	20250120	173700	70650010	9780	9780	9780	9780	0
201	20250120	173600	70650010	9780	9780	9780	9780	0
202	20250120	173500	70650010	9780	9780	9780	9780	0
203	20250120	173400	70650010	9780	9780	9780	9780	0
204	20250120	173300	70650010	9780	9780	9780	9780	0
205	20250120	173200	70650010	9780	9780	9780	9780	0
206	20250120	173100	70650010	9780	9780	9780	9780	0
207	20250120	173000	70650010	9780	9780	9780	9780	0
208	20250120	172900	70650010	9780	9780	9780	9780	0
209	20250120	172800	70650010	9780	9780	9780	9780	0
210	20250120	172700	70650010	9780	9780	9780	9780	0
211	20250120	172600	70650010	9780	9780	9780	9780	0
212	20250120	172500	70650010	9780	9780	9780	9780	150
213	20250120	172400	70650010	9780	9780	9780	9780	0
214	20250120	172300	70650010	9780	9780	9780	9780	0
215	20250120	172200	70650010	9780	9780	9780	9780	0
216	20250120	172100	70650010	9780	9780	9780	9780	0
217	20250120	172000	70650010	9780	9780	9780	9780	0
218	20250120	171900	70650010	9780	9780	9780	9780	0
219	20250120	171800	70650010	9780	9780	9780	9780	0
220	20250120	171700	70650010	9780	9780	9780	9780	0
221	20250120	171600	70650010	9780	9780	9780	9780	0
222	20250120	171500	70650010	9780	9780	9780	9780	0
223	20250120	171400	70650010	9780	9780	9780	9780	0
224	20250120	171300	70650010	9780	9780	9780	9780	0
225	20250120	171200	70650010	9780	9780	9780	9780	0
226	20250120	171100	70650010	9780	9780	9780	9780	0
227	20250120	171000	70650010	9780	9780	9780	9780	0
228	20250120	170900	70650010	9780	9780	9780	9780	0
229	20250120	170800	70650010	9780	9780	9780	9780	0
230	20250120	170700	70650010	9780	9780	9780	9780	0
231	20250120	170600	70650010	9780	9780	9780	9780	0
232	20250120	170500	70650010	9780	9780	9780	9780	0
233	20250120	170400	70650010	9780	9780	9780	9780	0
234	20250120	170300	70650010	9780	9780	9780	9780	0
235	20250120	170200	70650010	9780	9780	9780	9780	0
236	20250120	170100	70650010	9780	9780	9780	9780	0
237	20250120	170000	70650010	9780	9780	9780	9780	0
238	20250120	165900	70650010	9780	9780	9780	9780	0
239	20250120	165800	70650010	9780	9780	9780	9780	0
240	20250120	165700	70650010	9780	9780	9780	9780	0
241	20250120	165600	70650010	9780	9780	9780	9780	0
242	20250120	165500	70650010	9780	9780	9780	9780	150
243	20250120	165400	70650010	9780	9780	9780	9780	0
244	20250120	165300	70650010	9780	9780	9780	9780	0
245	20250120	165200	70650010	9780	9780	9780	9780	0
246	20250120	165100	70650010	9780	9780	9780	9780	0
247	20250120	165000	70650010	9780	9780	9780	9780	0
248	20250120	164900	70650010	9780	9780	9780	9780	0
249	20250120	164800	70650010	9780	9780	9780	9780	0
250	20250120	164700	70650010	9780	9780	9780	9780	0
251	20250120	164600	70650010	9780	9780	9780	9780	0
252	20250120	164500	70650010	9780	9780	9780	9780	0
253	20250120	164400	70650010	9780	9780	9780	9780	0
254	20250120	164300	70650010	9780	9780	9780	9780	0
255	20250120	164200	70650010	9780	9780	9780	9780	0
256	20250120	164100	70650010	9780	9780	9780	9780	0
257	20250120	164000	70650010	9780	9780	9780	9780	0
258	20250120	163900	70650010	9780	9780	9780	9780	0
259	20250120	163800	70650010	9780	9780	9780	9780	0
260	20250120	163700	70650010	9780	9780	9780	9780	0
261	20250120	163600	70650010	9780	9780	9780	9780	0
262	20250120	163500	70650010	9780	9780	9780	9780	0
263	20250120	163400	70650010	9780	9780	9780	9780	0
264	20250120	163300	70650010	9780	9780	9780	9780	0
