KissMeData/083310/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195700	1270740820	9770	9770	9770	9770	1774
3	20250108	195600	1270740820	9770	9770	9770	9770	0
4	20250108	195500	1270740820	9770	9770	9770	9770	0
5	20250108	195400	1270740820	9770	9770	9770	9770	0
6	20250108	195300	1270740820	9770	9770	9770	9770	0
7	20250108	195200	1270740820	9770	9770	9770	9770	0
8	20250108	195100	1270740820	9770	9770	9770	9770	0
9	20250108	195000	1270740820	9770	9770	9770	9770	0
10	20250108	194900	1270740820	9770	9770	9770	9770	0
11	20250108	194800	1270740820	9770	9770	9770	9770	0
12	20250108	194700	1270740820	9770	9770	9770	9770	0
13	20250108	194600	1270740820	9770	9770	9770	9770	0
14	20250108	194500	1270740820	9770	9770	9770	9770	0
15	20250108	194400	1270740820	9770	9770	9770	9770	0
16	20250108	194300	1270740820	9770	9770	9770	9770	0
17	20250108	194200	1270740820	9770	9770	9770	9770	0
18	20250108	194100	1270740820	9770	9770	9770	9770	0
19	20250108	194000	1270740820	9770	9770	9770	9770	0
20	20250108	193900	1270740820	9770	9770	9770	9770	0
21	20250108	193800	1270740820	9770	9770	9770	9770	0
22	20250108	193700	1270740820	9770	9770	9770	9770	0
23	20250108	193600	1270740820	9770	9770	9770	9770	0
24	20250108	193500	1270740820	9770	9770	9770	9770	0
25	20250108	193400	1270740820	9770	9770	9770	9770	0
26	20250108	193300	1270740820	9770	9770	9770	9770	0
27	20250108	193200	1270740820	9770	9770	9770	9770	0
28	20250108	193100	1270740820	9770	9770	9770	9770	0
29	20250108	193000	1270740820	9770	9770	9770	9770	0
30	20250108	192900	1270740820	9770	9770	9770	9770	0
31	20250108	192800	1270740820	9770	9770	9770	9770	0
32	20250108	192700	1270740820	9770	9770	9770	9770	1774
33	20250108	192600	1270740820	9770	9770	9770	9770	0
34	20250108	192500	1270740820	9770	9770	9770	9770	0
35	20250108	192400	1270740820	9770	9770	9770	9770	0
36	20250108	192300	1270740820	9770	9770	9770	9770	0
37	20250108	192200	1270740820	9770	9770	9770	9770	0
38	20250108	192100	1270740820	9770	9770	9770	9770	0
39	20250108	192000	1270740820	9770	9770	9770	9770	0
40	20250108	191900	1270740820	9770	9770	9770	9770	0
41	20250108	191800	1270740820	9770	9770	9770	9770	0
42	20250108	191700	1270740820	9770	9770	9770	9770	0
43	20250108	191600	1270740820	9770	9770	9770	9770	0
44	20250108	191500	1270740820	9770	9770	9770	9770	0
45	20250108	191400	1270740820	9770	9770	9770	9770	0
46	20250108	191300	1270740820	9770	9770	9770	9770	0
47	20250108	191200	1270740820	9770	9770	9770	9770	0
48	20250108	191100	1270740820	9770	9770	9770	9770	0
49	20250108	191000	1270740820	9770	9770	9770	9770	0
50	20250108	190900	1270740820	9770	9770	9770	9770	0
51	20250108	190800	1270740820	9770	9770	9770	9770	0
52	20250108	190700	1270740820	9770	9770	9770	9770	0
53	20250108	190600	1270740820	9770	9770	9770	9770	0
54	20250108	190500	1270740820	9770	9770	9770	9770	0
55	20250108	190400	1270740820	9770	9770	9770	9770	0
56	20250108	190300	1270740820	9770	9770	9770	9770	0
57	20250108	190200	1270740820	9770	9770	9770	9770	0
58	20250108	190100	1270740820	9770	9770	9770	9770	0
59	20250108	190000	1270740820	9770	9770	9770	9770	0
60	20250108	185900	1270740820	9770	9770	9770	9770	0
61	20250108	185800	1270740820	9770	9770	9770	9770	0
62	20250108	185700	1270740820	9770	9770	9770	9770	1774
63	20250108	185600	1270740820	9770	9770	9770	9770	0
64	20250108	185500	1270740820	9770	9770	9770	9770	0
65	20250108	185400	1270740820	9770	9770	9770	9770	0
