KissMeData/035600/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191900	450157630	8890	8890	8890	8890	2036
3	20250107	191800	450157630	8890	8890	8890	8890	0
4	20250107	191700	450157630	8890	8890	8890	8890	0
5	20250107	191600	450157630	8890	8890	8890	8890	0
6	20250107	191500	450157630	8890	8890	8890	8890	0
7	20250107	191400	450157630	8890	8890	8890	8890	0
8	20250107	191300	450157630	8890	8890	8890	8890	0
9	20250107	191200	450157630	8890	8890	8890	8890	0
10	20250107	191100	450157630	8890	8890	8890	8890	0
11	20250107	191000	450157630	8890	8890	8890	8890	0
12	20250107	190900	450157630	8890	8890	8890	8890	0
13	20250107	190800	450157630	8890	8890	8890	8890	0
14	20250107	190700	450157630	8890	8890	8890	8890	0
15	20250107	190600	450157630	8890	8890	8890	8890	0
16	20250107	190500	450157630	8890	8890	8890	8890	0
17	20250107	190400	450157630	8890	8890	8890	8890	0
18	20250107	190300	450157630	8890	8890	8890	8890	0
19	20250107	190200	450157630	8890	8890	8890	8890	0
20	20250107	190100	450157630	8890	8890	8890	8890	0
21	20250107	190000	450157630	8890	8890	8890	8890	0
22	20250107	185900	450157630	8890	8890	8890	8890	0
23	20250107	185800	450157630	8890	8890	8890	8890	0
24	20250107	185700	450157630	8890	8890	8890	8890	0
25	20250107	185600	450157630	8890	8890	8890	8890	0
26	20250107	185500	450157630	8890	8890	8890	8890	0
27	20250107	185400	450157630	8890	8890	8890	8890	0
28	20250107	185300	450157630	8890	8890	8890	8890	0
29	20250107	185200	450157630	8890	8890	8890	8890	0
30	20250107	185100	450157630	8890	8890	8890	8890	0
31	20250107	185000	450157630	8890	8890	8890	8890	0
32	20250107	184900	450157630	8890	8890	8890	8890	2036
33	20250107	184800	450157630	8890	8890	8890	8890	0
34	20250107	184700	450157630	8890	8890	8890	8890	0
35	20250107	184600	450157630	8890	8890	8890	8890	0
36	20250107	184500	450157630	8890	8890	8890	8890	0
37	20250107	184400	450157630	8890	8890	8890	8890	0
38	20250107	184300	450157630	8890	8890	8890	8890	0
39	20250107	184200	450157630	8890	8890	8890	8890	0
40	20250107	184100	450157630	8890	8890	8890	8890	0
41	20250107	184000	450157630	8890	8890	8890	8890	0
42	20250107	183900	450157630	8890	8890	8890	8890	0
43	20250107	183800	450157630	8890	8890	8890	8890	0
44	20250107	183700	450157630	8890	8890	8890	8890	0
45	20250107	183600	450157630	8890	8890	8890	8890	0
46	20250107	183500	450157630	8890	8890	8890	8890	0
47	20250107	183400	450157630	8890	8890	8890	8890	0
48	20250107	183300	450157630	8890	8890	8890	8890	0
49	20250107	183200	450157630	8890	8890	8890	8890	0
50	20250107	183100	450157630	8890	8890	8890	8890	0
51	20250107	183000	450157630	8890	8890	8890	8890	0
52	20250107	182900	450157630	8890	8890	8890	8890	0
53	20250107	182800	450157630	8890	8890	8890	8890	0
54	20250107	182700	450157630	8890	8890	8890	8890	0
55	20250107	182600	450157630	8890	8890	8890	8890	0
56	20250107	182500	450157630	8890	8890	8890	8890	0
57	20250107	182400	450157630	8890	8890	8890	8890	0
58	20250107	182300	450157630	8890	8890	8890	8890	0
59	20250107	182200	450157630	8890	8890	8890	8890	0
60	20250107	182100	450157630	8890	8890	8890	8890	0
61	20250107	182000	450157630	8890	8890	8890	8890	0
62	20250107	181900	450157630	8890	8890	8890	8890	2036
63	20250107	181800	450157630	8890	8890	8890	8890	0
64	20250107	181700	450157630	8890	8890	8890	8890	0
65	20250107	181600	450157630	8890	8890	8890	8890	0
66	20250107	181500	450157630	8890	8890	8890	8890	0
67	20250107	181400	450157630	8890	8890	8890	8890	0
68	20250107	181300	450157630	8890	8890	8890	8890	0
69	20250107	181200	450157630	8890	8890	8890	8890	0
70	20250107	181100	450157630	8890	8890	8890	8890	0
71	20250107	181000	450157630	8890	8890	8890	8890	0
72	20250107	180900	450157630	8890	8890	8890	8890	0
73	20250107	180800	450157630	8890	8890	8890	8890	0
74	20250107	180700	450157630	8890	8890	8890	8890	0
75	20250107	180600	450157630	8890	8890	8890	8890	0
76	20250107	180500	450157630	8890	8890	8890	8890	0
77	20250107	180400	450157630	8890	8890	8890	8890	0
78	20250107	180300	450157630	8890	8890	8890	8890	0
79	20250107	180200	450157630	8890	8890	8890	8890	0
80	20250107	180100	450157630	8890	8890	8890	8890	0