265	20250120	163200	70650010	9780	9780	9780	9780	0
266	20250120	163100	70650010	9780	9780	9780	9780	0
267	20250120	163000	70650010	9780	9780	9780	9780	0
268	20250120	162900	70650010	9780	9780	9780	9780	0
269	20250120	162800	70650010	9780	9780	9780	9780	0
270	20250120	162700	70650010	9780	9780	9780	9780	0
271	20250120	162600	70650010	9780	9780	9780	9780	0
272	20250120	162500	70650010	9780	9780	9780	9780	150
273	20250120	162400	70650010	9780	9780	9780	9780	0
274	20250120	162300	70650010	9780	9780	9780	9780	0
275	20250120	162200	70650010	9780	9780	9780	9780	0
276	20250120	162100	70650010	9780	9780	9780	9780	0
277	20250120	162000	70650010	9780	9780	9780	9780	0
278	20250120	161900	70650010	9780	9780	9780	9780	0
279	20250120	161800	70650010	9780	9780	9780	9780	0
280	20250120	161700	70650010	9780	9780	9780	9780	0
281	20250120	161600	70650010	9780	9780	9780	9780	0
282	20250120	161500	70650010	9780	9780	9780	9780	0
283	20250120	161400	70650010	9780	9780	9780	9780	0
284	20250120	161300	70650010	9780	9780	9780	9780	0
285	20250120	161200	70650010	9780	9780	9780	9780	0
286	20250120	161100	70650010	9780	9780	9780	9780	0
287	20250120	161000	70650010	9780	9780	9780	9780	0
288	20250120	160900	70650010	9780	9780	9780	9780	0
289	20250120	160800	70650010	9780	9780	9780	9780	0
290	20250120	160700	70650010	9780	9780	9780	9780	0
291	20250120	160600	70650010	9780	9780	9780	9780	0
292	20250120	160500	70650010	9780	9780	9780	9780	0
293	20250120	160400	70650010	9780	9780	9780	9780	0
294	20250120	160300	70650010	9780	9780	9780	9780	0
295	20250120	160200	70650010	9780	9780	9780	9780	0
296	20250120	160100	70650010	9780	9780	9780	9780	0
297	20250120	160000	70650010	9780	9780	9780	9780	0
298	20250120	155900	70650010	9780	9780	9780	9780	0
299	20250120	155800	70650010	9780	9780	9780	9780	0
300	20250120	155700	70650010	9780	9780	9780	9780	0
301	20250120	155600	70650010	9780	9780	9780	9780	0
302	20250120	155500	70650010	9780	9780	9780	9780	150
303	20250120	155400	70650010	9780	9780	9780	9780	0
304	20250120	155300	70650010	9780	9780	9780	9780	0
305	20250120	155200	70650010	9780	9780	9780	9780	0
306	20250120	155100	70650010	9780	9780	9780	9780	0
307	20250120	155000	70650010	9780	9780	9780	9780	0
308	20250120	154900	70650010	9780	9780	9780	9780	0
309	20250120	154800	70650010	9780	9780	9780	9780	0
310	20250120	154700	70650010	9780	9780	9780	9780	0
311	20250120	154600	70650010	9780	9780	9780	9780	0
312	20250120	154500	70650010	9780	9780	9780	9780	0
313	20250120	154400	70650010	9780	9780	9780	9780	0
314	20250120	154300	70650010	9780	9780	9780	9780	0
315	20250120	154200	70650010	9780	9780	9780	9780	0
316	20250120	154100	70650010	9780	9780	9780	9780	0
317	20250120	154000	70650010	9780	9780	9780	9780	0
318	20250120	153900	70650010	9780	9780	9780	9780	0
319	20250120	153800	70650010	9780	9780	9780	9780	0
320	20250120	153700	70650010	9780	9780	9780	9780	0
321	20250120	153600	70650010	9780	9780	9780	9780	0
322	20250120	153500	70650010	9780	9780	9780	9780	0
323	20250120	153400	70650010	9780	9780	9780	9780	0
324	20250120	153300	70650010	9780	9780	9780	9780	0
325	20250120	153200	70650010	9780	9780	9780	9780	0
326	20250120	153100	70650010	9780	9780	9780	9780	0
327	20250120	153000	70650010	9780	9780	9780	9780	150
328	20250120	152900	69183010	9790	9790	9790	9790	0
329	20250120	152800	69183010	9790	9790	9790	9790	0