66	20250108	185300	1270740820	9770	9770	9770	9770	0
67	20250108	185200	1270740820	9770	9770	9770	9770	0
68	20250108	185100	1270740820	9770	9770	9770	9770	0
69	20250108	185000	1270740820	9770	9770	9770	9770	0
70	20250108	184900	1270740820	9770	9770	9770	9770	0
71	20250108	184800	1270740820	9770	9770	9770	9770	0
72	20250108	184700	1270740820	9770	9770	9770	9770	0
73	20250108	184600	1270740820	9770	9770	9770	9770	0
74	20250108	184500	1270740820	9770	9770	9770	9770	0
75	20250108	184400	1270740820	9770	9770	9770	9770	0
76	20250108	184300	1270740820	9770	9770	9770	9770	0
77	20250108	184200	1270740820	9770	9770	9770	9770	0
78	20250108	184100	1270740820	9770	9770	9770	9770	0
79	20250108	184000	1270740820	9770	9770	9770	9770	0
80	20250108	183900	1270740820	9770	9770	9770	9770	0
81	20250108	183800	1270740820	9770	9770	9770	9770	0
82	20250108	183700	1270740820	9770	9770	9770	9770	0
83	20250108	183600	1270740820	9770	9770	9770	9770	0
84	20250108	183500	1270740820	9770	9770	9770	9770	0
85	20250108	183400	1270740820	9770	9770	9770	9770	0
86	20250108	183300	1270740820	9770	9770	9770	9770	0
87	20250108	183200	1270740820	9770	9770	9770	9770	0
88	20250108	183100	1270740820	9770	9770	9770	9770	0
89	20250108	183000	1270740820	9770	9770	9770	9770	0
90	20250108	182900	1270740820	9770	9770	9770	9770	0
91	20250108	182800	1270740820	9770	9770	9770	9770	0
92	20250108	182700	1270740820	9770	9770	9770	9770	1774
93	20250108	182600	1270740820	9770	9770	9770	9770	0
94	20250108	182500	1270740820	9770	9770	9770	9770	0
95	20250108	182400	1270740820	9770	9770	9770	9770	0
96	20250108	182300	1270740820	9770	9770	9770	9770	0
97	20250108	182200	1270740820	9770	9770	9770	9770	0
98	20250108	182100	1270740820	9770	9770	9770	9770	0
99	20250108	182000	1270740820	9770	9770	9770	9770	0
100	20250108	181900	1270740820	9770	9770	9770	9770	0
101	20250108	181800	1270740820	9770	9770	9770	9770	0
102	20250108	181700	1270740820	9770	9770	9770	9770	0
103	20250108	181600	1270740820	9770	9770	9770	9770	0
104	20250108	181500	1270740820	9770	9770	9770	9770	0
105	20250108	181400	1270740820	9770	9770	9770	9770	0
106	20250108	181300	1270740820	9770	9770	9770	9770	0
107	20250108	181200	1270740820	9770	9770	9770	9770	0
108	20250108	181100	1270740820	9770	9770	9770	9770	0
109	20250108	181000	1270740820	9770	9770	9770	9770	0
110	20250108	180900	1270740820	9770	9770	9770	9770	0
111	20250108	180800	1270740820	9770	9770	9770	9770	0
112	20250108	180700	1270740820	9770	9770	9770	9770	0
113	20250108	180600	1270740820	9770	9770	9770	9770	0
114	20250108	180500	1270740820	9770	9770	9770	9770	0
115	20250108	180400	1270740820	9770	9770	9770	9770	0
116	20250108	180300	1270740820	9770	9770	9770	9770	0
117	20250108	180200	1270740820	9770	9770	9770	9770	0
118	20250108	180100	1270740820	9770	9770	9770	9770	0
119	20250108	180000	1270740820	9770	9770	9770	9770	0
120	20250108	175900	1270740820	9770	9770	9770	9770	0
121	20250108	175800	1270740820	9770	9770	9770	9770	0
122	20250108	175700	1270740820	9770	9770	9770	9770	1774
123	20250108	175600	1270740820	9770	9770	9770	9770	0
124	20250108	175500	1270740820	9770	9770	9770	9770	0
125	20250108	175400	1270740820	9770	9770	9770	9770	0
126	20250108	175300	1270740820	9770	9770	9770	9770	0
127	20250108	175200	1270740820	9770	9770	9770	9770	0
128	20250108	175100	1270740820	9770	9770	9770	9770	0
129	20250108	175000	1270740820	9770	9770	9770	9770	0