81	20250107	180000	450157630	8890	8890	8890	8890	0
82	20250107	175900	450157630	8890	8890	8890	8890	0
83	20250107	175800	450157630	8890	8890	8890	8890	0
84	20250107	175700	450157630	8890	8890	8890	8890	0
85	20250107	175600	450157630	8890	8890	8890	8890	0
86	20250107	175500	450157630	8890	8890	8890	8890	0
87	20250107	175400	450157630	8890	8890	8890	8890	0
88	20250107	175300	450157630	8890	8890	8890	8890	0
89	20250107	175200	450157630	8890	8890	8890	8890	0
90	20250107	175100	450157630	8890	8890	8890	8890	0
91	20250107	175000	450157630	8890	8890	8890	8890	0
92	20250107	174900	450157630	8890	8890	8890	8890	2036
93	20250107	174800	450157630	8890	8890	8890	8890	0
94	20250107	174700	450157630	8890	8890	8890	8890	0
95	20250107	174600	450157630	8890	8890	8890	8890	0
96	20250107	174500	450157630	8890	8890	8890	8890	0
97	20250107	174400	450157630	8890	8890	8890	8890	0
98	20250107	174300	450157630	8890	8890	8890	8890	0
99	20250107	174200	450157630	8890	8890	8890	8890	0
100	20250107	174100	450157630	8890	8890	8890	8890	0
101	20250107	174000	450157630	8890	8890	8890	8890	0
102	20250107	173900	450157630	8890	8890	8890	8890	0
103	20250107	173800	450157630	8890	8890	8890	8890	0
104	20250107	173700	450157630	8890	8890	8890	8890	0
105	20250107	173600	450157630	8890	8890	8890	8890	0
106	20250107	173500	450157630	8890	8890	8890	8890	0
107	20250107	173400	450157630	8890	8890	8890	8890	0
108	20250107	173300	450157630	8890	8890	8890	8890	0
109	20250107	173200	450157630	8890	8890	8890	8890	0
110	20250107	173100	450157630	8890	8890	8890	8890	0
111	20250107	173000	450157630	8890	8890	8890	8890	0
112	20250107	172900	450157630	8890	8890	8890	8890	0
113	20250107	172800	450157630	8890	8890	8890	8890	0
114	20250107	172700	450157630	8890	8890	8890	8890	0
115	20250107	172600	450157630	8890	8890	8890	8890	0
116	20250107	172500	450157630	8890	8890	8890	8890	0
117	20250107	172400	450157630	8890	8890	8890	8890	0
118	20250107	172300	450157630	8890	8890	8890	8890	0
119	20250107	172200	450157630	8890	8890	8890	8890	0
120	20250107	172100	450157630	8890	8890	8890	8890	0
121	20250107	172000	450157630	8890	8890	8890	8890	0
122	20250107	171900	450157630	8890	8890	8890	8890	2036
123	20250107	171800	450157630	8890	8890	8890	8890	0
124	20250107	171700	450157630	8890	8890	8890	8890	0
125	20250107	171600	450157630	8890	8890	8890	8890	0
126	20250107	171500	450157630	8890	8890	8890	8890	0
127	20250107	171400	450157630	8890	8890	8890	8890	0
128	20250107	171300	450157630	8890	8890	8890	8890	0
129	20250107	171200	450157630	8890	8890	8890	8890	0
130	20250107	171100	450157630	8890	8890	8890	8890	0
131	20250107	171000	450157630	8890	8890	8890	8890	0
132	20250107	170900	450157630	8890	8890	8890	8890	0
133	20250107	170800	450157630	8890	8890	8890	8890	0
134	20250107	170700	450157630	8890	8890	8890	8890	0
135	20250107	170600	450157630	8890	8890	8890	8890	0
136	20250107	170500	450157630	8890	8890	8890	8890	0
137	20250107	170400	450157630	8890	8890	8890	8890	0
138	20250107	170300	450157630	8890	8890	8890	8890	0
139	20250107	170200	450157630	8890	8890	8890	8890	0
140	20250107	170100	450157630	8890	8890	8890	8890	0
141	20250107	170000	450157630	8890	8890	8890	8890	0
142	20250107	165900	450157630	8890	8890	8890	8890	0
143	20250107	165800	450157630	8890	8890	8890	8890	0
144	20250107	165700	450157630	8890	8890	8890	8890	0
145	20250107	165600	450157630	8890	8890	8890	8890	0
146	20250107	165500	450157630	8890	8890	8890	8890	0
147	20250107	165400	450157630	8890	8890	8890	8890	0
148	20250107	165300	450157630	8890	8890	8890	8890	0
149	20250107	165200	450157630	8890	8890	8890	8890	0
150	20250107	165100	450157630	8890	8890	8890	8890	0
151	20250107	165000	450157630	8890	8890	8890	8890	0
152	20250107	164900	450157630	8890	8890	8890	8890	2036
153	20250107	164800	450157630	8890	8890	8890	8890	0
154	20250107	164700	450157630	8890	8890	8890	8890	0
155	20250107	164600	450157630	8890	8890	8890	8890	0
156	20250107	164500	450157630	8890	8890	8890	8890	0
157	20250107	164400	450157630	8890	8890	8890	8890	0
158	20250107	164300	450157630	8890	8890	8890	8890	0