330	20250120	152700	69183010	9790	9790	9790	9790	0
331	20250120	152600	69183010	9790	9790	9790	9790	0
332	20250120	152500	69183010	9790	9790	9790	9790	0
333	20250120	152400	69183010	9790	9790	9790	9790	0
334	20250120	152300	69183010	9790	9790	9790	9790	0
335	20250120	152200	69183010	9790	9790	9790	9790	0
336	20250120	152100	69183010	9790	9790	9790	9790	0
337	20250120	152000	69183010	9790	9790	9790	9790	0
338	20250120	151900	69183010	9790	9790	9790	9750	130
339	20250120	151800	67914140	9790	9790	9790	9790	0
340	20250120	151700	67914140	9790	9790	9790	9790	1
341	20250120	151600	67904350	9780	9780	9780	9780	5
342	20250120	151500	67855450	9790	9790	9790	9790	0
343	20250120	151400	67855450	9790	9790	9790	9790	205
344	20250120	151300	65848500	9790	9790	9790	9760	15
345	20250120	151200	65701880	9750	9790	9790	9750	26
346	20250120	151100	65448340	9740	9750	9780	9740	286
347	20250120	151000	62654690	9780	9780	9780	9780	0
348	20250120	150900	62654690	9780	9780	9780	9780	0
349	20250120	150800	62654690	9780	9780	9780	9780	1
350	20250120	150700	62644910	9750	9750	9750	9750	0
351	20250120	150600	62644910	9750	9770	9770	9750	20
352	20250120	150500	62449710	9780	9780	9780	9780	0
353	20250120	150400	62449710	9780	9780	9780	9780	0
354	20250120	150300	62449710	9780	9780	9780	9780	0
355	20250120	150200	62449710	9780	9780	9780	9780	1
356	20250120	150100	62439930	9770	9770	9770	9770	0
357	20250120	150000	62439930	9770	9770	9770	9770	65
358	20250120	145900	61804880	9770	9770	9770	9770	0
359	20250120	145800	61804880	9770	9770	9770	9770	1
360	20250120	145700	61795110	9760	9760	9760	9760	125
361	20250120	145600	60575110	9730	9730	9730	9730	0
362	20250120	145500	60575110	9730	9730	9730	9730	100
363	20250120	145400	59602110	9770	9770	9770	9770	0
364	20250120	145300	59602110	9770	9770	9770	9770	0
365	20250120	145200	59602110	9770	9770	9770	9770	0
366	20250120	145100	59602110	9770	9770	9770	9770	0
367	20250120	145000	59602110	9770	9770	9770	9770	0
368	20250120	144900	59602110	9770	9770	9770	9770	0
369	20250120	144800	59602110	9770	9770	9770	9770	0
370	20250120	144700	59602110	9770	9770	9770	9770	1
371	20250120	144600	59592340	9770	9770	9770	9770	0
372	20250120	144500	59592340	9770	9740	9770	9740	44
373	20250120	144400	59163750	9720	9720	9720	9720	0
374	20250120	144300	59163750	9720	9730	9730	9720	716
375	20250120	144200	52203230	9730	9730	9730	9730	166
376	20250120	144100	50588050	9730	9750	9750	9730	530
377	20250120	144000	45425880	9760	9760	9760	9760	0
378	20250120	143900	45425880	9760	9760	9760	9760	0
379	20250120	143800	45425880	9760	9760	9760	9760	120
380	20250120	143700	44254680	9790	9790	9790	9790	0
381	20250120	143600	44254680	9790	9790	9790	9790	0
382	20250120	143500	44254680	9790	9790	9790	9790	1
383	20250120	143400	44244890	9780	9780	9780	9780	1
384	20250120	143300	44235110	9790	9790	9790	9790	0
385	20250120	143200	44235110	9790	9790	9790	9790	0
386	20250120	143100	44235110	9790	9790	9790	9790	0
387	20250120	143000	44235110	9790	9790	9790	9790	0
388	20250120	142900	44235110	9790	9790	9790	9790	0
389	20250120	142800	44235110	9790	9790	9790	9790	0
390	20250120	142700	44235110	9790	9790	9790	9790	0
391	20250120	142600	44235110	9790	9790	9790	9790	0
392	20250120	142500	44235110	9790	9790	9790	9790	0
393	20250120	142400	44235110	9790	9790	9790	9790	0