130	20250108	174900	1270740820	9770	9770	9770	9770	0
131	20250108	174800	1270740820	9770	9770	9770	9770	0
132	20250108	174700	1270740820	9770	9770	9770	9770	0
133	20250108	174600	1270740820	9770	9770	9770	9770	0
134	20250108	174500	1270740820	9770	9770	9770	9770	0
135	20250108	174400	1270740820	9770	9770	9770	9770	0
136	20250108	174300	1270740820	9770	9770	9770	9770	0
137	20250108	174200	1270740820	9770	9770	9770	9770	0
138	20250108	174100	1270740820	9770	9770	9770	9770	0
139	20250108	174000	1270740820	9770	9770	9770	9770	0
140	20250108	173900	1270740820	9770	9770	9770	9770	0
141	20250108	173800	1270740820	9770	9770	9770	9770	0
142	20250108	173700	1270740820	9770	9770	9770	9770	0
143	20250108	173600	1270740820	9770	9770	9770	9770	0
144	20250108	173500	1270740820	9770	9770	9770	9770	0
145	20250108	173400	1270740820	9770	9770	9770	9770	0
146	20250108	173300	1270740820	9770	9770	9770	9770	0
147	20250108	173200	1270740820	9770	9770	9770	9770	0
148	20250108	173100	1270740820	9770	9770	9770	9770	0
149	20250108	173000	1270740820	9770	9770	9770	9770	0
150	20250108	172900	1270740820	9770	9770	9770	9770	0
151	20250108	172800	1270740820	9770	9770	9770	9770	0
152	20250108	172700	1270740820	9770	9770	9770	9770	1774
153	20250108	172600	1270740820	9770	9770	9770	9770	0
154	20250108	172500	1270740820	9770	9770	9770	9770	0
155	20250108	172400	1270740820	9770	9770	9770	9770	0
156	20250108	172300	1270740820	9770	9770	9770	9770	0
157	20250108	172200	1270740820	9770	9770	9770	9770	0
158	20250108	172100	1270740820	9770	9770	9770	9770	0
159	20250108	172000	1270740820	9770	9770	9770	9770	0
160	20250108	171900	1270740820	9770	9770	9770	9770	0
161	20250108	171800	1270740820	9770	9770	9770	9770	0
162	20250108	171700	1270740820	9770	9770	9770	9770	0
163	20250108	171600	1270740820	9770	9770	9770	9770	0
164	20250108	171500	1270740820	9770	9770	9770	9770	0
165	20250108	171400	1270740820	9770	9770	9770	9770	0
166	20250108	171300	1270740820	9770	9770	9770	9770	0
167	20250108	171200	1270740820	9770	9770	9770	9770	0
168	20250108	171100	1270740820	9770	9770	9770	9770	0
169	20250108	171000	1270740820	9770	9770	9770	9770	0
170	20250108	170900	1270740820	9770	9770	9770	9770	0
171	20250108	170800	1270740820	9770	9770	9770	9770	0
172	20250108	170700	1270740820	9770	9770	9770	9770	0
173	20250108	170600	1270740820	9770	9770	9770	9770	0
174	20250108	170500	1270740820	9770	9770	9770	9770	0
175	20250108	170400	1270740820	9770	9770	9770	9770	0
176	20250108	170300	1270740820	9770	9770	9770	9770	0
177	20250108	170200	1270740820	9770	9770	9770	9770	0
178	20250108	170100	1270740820	9770	9770	9770	9770	0
179	20250108	170000	1270740820	9770	9770	9770	9770	0
180	20250108	165900	1270740820	9770	9770	9770	9770	0
181	20250108	165800	1270740820	9770	9770	9770	9770	0
182	20250108	165700	1270740820	9770	9770	9770	9770	1774
183	20250108	165600	1270740820	9770	9770	9770	9770	0
184	20250108	165500	1270740820	9770	9770	9770	9770	0
185	20250108	165400	1270740820	9770	9770	9770	9770	0
186	20250108	165300	1270740820	9770	9770	9770	9770	0
187	20250108	165200	1270740820	9770	9770	9770	9770	0
188	20250108	165100	1270740820	9770	9770	9770	9770	0
189	20250108	165000	1270740820	9770	9770	9770	9770	0
190	20250108	164900	1270740820	9770	9770	9770	9770	0
191	20250108	164800	1270740820	9770	9770	9770	9770	0
192	20250108	164700	1270740820	9770	9770	9770	9770	0