159	20250107	164200	450157630	8890	8890	8890	8890	0
160	20250107	164100	450157630	8890	8890	8890	8890	0
161	20250107	164000	450157630	8890	8890	8890	8890	0
162	20250107	163900	450157630	8890	8890	8890	8890	0
163	20250107	163800	450157630	8890	8890	8890	8890	0
164	20250107	163700	450157630	8890	8890	8890	8890	0
165	20250107	163600	450157630	8890	8890	8890	8890	0
166	20250107	163500	450157630	8890	8890	8890	8890	0
167	20250107	163400	450157630	8890	8890	8890	8890	0
168	20250107	163300	450157630	8890	8890	8890	8890	0
169	20250107	163200	450157630	8890	8890	8890	8890	0
170	20250107	163100	450157630	8890	8890	8890	8890	0
171	20250107	163000	450157630	8890	8890	8890	8890	0
172	20250107	162900	450157630	8890	8890	8890	8890	0
173	20250107	162800	450157630	8890	8890	8890	8890	0
174	20250107	162700	450157630	8890	8890	8890	8890	0
175	20250107	162600	450157630	8890	8890	8890	8890	0
176	20250107	162500	450157630	8890	8890	8890	8890	0
177	20250107	162400	450157630	8890	8890	8890	8890	0
178	20250107	162300	450157630	8890	8890	8890	8890	0
179	20250107	162200	450157630	8890	8890	8890	8890	0
180	20250107	162100	450157630	8890	8890	8890	8890	0
181	20250107	162000	450157630	8890	8890	8890	8890	0
182	20250107	161900	450157630	8890	8890	8890	8890	2036
183	20250107	161800	450157630	8890	8890	8890	8890	0
184	20250107	161700	450157630	8890	8890	8890	8890	0
185	20250107	161600	450157630	8890	8890	8890	8890	0
186	20250107	161500	450157630	8890	8890	8890	8890	0
187	20250107	161400	450157630	8890	8890	8890	8890	0
188	20250107	161300	450157630	8890	8890	8890	8890	0
189	20250107	161200	450157630	8890	8890	8890	8890	0
190	20250107	161100	450157630	8890	8890	8890	8890	0
191	20250107	161000	450157630	8890	8890	8890	8890	0
192	20250107	160900	450157630	8890	8890	8890	8890	0
193	20250107	160800	450157630	8890	8890	8890	8890	0
194	20250107	160700	450157630	8890	8890	8890	8890	0
195	20250107	160600	450157630	8890	8890	8890	8890	0
196	20250107	160500	450157630	8890	8890	8890	8890	0
197	20250107	160400	450157630	8890	8890	8890	8890	0
198	20250107	160300	450157630	8890	8890	8890	8890	0
199	20250107	160200	450157630	8890	8890	8890	8890	0
200	20250107	160100	450157630	8890	8890	8890	8890	0
201	20250107	160000	450157630	8890	8890	8890	8890	0
202	20250107	155900	450157630	8890	8890	8890	8890	0
203	20250107	155800	450157630	8890	8890	8890	8890	0
204	20250107	155700	450157630	8890	8890	8890	8890	0
205	20250107	155600	450157630	8890	8890	8890	8890	0
206	20250107	155500	450157630	8890	8890	8890	8890	0
207	20250107	155400	450157630	8890	8890	8890	8890	0
208	20250107	155300	450157630	8890	8890	8890	8890	0
209	20250107	155200	450157630	8890	8890	8890	8890	0
210	20250107	155100	450157630	8890	8890	8890	8890	0
211	20250107	155000	450157630	8890	8890	8890	8890	0
212	20250107	154900	450157630	8890	8890	8890	8890	2036
213	20250107	154800	450157630	8890	8890	8890	8890	0
214	20250107	154700	450157630	8890	8890	8890	8890	0
215	20250107	154600	450157630	8890	8890	8890	8890	0
216	20250107	154500	450157630	8890	8890	8890	8890	0
217	20250107	154400	450157630	8890	8890	8890	8890	0
218	20250107	154300	450157630	8890	8890	8890	8890	0
219	20250107	154200	450157630	8890	8890	8890	8890	0
220	20250107	154100	450157630	8890	8890	8890	8890	0
221	20250107	154000	450157630	8890	8890	8890	8890	0
222	20250107	153900	450157630	8890	8890	8890	8890	0
223	20250107	153800	450157630	8890	8890	8890	8890	0
224	20250107	153700	450157630	8890	8890	8890	8890	0
225	20250107	153600	450157630	8890	8890	8890	8890	0
226	20250107	153500	450157630	8890	8890	8890	8890	0
227	20250107	153400	450157630	8890	8890	8890	8890	0
228	20250107	153300	450157630	8890	8890	8890	8890	0
229	20250107	153200	450157630	8890	8890	8890	8890	0
230	20250107	153100	450157630	8890	8890	8890	8890	0
231	20250107	153000	450157630	8890	8890	8890	8890	2036
232	20250107	152900	432057590	8890	8890	8890	8890	0
233	20250107	152800	432057590	8890	8890	8890	8890	0
234	20250107	152700	432057590	8890	8890	8890	8890	0
235	20250107	152600	432057590	8890	8890	8890	8890	0
236	20250107	152500	432057590	8890	8890	8890	8890	0