394	20250120	142300	44235110	9790	9790	9790	9790	0
395	20250120	142200	44235110	9790	9790	9790	9790	0
396	20250120	142100	44235110	9790	9790	9790	9790	0
397	20250120	142000	44235110	9790	9790	9790	9790	0
398	20250120	141900	44235110	9790	9790	9790	9790	0
399	20250120	141800	44235110	9790	9790	9790	9790	0
400	20250120	141700	44235110	9790	9790	9790	9790	0
401	20250120	141600	44235110	9790	9790	9790	9790	0
402	20250120	141500	44235110	9790	9790	9790	9790	0
403	20250120	141400	44235110	9790	9790	9790	9790	0
404	20250120	141300	44235110	9790	9790	9790	9790	0
405	20250120	141200	44235110	9790	9790	9790	9790	0
406	20250120	141100	44235110	9790	9790	9790	9790	0
407	20250120	141000	44235110	9790	9790	9790	9790	0
408	20250120	140900	44235110	9790	9790	9790	9790	0
409	20250120	140800	44235110	9790	9790	9790	9790	0
410	20250120	140700	44235110	9790	9790	9790	9790	0
411	20250120	140600	44235110	9790	9790	9790	9790	0
412	20250120	140500	44235110	9790	9790	9790	9790	0
413	20250120	140400	44235110	9790	9790	9790	9790	0
414	20250120	140300	44235110	9790	9790	9790	9790	20
415	20250120	140200	44039310	9790	9790	9790	9790	0
416	20250120	140100	44039310	9790	9790	9790	9790	0
417	20250120	140000	44039310	9790	9790	9790	9790	0
418	20250120	135900	44039310	9790	9790	9790	9790	0
419	20250120	135800	44039310	9790	9790	9790	9790	0
420	20250120	135700	44039310	9790	9790	9790	9790	0
421	20250120	135600	44039310	9790	9790	9790	9790	0
422	20250120	135500	44039310	9790	9790	9790	9790	0
423	20250120	135400	44039310	9790	9790	9790	9790	0
424	20250120	135300	44039310	9790	9790	9790	9790	0
425	20250120	135200	44039310	9790	9790	9790	9790	0
426	20250120	135100	44039310	9790	9790	9790	9790	0
427	20250120	135000	44039310	9790	9790	9790	9790	0
428	20250120	134900	44039310	9790	9790	9790	9790	0
429	20250120	134800	44039310	9790	9790	9790	9790	0
430	20250120	134700	44039310	9790	9790	9790	9790	0
431	20250120	134600	44039310	9790	9790	9790	9790	0
432	20250120	134500	44039310	9790	9790	9790	9790	1
433	20250120	134400	44029520	9760	9760	9760	9760	0
434	20250120	134300	44029520	9760	9760	9760	9760	49
435	20250120	134200	43551280	9790	9790	9790	9790	0
436	20250120	134100	43551280	9790	9790	9790	9790	0
437	20250120	134000	43551280	9790	9790	9790	9790	0
438	20250120	133900	43551280	9790	9790	9790	9790	0
439	20250120	133800	43551280	9790	9790	9790	9790	0
440	20250120	133700	43551280	9790	9790	9790	9790	0
441	20250120	133600	43551280	9790	9790	9790	9790	0
442	20250120	133500	43551280	9790	9790	9790	9790	0
443	20250120	133400	43551280	9790	9790	9790	9790	0
444	20250120	133300	43551280	9790	9790	9790	9790	0
445	20250120	133200	43551280	9790	9790	9790	9790	0
446	20250120	133100	43551280	9790	9790	9790	9790	0
447	20250120	133000	43551280	9790	9790	9790	9790	0
448	20250120	132900	43551280	9790	9790	9790	9790	0
449	20250120	132800	43551280	9790	9790	9790	9790	0
450	20250120	132700	43551280	9790	9790	9790	9790	0
451	20250120	132600	43551280	9790	9790	9790	9790	0
452	20250120	132500	43551280	9790	9790	9790	9790	0
453	20250120	132400	43551280	9790	9790	9790	9790	0
454	20250120	132300	43551280	9790	9790	9790	9790	0
455	20250120	132200	43551280	9790	9780	9790	9780	125
456	20250120	132100	42328770	9780	9780	9780	9780	0
457	20250120	132000	42328770	9780	9780	9780	9780	0
458	20250120	131900	42328770	9780	9780	9780	9780	0