193	20250108	164600	1270740820	9770	9770	9770	9770	0
194	20250108	164500	1270740820	9770	9770	9770	9770	0
195	20250108	164400	1270740820	9770	9770	9770	9770	0
196	20250108	164300	1270740820	9770	9770	9770	9770	0
197	20250108	164200	1270740820	9770	9770	9770	9770	0
198	20250108	164100	1270740820	9770	9770	9770	9770	0
199	20250108	164000	1270740820	9770	9770	9770	9770	0
200	20250108	163900	1270740820	9770	9770	9770	9770	0
201	20250108	163800	1270740820	9770	9770	9770	9770	0
202	20250108	163700	1270740820	9770	9770	9770	9770	0
203	20250108	163600	1270740820	9770	9770	9770	9770	0
204	20250108	163500	1270740820	9770	9770	9770	9770	0
205	20250108	163400	1270740820	9770	9770	9770	9770	0
206	20250108	163300	1270740820	9770	9770	9770	9770	0
207	20250108	163200	1270740820	9770	9770	9770	9770	0
208	20250108	163100	1270740820	9770	9770	9770	9770	0
209	20250108	163000	1270740820	9770	9770	9770	9770	0
210	20250108	162900	1270740820	9770	9770	9770	9770	0
211	20250108	162800	1270740820	9770	9770	9770	9770	0
212	20250108	162700	1270740820	9770	9770	9770	9770	1774
213	20250108	162600	1270740820	9770	9770	9770	9770	0
214	20250108	162500	1270740820	9770	9770	9770	9770	0
215	20250108	162400	1270740820	9770	9770	9770	9770	0
216	20250108	162300	1270740820	9770	9770	9770	9770	0
217	20250108	162200	1270740820	9770	9770	9770	9770	0
218	20250108	162100	1270740820	9770	9770	9770	9770	0
219	20250108	162000	1270740820	9770	9770	9770	9770	0
220	20250108	161900	1270740820	9770	9770	9770	9770	0
221	20250108	161800	1270740820	9770	9770	9770	9770	0
222	20250108	161700	1270740820	9770	9770	9770	9770	0
223	20250108	161600	1270740820	9770	9770	9770	9770	0
224	20250108	161500	1270740820	9770	9770	9770	9770	0
225	20250108	161400	1270740820	9770	9770	9770	9770	0
226	20250108	161300	1270740820	9770	9770	9770	9770	0
227	20250108	161200	1270740820	9770	9770	9770	9770	0
228	20250108	161100	1270740820	9770	9770	9770	9770	0
229	20250108	161000	1270740820	9770	9770	9770	9770	0
230	20250108	160900	1270740820	9770	9770	9770	9770	0
231	20250108	160800	1270740820	9770	9770	9770	9770	0
232	20250108	160700	1270740820	9770	9770	9770	9770	0
233	20250108	160600	1270740820	9770	9770	9770	9770	0
234	20250108	160500	1270740820	9770	9770	9770	9770	0
235	20250108	160400	1270740820	9770	9770	9770	9770	0
236	20250108	160300	1270740820	9770	9770	9770	9770	0
237	20250108	160200	1270740820	9770	9770	9770	9770	0
238	20250108	160100	1270740820	9770	9770	9770	9770	0
239	20250108	160000	1270740820	9770	9770	9770	9770	0
240	20250108	155900	1270740820	9770	9770	9770	9770	0
241	20250108	155800	1270740820	9770	9770	9770	9770	0
242	20250108	155700	1270740820	9770	9770	9770	9770	1774
243	20250108	155600	1270740820	9770	9770	9770	9770	0
244	20250108	155500	1270740820	9770	9770	9770	9770	0
245	20250108	155400	1270740820	9770	9770	9770	9770	0
246	20250108	155300	1270740820	9770	9770	9770	9770	0
247	20250108	155200	1270740820	9770	9770	9770	9770	0
248	20250108	155100	1270740820	9770	9770	9770	9770	0
249	20250108	155000	1270740820	9770	9770	9770	9770	0
250	20250108	154900	1270740820	9770	9770	9770	9770	0
251	20250108	154800	1270740820	9770	9770	9770	9770	0
252	20250108	154700	1270740820	9770	9770	9770	9770	0
253	20250108	154600	1270740820	9770	9770	9770	9770	0
254	20250108	154500	1270740820	9770	9770	9770	9770	0
255	20250108	154400	1270740820	9770	9770	9770	9770	0
256	20250108	154300	1270740820	9770	9770	9770	9770	0