237	20250107	152400	432057590	8890	8890	8890	8890	0
238	20250107	152300	432057590	8890	8890	8890	8890	0
239	20250107	152200	432057590	8890	8890	8890	8890	0
240	20250107	152100	432057590	8890	8890	8890	8890	0
241	20250107	152000	432057590	8890	8890	8890	8890	0
242	20250107	151900	432057590	8890	8880	8900	8880	184
243	20250107	151800	430421720	8880	8890	8900	8880	317
244	20250107	151700	427605730	8900	8900	8900	8900	0
245	20250107	151600	427605730	8900	8880	8900	8880	51
246	20250107	151500	427152810	8900	8900	8900	8900	89
247	20250107	151400	426360710	8890	8890	8890	8890	0
248	20250107	151300	426360710	8890	8890	8900	8890	78
249	20250107	151200	425667280	8890	8900	8950	8890	963
250	20250107	151100	417085750	8900	8900	8900	8900	0
251	20250107	151000	417085750	8900	8900	8900	8900	1
252	20250107	150900	417076850	8890	8890	8890	8890	85
253	20250107	150800	416321200	8890	8890	8890	8890	0
254	20250107	150700	416321200	8890	8890	8890	8890	1
255	20250107	150600	416312310	8880	8870	8880	8860	1319
256	20250107	150500	404611200	8860	8860	8870	8860	67
257	20250107	150400	404017570	8870	8870	8870	8870	11
258	20250107	150300	403920000	8860	8860	8870	8860	428
259	20250107	150200	400127910	8870	8870	8870	8870	1
260	20250107	150100	400119040	8860	8860	8870	8860	189
261	20250107	150000	398444400	8860	8870	8870	8860	22
262	20250107	145900	398249440	8860	8860	8860	8860	166
263	20250107	145800	396778680	8870	8870	8870	8870	1
264	20250107	145700	396769810	8860	8860	8860	8860	38
265	20250107	145600	396433130	8870	8870	8880	8870	909
266	20250107	145500	388370290	8870	8870	8870	8870	32
267	20250107	145400	388086450	8870	8870	8870	8870	43
268	20250107	145300	387705040	8880	8880	8880	8880	30
269	20250107	145200	387438640	8880	8880	8880	8870	165
270	20250107	145100	385974990	8880	8880	8880	8880	1
271	20250107	145000	385966110	8870	8880	8880	8870	72
272	20250107	144900	385327260	8880	8880	8880	8880	0
273	20250107	144800	385327260	8880	8880	8880	8880	0
274	20250107	144700	385327260	8880	8880	8880	8880	534
275	20250107	144600	380585340	8880	8880	8880	8880	0
276	20250107	144500	380585340	8880	8880	8880	8880	110
277	20250107	144400	379608540	8890	8890	8890	8890	0
278	20250107	144300	379608540	8890	8890	8890	8890	0
279	20250107	144200	379608540	8890	8890	8890	8890	1
280	20250107	144100	379599650	8880	8890	8890	8880	3
281	20250107	144000	379572990	8890	8890	8890	8890	1
282	20250107	143900	379564100	8880	8890	8890	8880	471
283	20250107	143800	375376960	8900	8900	8900	8900	0
284	20250107	143700	375376960	8900	8900	8900	8900	101
285	20250107	143600	374478060	8900	8900	8900	8900	0
286	20250107	143500	374478060	8900	8900	8900	8900	0
287	20250107	143400	374478060	8900	8900	8900	8900	0
288	20250107	143300	374478060	8900	8900	8900	8900	1
289	20250107	143200	374469160	8890	8890	8890	8890	158
290	20250107	143100	373064540	8890	8890	8890	8890	1
291	20250107	143000	373055650	8880	8880	8880	8880	3
292	20250107	142900	373029010	8890	8890	8890	8890	0
293	20250107	142800	373029010	8890	8890	8890	8890	1
294	20250107	142700	373020120	8890	8890	8890	8890	222
295	20250107	142600	371046540	8900	8900	8900	8900	1
296	20250107	142500	371037640	8900	8900	8900	8900	0
297	20250107	142400	371037640	8900	8900	8900	8900	0
298	20250107	142300	371037640	8900	8900	8900	8900	1
299	20250107	142200	371028740	8890	8890	8890	8890	0
300	20250107	142100	371028740	8890	8890	8890	8890	241
301	20250107	142000	368886250	8900	8900	8900	8900	0
302	20250107	141900	368886250	8900	8900	8900	8900	0
303	20250107	141800	368886250	8900	8900	8900	8900	0
304	20250107	141700	368886250	8900	8900	8900	8900	3
305	20250107	141600	368859550	8890	8890	8900	8890	29
306	20250107	141500	368601710	8890	8890	8890	8890	16
307	20250107	141400	368459470	8890	8900	8900	8890	37
308	20250107	141300	368130530	8890	8900	8900	8890	28
309	20250107	141200	367881590	8890	8890	8890	8890	1
310	20250107	141100	367872700	8900	8900	8900	8890	4
311	20250107	141000	367837120	8890	8890	8900	8890	65
312	20250107	140900	367259250	8890	8890	8890	8890	34
313	20250107	140800	366956990	8890	8900	8900	8890	19