459	20250120	131800	42328770	9780	9780	9780	9780	0
460	20250120	131700	42328770	9780	9780	9780	9780	1
461	20250120	131600	42318990	9730	9730	9730	9730	0
462	20250120	131500	42318990	9730	9730	9730	9730	0
463	20250120	131400	42318990	9730	9730	9730	9730	0
464	20250120	131300	42318990	9730	9730	9730	9730	0
465	20250120	131200	42318990	9730	9730	9730	9730	0
466	20250120	131100	42318990	9730	9730	9730	9730	0
467	20250120	131000	42318990	9730	9730	9730	9730	0
468	20250120	130900	42318990	9730	9730	9730	9730	0
469	20250120	130800	42318990	9730	9730	9730	9730	0
470	20250120	130700	42318990	9730	9730	9730	9730	0
471	20250120	130600	42318990	9730	9730	9730	9730	0
472	20250120	130500	42318990	9730	9730	9730	9730	0
473	20250120	130400	42318990	9730	9730	9730	9730	0
474	20250120	130300	42318990	9730	9730	9730	9730	10
475	20250120	130200	42221690	9730	9730	9730	9730	0
476	20250120	130100	42221690	9730	9750	9750	9730	398
477	20250120	130000	38348820	9780	9780	9780	9780	0
478	20250120	125900	38348820	9780	9780	9780	9780	0
479	20250120	125800	38348820	9780	9780	9780	9780	0
480	20250120	125700	38348820	9780	9780	9780	9780	0
481	20250120	125600	38348820	9780	9780	9780	9780	0
482	20250120	125500	38348820	9780	9780	9780	9780	0
483	20250120	125400	38348820	9780	9780	9780	9780	0
484	20250120	125300	38348820	9780	9780	9780	9780	0
485	20250120	125200	38348820	9780	9780	9780	9780	0
486	20250120	125100	38348820	9780	9780	9780	9780	0
487	20250120	125000	38348820	9780	9780	9780	9780	0
488	20250120	124900	38348820	9780	9780	9780	9780	0
489	20250120	124800	38348820	9780	9780	9780	9780	1
490	20250120	124700	38339040	9770	9770	9770	9770	0
491	20250120	124600	38339040	9770	9770	9770	9770	1
492	20250120	124500	38329270	9780	9770	9780	9770	2
493	20250120	124400	38309720	9720	9720	9720	9720	0
494	20250120	124300	38309720	9720	9720	9720	9720	0
495	20250120	124200	38309720	9720	9720	9720	9720	0
496	20250120	124100	38309720	9720	9720	9720	9720	0
497	20250120	124000	38309720	9720	9720	9720	9720	0
498	20250120	123900	38309720	9720	9720	9720	9720	0
499	20250120	123800	38309720	9720	9720	9720	9720	0
500	20250120	123700	38309720	9720	9720	9720	9720	0
501	20250120	123600	38309720	9720	9720	9720	9720	0
502	20250120	123500	38309720	9720	9720	9720	9720	0
503	20250120	123400	38309720	9720	9750	9750	9720	866
504	20250120	123300	29877840	9770	9770	9770	9770	0
505	20250120	123200	29877840	9770	9770	9770	9770	0
506	20250120	123100	29877840	9770	9770	9770	9770	0
507	20250120	123000	29877840	9770	9770	9770	9770	0
508	20250120	122900	29877840	9770	9770	9770	9770	0
509	20250120	122800	29877840	9770	9770	9770	9770	0
510	20250120	122700	29877840	9770	9770	9770	9770	0
511	20250120	122600	29877840	9770	9770	9770	9770	0
512	20250120	122500	29877840	9770	9770	9770	9770	0
513	20250120	122400	29877840	9770	9770	9770	9770	0
514	20250120	122300	29877840	9770	9770	9770	9770	0
515	20250120	122200	29877840	9770	9770	9770	9770	0
516	20250120	122100	29877840	9770	9770	9770	9770	0
517	20250120	122000	29877840	9770	9770	9770	9770	2
518	20250120	121900	29858300	9770	9770	9770	9770	52
519	20250120	121800	29350260	9770	9770	9770	9770	5
520	20250120	121700	29301410	9770	9770	9770	9770	0
521	20250120	121600	29301410	9770	9770	9770	9770	0
522	20250120	121500	29301410	9770	9770	9770	9770	0
523	20250120	121400	29301410	9770	9770	9770	9770	0