257	20250108	154200	1270740820	9770	9770	9770	9770	0
258	20250108	154100	1270740820	9770	9770	9770	9770	0
259	20250108	154000	1270740820	9770	9770	9770	9770	0
260	20250108	153900	1270740820	9770	9770	9770	9770	0
261	20250108	153800	1270740820	9770	9770	9770	9770	0
262	20250108	153700	1270740820	9770	9770	9770	9770	0
263	20250108	153600	1270740820	9770	9770	9770	9770	0
264	20250108	153500	1270740820	9770	9770	9770	9770	0
265	20250108	153400	1270740820	9770	9770	9770	9770	0
266	20250108	153300	1270740820	9770	9770	9770	9770	0
267	20250108	153200	1270740820	9770	9770	9770	9770	0
268	20250108	153100	1270740820	9770	9770	9770	9770	0
269	20250108	153000	1270740820	9770	9770	9770	9770	1774
270	20250108	152900	1253408840	9730	9730	9730	9730	0
271	20250108	152800	1253408840	9730	9730	9730	9730	0
272	20250108	152700	1253408840	9730	9730	9730	9730	0
273	20250108	152600	1253408840	9730	9730	9730	9730	0
274	20250108	152500	1253408840	9730	9730	9730	9730	0
275	20250108	152400	1253408840	9730	9730	9730	9730	0
276	20250108	152300	1253408840	9730	9730	9730	9730	0
277	20250108	152200	1253408840	9730	9730	9730	9730	0
278	20250108	152100	1253408840	9730	9730	9730	9730	0
279	20250108	152000	1253408840	9730	9730	9730	9730	0
280	20250108	151900	1253408840	9730	9730	9730	9720	557
281	20250108	151800	1247993430	9730	9720	9730	9720	175
282	20250108	151700	1246292420	9720	9720	9720	9720	654
283	20250108	151600	1239935540	9720	9710	9720	9710	10
284	20250108	151500	1239838410	9720	9710	9720	9710	383
285	20250108	151400	1236119460	9710	9710	9710	9710	82
286	20250108	151300	1235323240	9710	9720	9720	9710	665
287	20250108	151200	1228865390	9710	9710	9730	9710	1449
288	20250108	151100	1214793050	9720	9730	9730	9710	3793
289	20250108	151000	1177953110	9730	9720	9730	9720	38
290	20250108	150900	1177583740	9730	9730	9730	9730	0
291	20250108	150800	1177583740	9730	9710	9730	9710	236
292	20250108	150700	1175289950	9710	9700	9710	9700	7
293	20250108	150600	1175222000	9710	9710	9710	9710	189
294	20250108	150500	1173386810	9720	9720	9720	9720	2
295	20250108	150400	1173367370	9720	9720	9720	9720	119
296	20250108	150300	1172210690	9710	9710	9710	9710	25
297	20250108	150200	1171967940	9720	9720	9720	9720	3
298	20250108	150100	1171938780	9710	9710	9710	9710	0
299	20250108	150000	1171938780	9710	9710	9710	9710	14
300	20250108	145900	1171802840	9720	9710	9720	9710	479
301	20250108	145800	1167150280	9700	9700	9700	9700	408
302	20250108	145700	1163192680	9700	9700	9700	9700	20
303	20250108	145600	1162998680	9700	9700	9700	9700	49
304	20250108	145500	1162523380	9690	9690	9690	9690	15
305	20250108	145400	1162378030	9690	9690	9690	9690	304
306	20250108	145300	1159432270	9690	9690	9690	9690	0
307	20250108	145200	1159432270	9690	9690	9700	9680	87
308	20250108	145100	1158589450	9700	9700	9700	9700	568
309	20250108	145000	1153079850	9700	9700	9700	9690	160
310	20250108	144900	1151529360	9700	9710	9710	9700	116
311	20250108	144800	1150403450	9720	9720	9720	9720	201
312	20250108	144700	1148449730	9700	9700	9700	9700	0
313	20250108	144600	1148449730	9700	9710	9720	9700	631
314	20250108	144500	1142325630	9710	9700	9710	9700	38
315	20250108	144400	1141956690	9700	9710	9710	9700	10
316	20250108	144300	1141859640	9700	9700	9700	9700	1
317	20250108	144200	1141849940	9710	9710	9710	9710	44
318	20250108	144100	1141422700	9710	9710	9710	9710	0
319	20250108	144000	1141422700	9710	9710	9710	9710	126