314	20250107	140700	366787970	8900	8900	8900	8900	0
315	20250107	140600	366787970	8900	8890	8900	8890	2
316	20250107	140500	366770180	8900	8890	8900	8890	50
317	20250107	140400	366325670	8890	8890	8900	8890	937
318	20250107	140300	357995640	8880	8880	8890	8880	118
319	20250107	140200	356947790	8880	8890	8890	8880	50
320	20250107	140100	356503770	8890	8890	8890	8880	1365
321	20250107	140000	344370390	8900	8890	8900	8890	69
322	20250107	135900	343756970	8900	8900	8900	8900	1
323	20250107	135800	343748070	8890	8910	8910	8890	414
324	20250107	135700	340063910	8900	8900	8910	8900	6
325	20250107	135600	340010500	8910	8910	8910	8910	0
326	20250107	135500	340010500	8910	8910	8910	8900	69
327	20250107	135400	339396380	8900	8910	8910	8900	582
328	20250107	135300	334216560	8900	8900	8900	8900	4
329	20250107	135200	334180960	8900	8910	8910	8900	16
330	20250107	135100	334038530	8900	8900	8900	8900	5
331	20250107	135000	333994030	8910	8910	8910	8910	0
332	20250107	134900	333994030	8910	8910	8910	8910	0
333	20250107	134800	333994030	8910	8910	8910	8910	0
334	20250107	134700	333994030	8910	8910	8910	8910	3
335	20250107	134600	333967300	8910	8910	8910	8910	20
336	20250107	134500	333789100	8910	8910	8910	8910	0
337	20250107	134400	333789100	8910	8910	8910	8910	0
338	20250107	134300	333789100	8910	8900	8910	8900	1035
339	20250107	134200	324577580	8900	8900	8900	8900	160
340	20250107	134100	323153580	8910	8910	8910	8910	0
341	20250107	134000	323153580	8910	8910	8910	8910	0
342	20250107	133900	323153580	8910	8900	8910	8900	44
343	20250107	133800	322761950	8910	8900	8910	8900	101
344	20250107	133700	321863040	8910	8910	8910	8910	0
345	20250107	133600	321863040	8910	8910	8910	8910	0
346	20250107	133500	321863040	8910	8910	8910	8910	0
347	20250107	133400	321863040	8910	8910	8910	8910	0
348	20250107	133300	321863040	8910	8910	8910	8910	0
349	20250107	133200	321863040	8910	8910	8910	8910	0
350	20250107	133100	321863040	8910	8910	8910	8910	0
351	20250107	133000	321863040	8910	8910	8910	8910	112
352	20250107	132900	320865120	8900	8900	8900	8900	0
353	20250107	132800	320865120	8900	8900	8900	8900	259
354	20250107	132700	318560020	8900	8900	8900	8900	0
355	20250107	132600	318560020	8900	8900	8900	8900	0
356	20250107	132500	318560020	8900	8900	8900	8900	200
357	20250107	132400	316780020	8900	8900	8900	8890	15
358	20250107	132300	316646550	8890	8900	8900	8890	14
359	20250107	132200	316521990	8900	8890	8900	8890	4
360	20250107	132100	316486420	8900	8900	8900	8890	573
361	20250107	132000	311387580	8900	8900	8900	8900	9
362	20250107	131900	311307480	8910	8910	8910	8910	0
363	20250107	131800	311307480	8910	8910	8910	8910	0
364	20250107	131700	311307480	8910	8910	8910	8910	0
365	20250107	131600	311307480	8910	8910	8910	8910	1
366	20250107	131500	311298570	8910	8900	8910	8900	192
367	20250107	131400	309589250	8900	8900	8900	8900	2
368	20250107	131300	309571450	8910	8900	8910	8900	375
369	20250107	131200	306233940	8900	8890	8900	8890	11
370	20250107	131100	306136140	8890	8890	8890	8890	1
371	20250107	131000	306127250	8900	8900	8900	8900	0
372	20250107	130900	306127250	8900	8900	8900	8900	0
373	20250107	130800	306127250	8900	8900	8900	8900	0
374	20250107	130700	306127250	8900	8890	8900	8890	11
375	20250107	130600	306029450	8890	8890	8890	8890	1
376	20250107	130500	306020560	8900	8900	8900	8900	0
377	20250107	130400	306020560	8900	8900	8900	8900	22
378	20250107	130300	305824760	8900	8890	8900	8890	146
379	20250107	130200	304526810	8890	8890	8890	8890	315
380	20250107	130100	301726460	8890	8890	8890	8890	0
381	20250107	130000	301726460	8890	8890	8890	8890	1
382	20250107	125900	301717570	8890	8890	8890	8890	0
383	20250107	125800	301717570	8890	8890	8890	8890	1
384	20250107	125700	301708680	8890	8890	8890	8890	15
385	20250107	125600	301575330	8890	8890	8890	8890	1
386	20250107	125500	301566440	8880	8880	8880	8880	0
387	20250107	125400	301566440	8880	8880	8880	8880	0
388	20250107	125300	301566440	8880	8880	8880	8880	47
389	20250107	125200	301149080	8890	8880	8890	8880	145
390	20250107	125100	299861460	8880	8890	8890	8880	23