524	20250120	121300	29301410	9770	9770	9770	9770	0
525	20250120	121200	29301410	9770	9770	9770	9770	0
526	20250120	121100	29301410	9770	9770	9770	9770	0
527	20250120	121000	29301410	9770	9770	9770	9770	0
528	20250120	120900	29301410	9770	9770	9770	9770	2
529	20250120	120800	29281870	9770	9770	9770	9770	1
530	20250120	120700	29272100	9760	9760	9760	9760	0
531	20250120	120600	29272100	9760	9760	9760	9760	43
532	20250120	120500	28852420	9760	9760	9760	9760	7
533	20250120	120400	28784100	9770	9770	9770	9770	0
534	20250120	120300	28784100	9770	9770	9770	9770	0
535	20250120	120200	28784100	9770	9770	9770	9770	0
536	20250120	120100	28784100	9770	9770	9770	9770	1
537	20250120	120000	28774330	9770	9770	9770	9770	0
538	20250120	115900	28774330	9770	9740	9770	9740	130
539	20250120	115800	27508100	9740	9740	9740	9740	0
540	20250120	115700	27508100	9740	9740	9740	9740	0
541	20250120	115600	27508100	9740	9740	9740	9740	0
542	20250120	115500	27508100	9740	9740	9740	9740	1
543	20250120	115400	27498360	9740	9740	9740	9740	0
544	20250120	115300	27498360	9740	9740	9740	9740	0
545	20250120	115200	27498360	9740	9740	9740	9740	0
546	20250120	115100	27498360	9740	9740	9740	9740	0
547	20250120	115000	27498360	9740	9740	9740	9740	0
548	20250120	114900	27498360	9740	9740	9740	9740	0
549	20250120	114800	27498360	9740	9750	9750	9740	255
550	20250120	114700	25013640	9760	9760	9760	9760	0
551	20250120	114600	25013640	9760	9760	9760	9760	0
552	20250120	114500	25013640	9760	9760	9760	9760	9
553	20250120	114400	24925800	9760	9760	9760	9760	23
554	20250120	114300	24701320	9760	9760	9760	9760	0
555	20250120	114200	24701320	9760	9760	9760	9760	0
556	20250120	114100	24701320	9760	9760	9760	9760	0
557	20250120	114000	24701320	9760	9760	9760	9760	0
558	20250120	113900	24701320	9760	9760	9760	9760	0
559	20250120	113800	24701320	9760	9760	9760	9760	0
560	20250120	113700	24701320	9760	9760	9760	9760	0
561	20250120	113600	24701320	9760	9760	9760	9760	0
562	20250120	113500	24701320	9760	9760	9760	9760	0
563	20250120	113400	24701320	9760	9760	9760	9760	0
564	20250120	113300	24701320	9760	9760	9760	9760	0
565	20250120	113200	24701320	9760	9760	9760	9760	0
566	20250120	113100	24701320	9760	9760	9760	9760	0
567	20250120	113000	24701320	9760	9760	9760	9760	0
568	20250120	112900	24701320	9760	9760	9760	9760	0
569	20250120	112800	24701320	9760	9760	9760	9760	0
570	20250120	112700	24701320	9760	9760	9760	9760	0
571	20250120	112600	24701320	9760	9760	9760	9760	0
572	20250120	112500	24701320	9760	9760	9760	9760	0
573	20250120	112400	24701320	9760	9760	9760	9760	51
574	20250120	112300	24203560	9790	9790	9790	9790	0
575	20250120	112200	24203560	9790	9790	9790	9790	0
576	20250120	112100	24203560	9790	9790	9790	9790	0
577	20250120	112000	24203560	9790	9780	9790	9780	46
578	20250120	111900	23753670	9760	9760	9760	9760	1
579	20250120	111800	23743910	9770	9770	9770	9770	0
580	20250120	111700	23743910	9770	9770	9770	9770	69
581	20250120	111600	23069780	9790	9790	9790	9790	54
582	20250120	111500	22541120	9790	9790	9790	9790	0
583	20250120	111400	22541120	9790	9790	9790	9790	0
584	20250120	111300	22541120	9790	9790	9790	9790	0
585	20250120	111200	22541120	9790	9790	9790	9790	0
586	20250120	111100	22541120	9790	9790	9790	9790	0
587	20250120	111000	22541120	9790	9790	9790	9790	0
588	20250120	110900	22541120	9790	9790	9790	9790	0