391	20250107	125000	299657170	8890	8890	8890	8890	10
392	20250107	124900	299568270	8890	8890	8890	8890	0
393	20250107	124800	299568270	8890	8890	8890	8890	6
394	20250107	124700	299514930	8890	8890	8890	8890	0
395	20250107	124600	299514930	8890	8890	8890	8890	96
396	20250107	124500	298661490	8890	8890	8890	8890	0
397	20250107	124400	298661490	8890	8890	8890	8890	0
398	20250107	124300	298661490	8890	8890	8890	8890	102
399	20250107	124200	297754710	8890	8880	8890	8880	147
400	20250107	124100	296449130	8880	8880	8880	8880	0
401	20250107	124000	296449130	8880	8880	8880	8880	1
402	20250107	123900	296440250	8880	8880	8880	8880	1
403	20250107	123800	296431370	8880	8880	8880	8880	37
404	20250107	123700	296102810	8860	8860	8860	8860	0
405	20250107	123600	296102810	8860	8860	8860	8860	0
406	20250107	123500	296102810	8860	8860	8860	8860	0
407	20250107	123400	296102810	8860	8860	8870	8860	270
408	20250107	123300	293708560	8870	8870	8870	8870	0
409	20250107	123200	293708560	8870	8870	8870	8870	0
410	20250107	123100	293708560	8870	8870	8870	8870	0
411	20250107	123000	293708560	8870	8870	8870	8870	0
412	20250107	122900	293708560	8870	8860	8870	8860	33
413	20250107	122800	293416170	8860	8870	8870	8860	109
414	20250107	122700	292450320	8860	8860	8860	8860	0
415	20250107	122600	292450320	8860	8860	8870	8860	144
416	20250107	122500	291174470	8860	8870	8870	8860	232
417	20250107	122400	289117050	8870	8870	8880	8870	888
418	20250107	122300	281240480	8870	8870	8870	8870	49
419	20250107	122200	280805850	8870	8870	8870	8870	1113
420	20250107	122100	270933540	8870	8870	8870	8870	12
421	20250107	122000	270827100	8870	8870	8870	8870	90
422	20250107	121900	270028800	8870	8880	8880	8870	23
423	20250107	121800	269824730	8870	8880	8880	8870	16
424	20250107	121700	269682800	8870	8870	8870	8870	7
425	20250107	121600	269620710	8880	8880	8880	8880	364
426	20250107	121500	266388390	8880	8880	8880	8880	11
427	20250107	121400	266290710	8880	8880	8880	8880	10
428	20250107	121300	266201910	8880	8880	8880	8880	10
429	20250107	121200	266113110	8890	8880	8890	8880	186
430	20250107	121100	264461420	8880	8880	8890	8880	47
431	20250107	121000	264044050	8880	8890	8890	8880	1518
432	20250107	120900	250556630	8900	8900	8900	8900	2
433	20250107	120800	250538830	8890	8890	8890	8890	0
434	20250107	120700	250538830	8890	8900	8900	8890	121
435	20250107	120600	249462020	8890	8890	8900	8890	276
436	20250107	120500	247008370	8890	8890	8890	8890	10
437	20250107	120400	246919470	8890	8890	8890	8890	11
438	20250107	120300	246821680	8890	8890	8890	8890	10
439	20250107	120200	246732780	8900	8890	8900	8890	12
440	20250107	120100	246626090	8900	8900	8900	8890	10
441	20250107	120000	246537150	8890	8890	8890	8890	12
442	20250107	115900	246430470	8890	8890	8900	8890	12
443	20250107	115800	246323780	8890	8900	8900	8890	11
444	20250107	115700	246225940	8890	8890	8890	8890	12
445	20250107	115600	246119260	8890	8890	8890	8890	7
446	20250107	115500	246057030	8900	8890	8900	8890	2
447	20250107	115400	246039240	8900	8900	8900	8900	0
448	20250107	115300	246039240	8900	8900	8900	8900	0
449	20250107	115200	246039240	8900	8890	8900	8890	6
450	20250107	115100	245985890	8890	8890	8900	8890	12
451	20250107	115000	245879200	8900	8900	8900	8900	36
452	20250107	114900	245558800	8900	8900	8900	8900	32
453	20250107	114800	245274000	8910	8900	8910	8900	118
454	20250107	114700	244223640	8900	8900	8900	8900	11
455	20250107	114600	244125740	8900	8900	8900	8900	12
456	20250107	114500	244018940	8900	8900	8900	8900	18
457	20250107	114400	243858740	8900	8900	8900	8900	0
458	20250107	114300	243858740	8900	8900	8900	8900	0
459	20250107	114200	243858740	8900	8910	8910	8900	4
460	20250107	114100	243823130	8900	8910	8910	8900	345
461	20250107	114000	240752620	8900	8900	8900	8900	6
462	20250107	113900	240699220	8900	8910	8910	8900	370
463	20250107	113800	237403240	8900	8910	8910	8900	9
464	20250107	113700	237323120	8900	8910	8910	8900	250
465	20250107	113600	235097050	8920	8920	8920	8910	5
466	20250107	113500	235052480	8910	8910	8910	8910	17
467	20250107	113400	234901010	8910	8910	8910	8910	3
468	20250107	113300	234874280	8930	8930	8930	8930	760
469	20250107	113200	228087480	8950	8950	8950	8950	0
470	20250107	113100	228087480	8950	8950	8950	8950	0
471	20250107	113000	228087480	8950	8950	8950	8950	0
472	20250107	112900	228087480	8950	8930	8950	8930	34
473	20250107	112800	227783770	8950	8950	8950	8950	0
474	20250107	112700	227783770	8950	8920	8950	8920	300
475	20250107	112600	225104150	8910	8910	8910	8910	0
476	20250107	112500	225104150	8910	8910	8910	8910	420
477	20250107	112400	221361950	8910	8910	8910	8910	0
478	20250107	112300	221361950	8910	8900	8910	8900	30
479	20250107	112200	221094850	8900	8890	8900	8890	280
480	20250107	112100	218603190	8890	8900	8900	8890	101
481	20250107	112000	217704300	8890	8890	8890	8890	16
482	20250107	111900	217562060	8890	8890	8900	8890	27
483	20250107	111800	217322020	8890	8890	8890	8890	0
484	20250107	111700	217322020	8890	8890	8890	8890	22
485	20250107	111600	217126440	8890	8900	8900	8890	29
486	20250107	111500	216868590	8890	8890	8890	8890	21
487	20250107	111400	216681900	8890	8890	8890	8890	3
488	20250107	111300	216655230	8890	8890	8890	8890	43
489	20250107	111200	216272960	8900	8890	8900	8890	20
490	20250107	111100	216095150	8890	8890	8890	8890	44
491	20250107	111000	215703990	8890	8900	8900	8890	805
492	20250107	110900	208540350	8900	8900	8900	8900	0
493	20250107	110800	208540350	8900	8900	8900	8900	17
494	20250107	110700	208389050	8910	8910	8910	8910	22
495	20250107	110600	208193030	8900	8900	8900	8900	16
496	20250107	110500	208050630	8900	8900	8900	8900	13
497	20250107	110400	207934930	8900	8900	8900	8900	0
498	20250107	110300	207934930	8900	8900	8900	8900	16
499	20250107	110200	207792530	8910	8900	8910	8900	38
500	20250107	110100	207454110	8910	8910	8910	8910	10
501	20250107	110000	207365010	8910	8910	8910	8910	201
502	20250107	105900	205574100	8910	8910	8910	8910	0
503	20250107	105800	205574100	8910	8900	8910	8900	227
504	20250107	105700	203551690	8910	8910	8910	8910	1
505	20250107	105600	203542780	8900	8900	8900	8900	16
506	20250107	105500	203400380	8910	8910	8910	8910	100
507	20250107	105400	202509380	8910	8910	8910	8910	0
508	20250107	105300	202509380	8910	8900	8910	8900	83
509	20250107	105200	201769990	8900	8900	8900	8900	0
510	20250107	105100	201769990	8900	8900	8900	8900	14
511	20250107	105000	201645390	8910	8910	8910	8910	2
512	20250107	104900	201627570	8910	8910	8910	8910	10
513	20250107	104800	201538470	8900	8900	8900	8900	50
514	20250107	104700	201093470	8890	8890	8890	8890	0
515	20250107	104600	201093470	8890	8900	8900	8890	99
516	20250107	104500	200212380	8890	8890	8890	8890	3
517	20250107	104400	200185710	8890	8910	8910	8890	118
518	20250107	104300	199135610	8910	8910	8910	8910	114
519	20250107	104200	198119870	8910	8910	8910	8910	113
520	20250107	104100	197113040	8900	8900	8900	8900	0
521	20250107	104000	197113040	8900	8900	8900	8890	97
522	20250107	103900	196249900	8900	8890	8900	8890	167
523	20250107	103800	194765260	8890	8890	8890	8890	0
524	20250107	103700	194765260	8890	8890	8890	8890	39
525	20250107	103600	194418550	8890	8900	8900	8880	494
526	20250107	103500	190026010	8900	8900	8900	8900	17
527	20250107	103400	189874710	8900	8900	8900	8900	0
528	20250107	103300	189874710	8900	8900	8900	8900	213
529	20250107	103200	187979010	8900	8890	8900	8890	172
530	20250107	103100	186448270	8890	8890	8890	8890	0
531	20250107	103000	186448270	8890	8900	8900	8890	802
532	20250107	102900	179314710	8910	8910	8910	8910	66
533	20250107	102800	178726650	8910	8920	8920	8910	57
534	20250107	102700	178218280	8910	8910	8910	8910	57
535	20250107	102600	177710410	8910	8900	8910	8900	226
536	20250107	102500	175698010	8900	8910	8910	8900	127
537	20250107	102400	174566590	8910	8900	8910	8900	17
538	20250107	102300	174415280	8910	8910	8910	8910	61
539	20250107	102200	173871770	8910	8910	8910	8910	110
540	20250107	102100	172891670	8900	8910	8910	8900	90
541	20250107	102000	172089930	8910	8900	8910	8900	18
542	20250107	101900	171929710	8910	8910	8910	8910	0
543	20250107	101800	171929710	8910	8910	8910	8910	105
544	20250107	101700	170994160	8900	8900	8900	8890	451