589	20250120	110800	22541120	9790	9790	9790	9790	0
590	20250120	110700	22541120	9790	9790	9790	9790	0
591	20250120	110600	22541120	9790	9790	9790	9790	30
592	20250120	110500	22247420	9770	9770	9770	9770	0
593	20250120	110400	22247420	9770	9770	9770	9770	0
594	20250120	110300	22247420	9770	9780	9780	9770	113
595	20250120	110200	21142390	9800	9800	9800	9800	0
596	20250120	110100	21142390	9800	9800	9800	9800	0
597	20250120	110000	21142390	9800	9800	9800	9800	0
598	20250120	105900	21142390	9800	9800	9800	9800	0
599	20250120	105800	21142390	9800	9800	9800	9800	120
600	20250120	105700	19966390	9800	9800	9800	9800	0
601	20250120	105600	19966390	9800	9800	9800	9800	0
602	20250120	105500	19966390	9800	9800	9800	9800	3
603	20250120	105400	19936990	9800	9800	9800	9800	0
604	20250120	105300	19936990	9800	9800	9800	9800	0
605	20250120	105200	19936990	9800	9800	9800	9800	0
606	20250120	105100	19936990	9800	9800	9800	9800	0
607	20250120	105000	19936990	9800	9800	9800	9800	0
608	20250120	104900	19936990	9800	9800	9800	9800	0
609	20250120	104800	19936990	9800	9800	9800	9800	0
610	20250120	104700	19936990	9800	9800	9800	9800	0
611	20250120	104600	19936990	9800	9800	9800	9800	0
612	20250120	104500	19936990	9800	9800	9800	9800	0
613	20250120	104400	19936990	9800	9800	9800	9800	0
614	20250120	104300	19936990	9800	9800	9800	9800	0
615	20250120	104200	19936990	9800	9800	9800	9800	0
616	20250120	104100	19936990	9800	9800	9800	9800	0
617	20250120	104000	19936990	9800	9800	9800	9800	0
618	20250120	103900	19936990	9800	9800	9800	9800	0
619	20250120	103800	19936990	9800	9800	9800	9800	0
620	20250120	103700	19936990	9800	9800	9800	9800	0
621	20250120	103600	19936990	9800	9800	9800	9800	5
622	20250120	103500	19887990	9810	9810	9810	9810	0
623	20250120	103400	19887990	9810	9810	9810	9810	0
624	20250120	103300	19887990	9810	9810	9810	9810	0
625	20250120	103200	19887990	9810	9810	9810	9810	0
626	20250120	103100	19887990	9810	9810	9810	9810	0
627	20250120	103000	19887990	9810	9810	9810	9810	0
628	20250120	102900	19887990	9810	9810	9810	9810	0
629	20250120	102800	19887990	9810	9810	9810	9810	0
630	20250120	102700	19887990	9810	9810	9810	9810	0
631	20250120	102600	19887990	9810	9810	9810	9810	0
632	20250120	102500	19887990	9810	9810	9810	9810	1
633	20250120	102400	19878180	9740	9740	9740	9740	0
634	20250120	102300	19878180	9740	9740	9740	9740	0
635	20250120	102200	19878180	9740	9740	9740	9740	0
636	20250120	102100	19878180	9740	9740	9740	9740	0
637	20250120	102000	19878180	9740	9740	9740	9740	0
638	20250120	101900	19878180	9740	9740	9740	9740	0
639	20250120	101800	19878180	9740	9740	9740	9740	0
640	20250120	101700	19878180	9740	9740	9740	9740	0
641	20250120	101600	19878180	9740	9750	9750	9740	60
642	20250120	101500	19293560	9770	9770	9770	9770	0
643	20250120	101400	19293560	9770	9770	9770	9770	0
644	20250120	101300	19293560	9770	9770	9770	9770	10
645	20250120	101200	19195860	9770	9770	9770	9770	0
646	20250120	101100	19195860	9770	9770	9770	9770	1
647	20250120	101000	19186090	9780	9780	9780	9780	0
648	20250120	100900	19186090	9780	9780	9780	9780	0
649	20250120	100800	19186090	9780	9780	9780	9780	0
650	20250120	100700	19186090	9780	9780	9780	9780	0
651	20250120	100600	19186090	9780	9780	9780	9780	0
652	20250120	100500	19186090	9780	9780	9780	9780	135