545	20250107	101600	166982250	8890	8900	8900	8890	46
546	20250107	101500	166572970	8890	8890	8890	8890	16
547	20250107	101400	166430730	8900	8900	8900	8900	2
548	20250107	101300	166412930	8900	8900	8900	8900	49
549	20250107	101200	165976830	8910	8910	8910	8910	1
550	20250107	101100	165967920	8900	8890	8900	8890	242
551	20250107	101000	163816010	8890	8880	8890	8880	125
552	20250107	100900	162704920	8890	8890	8890	8890	10
553	20250107	100800	162616020	8880	8880	8890	8880	81
554	20250107	100700	161896730	8880	8880	8880	8880	14
555	20250107	100600	161772410	8890	8890	8890	8890	639
556	20250107	100500	156091700	8890	8900	8900	8890	614
557	20250107	100400	150627230	8900	8900	8900	8900	557
558	20250107	100300	145669930	8910	8910	8910	8910	1
559	20250107	100200	145661020	8900	8920	8920	8900	141
560	20250107	100100	144404340	8920	8910	8920	8910	30
561	20250107	100000	144136900	8910	8900	8910	8900	262
562	20250107	095900	141804020	8910	8910	8910	8910	56
563	20250107	095800	141305060	8920	8910	8920	8910	30
564	20250107	095700	141037490	8910	8910	8910	8910	44
565	20250107	095600	140645450	8910	8900	8910	8900	47
566	20250107	095500	140226840	8910	8910	8910	8900	49
567	20250107	095400	139790470	8910	8920	8920	8910	192
568	20250107	095300	138079740	8930	8920	8930	8920	292
569	20250107	095200	135475090	8920	8920	8920	8920	7
570	20250107	095100	135412650	8920	8920	8920	8920	7
571	20250107	095000	135350210	8910	8920	8920	8910	81
572	20250107	094900	134627850	8920	8930	8930	8920	201
573	20250107	094800	132834820	8920	8920	8920	8920	16
574	20250107	094700	132692100	8940	8950	8950	8930	1632
575	20250107	094600	118098910	8950	8950	8950	8950	3
576	20250107	094500	118072060	8950	8960	8960	8950	719
577	20250107	094400	111637000	8960	8950	8960	8950	281
578	20250107	094300	109121980	8970	8960	8970	8950	125
579	20250107	094200	108002690	8970	8950	8970	8950	390
580	20250107	094100	104512170	8940	8940	8940	8940	326
581	20250107	094000	101597730	8940	8940	8940	8940	0
582	20250107	093900	101597730	8940	8940	8940	8940	1
583	20250107	093800	101588790	8930	8910	8970	8910	2452
584	20250107	093700	79636780	8910	8920	8920	8910	757
585	20250107	093600	72885720	8920	8920	8930	8920	210
586	20250107	093500	71011420	8920	8930	8930	8920	576
587	20250107	093400	65868430	8950	8950	8950	8950	0
588	20250107	093300	65868430	8950	8940	8950	8940	52
589	20250107	093200	65403540	8930	8930	8930	8930	0
590	20250107	093100	65403540	8930	8930	8930	8930	2
591	20250107	093000	65385680	8930	8930	8930	8930	82
592	20250107	092900	64653420	8930	8930	8940	8930	24
593	20250107	092800	64438940	8930	8930	8930	8930	10
594	20250107	092700	64349640	8930	8940	8940	8930	110
595	20250107	092600	63367140	8930	8930	8930	8930	279
596	20250107	092500	60875670	8920	8920	8920	8920	0
597	20250107	092400	60875670	8920	8930	8930	8920	82
598	20250107	092300	60144030	8930	8940	8940	8930	1340
599	20250107	092200	48169250	8940	8940	8940	8940	21
600	20250107	092100	47981510	8940	8940	8940	8940	323
601	20250107	092000	45093890	8950	8940	8950	8940	82
602	20250107	091900	44360790	8950	8960	8960	8950	6
603	20250107	091800	44307080	8940	8940	8940	8940	92
604	20250107	091700	43484600	8940	8940	8950	8940	172
605	20250107	091600	41946010	8940	8940	8940	8940	262
606	20250107	091500	39603730	8940	8950	8950	8940	165
607	20250107	091400	38127780	8950	8950	8950	8940	168
608	20250107	091300	36625070	8960	8950	8960	8940	809
609	20250107	091200	29387770	8960	8960	8960	8960	0
610	20250107	091100	29387770	8960	8960	8960	8960	0
611	20250107	091000	29387770	8960	8960	8960	8960	100
612	20250107	090900	28491770	8950	8960	8960	8950	77
613	20250107	090800	27802610	8960	8960	8960	8960	5
614	20250107	090700	27757810	8960	8960	8960	8960	114
615	20250107	090600	26736370	8940	8950	8950	8940	564
616	20250107	090500	21689450	8960	8940	8960	8940	66
617	20250107	090400	21099370	8940	8940	8940	8940	2
618	20250107	090300	21081490	8930	8930	8930	8930	16
619	20250107	090200	20938610	8920	8920	8920	8920	1609
620	20250107	090100	6586330	8910	8900	8910	8900	508
621	20250107	090000	2064800	8900	8900	8900	8900	232