653	20250120	100400	17865790	9790	9790	9790	9790	0
654	20250120	100300	17865790	9790	9790	9790	9790	0
655	20250120	100200	17865790	9790	9790	9790	9790	26
656	20250120	100100	17611250	9790	9790	9790	9790	0
657	20250120	100000	17611250	9790	9790	9790	9790	0
658	20250120	095900	17611250	9790	9790	9790	9790	0
659	20250120	095800	17611250	9790	9790	9790	9790	1
660	20250120	095700	17601460	9790	9790	9790	9790	14
661	20250120	095600	17464400	9800	9800	9800	9800	0
662	20250120	095500	17464400	9800	9800	9800	9800	0
663	20250120	095400	17464400	9800	9800	9800	9800	0
664	20250120	095300	17464400	9800	9800	9800	9800	54
665	20250120	095200	16935200	9800	9800	9800	9800	1
666	20250120	095100	16925400	9820	9820	9820	9820	2
667	20250120	095000	16905760	9820	9800	9820	9800	19
668	20250120	094900	16719520	9800	9800	9800	9800	90
669	20250120	094800	15837520	9800	9800	9800	9800	1
670	20250120	094700	15827720	9800	9800	9800	9800	1
671	20250120	094600	15817920	9790	9790	9790	9790	0
672	20250120	094500	15817920	9790	9790	9790	9790	0
673	20250120	094400	15817920	9790	9790	9790	9790	0
674	20250120	094300	15817920	9790	9800	9800	9790	153
675	20250120	094200	14319540	9800	9800	9800	9800	0
676	20250120	094100	14319540	9800	9800	9800	9800	0
677	20250120	094000	14319540	9800	9800	9800	9800	0
678	20250120	093900	14319540	9800	9800	9800	9800	0
679	20250120	093800	14319540	9800	9800	9800	9800	0
680	20250120	093700	14319540	9800	9800	9800	9800	102
681	20250120	093600	13319940	9820	9820	9820	9820	0
682	20250120	093500	13319940	9820	9820	9820	9820	0
683	20250120	093400	13319940	9820	9820	9820	9820	0
684	20250120	093300	13319940	9820	9820	9820	9820	0
685	20250120	093200	13319940	9820	9820	9820	9820	0
686	20250120	093100	13319940	9820	9820	9820	9820	3
687	20250120	093000	13290480	9820	9820	9820	9820	0
688	20250120	092900	13290480	9820	9820	9820	9820	0
689	20250120	092800	13290480	9820	9820	9820	9820	0
690	20250120	092700	13290480	9820	9820	9820	9820	0
691	20250120	092600	13290480	9820	9820	9820	9820	0
692	20250120	092500	13290480	9820	9820	9820	9820	0
693	20250120	092400	13290480	9820	9820	9820	9820	0
694	20250120	092300	13290480	9820	9820	9820	9820	10
695	20250120	092200	13192280	9820	9820	9820	9820	0
696	20250120	092100	13192280	9820	9820	9820	9820	0
697	20250120	092000	13192280	9820	9820	9820	9820	0
698	20250120	091900	13192280	9820	9820	9820	9820	0
699	20250120	091800	13192280	9820	9770	9820	9770	205
700	20250120	091700	11189380	9770	9770	9770	9770	10
701	20250120	091600	11091680	9770	9770	9770	9770	0
702	20250120	091500	11091680	9770	9770	9770	9770	0
703	20250120	091400	11091680	9770	9770	9770	9770	5
704	20250120	091300	11042830	9720	9740	9740	9720	497
705	20250120	091200	6206280	9750	9770	9770	9750	12
706	20250120	091100	6089220	9770	9770	9770	9770	0
707	20250120	091000	6089220	9770	9770	9770	9770	1
708	20250120	090900	6079450	9790	9800	9800	9790	101
709	20250120	090800	5089660	9810	9810	9810	9810	1
710	20250120	090700	5079850	9880	9880	9880	9880	0
711	20250120	090600	5079850	9880	9880	9880	9880	0
712	20250120	090500	5079850	9880	9880	9880	9880	0
713	20250120	090400	5079850	9880	9880	9880	9880	0
714	20250120	090300	5079850	9880	9880	9880	9880	0
715	20250120	090200	5079850	9880	9820	9880	9820	36
716	20250120	090100	4726270	9880	9880	9880	9820	182
717	20250120	090000	2935110	9880	9850	9880	9830	298