320	20250108	143900	1140199240	9710	9700	9710	9680	379
321	20250108	143800	1136526930	9710	9720	9720	9710	622
322	20250108	143700	1130487290	9710	9710	9710	9710	45
323	20250108	143600	1130050340	9710	9710	9710	9710	133
324	20250108	143500	1128758910	9720	9710	9720	9710	69
325	20250108	143400	1128088730	9710	9710	9710	9710	26
326	20250108	143300	1127836270	9710	9710	9710	9710	0
327	20250108	143200	1127836270	9710	9710	9710	9710	1
328	20250108	143100	1127826560	9700	9710	9710	9700	87
329	20250108	143000	1126982290	9700	9710	9710	9700	87
330	20250108	142900	1126138380	9700	9700	9700	9700	30
331	20250108	142800	1125847380	9700	9700	9700	9700	0
332	20250108	142700	1125847380	9700	9700	9700	9700	0
333	20250108	142600	1125847380	9700	9700	9700	9700	1
334	20250108	142500	1125837680	9720	9720	9720	9720	1
335	20250108	142400	1125827960	9680	9710	9710	9680	2083
336	20250108	142300	1105651970	9720	9720	9720	9720	39
337	20250108	142200	1105272890	9720	9720	9720	9710	275
338	20250108	142100	1102600100	9710	9710	9710	9710	0
339	20250108	142000	1102600100	9710	9720	9720	9710	54
340	20250108	141900	1102075470	9720	9720	9720	9720	0
341	20250108	141800	1102075470	9720	9720	9720	9710	160
342	20250108	141700	1100520410	9720	9730	9730	9720	123
343	20250108	141600	1099323850	9730	9730	9730	9730	240
344	20250108	141500	1096988650	9730	9730	9730	9730	0
345	20250108	141400	1096988650	9730	9730	9730	9730	0
346	20250108	141300	1096988650	9730	9720	9730	9720	50
347	20250108	141200	1096502640	9700	9730	9730	9700	84
348	20250108	141100	1095685380	9730	9730	9730	9730	1417
349	20250108	141000	1081897970	9730	9730	9730	9730	0
350	20250108	140900	1081897970	9730	9710	9730	9710	4221
351	20250108	140800	1040834720	9710	9700	9710	9700	101
352	20250108	140700	1039855010	9720	9720	9720	9720	28
353	20250108	140600	1039582850	9710	9710	9710	9710	169
354	20250108	140500	1037941860	9710	9710	9710	9710	3
355	20250108	140400	1037912730	9710	9710	9710	9700	132
356	20250108	140300	1036631060	9710	9700	9710	9690	195
357	20250108	140200	1034740590	9690	9700	9700	9690	300
358	20250108	140100	1031832790	9710	9710	9710	9710	0
359	20250108	140000	1031832790	9710	9710	9710	9710	1
360	20250108	135900	1031823080	9710	9710	9710	9710	57
361	20250108	135800	1031269610	9710	9710	9710	9690	74
362	20250108	135700	1030551130	9690	9690	9690	9690	104
363	20250108	135600	1029543370	9690	9690	9700	9690	150
364	20250108	135500	1028089440	9700	9690	9700	9690	26
365	20250108	135400	1027837490	9700	9710	9710	9700	515
366	20250108	135300	1022839910	9700	9700	9710	9700	345
367	20250108	135200	1019492520	9720	9720	9720	9720	12
368	20250108	135100	1019375880	9720	9720	9720	9720	0
369	20250108	135000	1019375880	9720	9720	9720	9720	1
370	20250108	134900	1019366160	9690	9690	9690	9690	5
371	20250108	134800	1019317710	9720	9720	9720	9720	0
372	20250108	134700	1019317710	9720	9720	9720	9720	1
373	20250108	134600	1019307990	9680	9690	9710	9680	482
374	20250108	134500	1014635740	9690	9720	9720	9690	444
375	20250108	134400	1010333250	9690	9700	9720	9690	402
376	20250108	134300	1006434420	9720	9720	9720	9700	5
377	20250108	134200	1006385840	9730	9720	9730	9720	51
378	20250108	134100	1005889820	9700	9710	9710	9700	500
379	20250108	134000	1001038740	9720	9720	9720	9720	111
380	20250108	133900	999959820	9720	9720	9720	9720	100
381	20250108	133800	998987820	9720	9720	9720	9720	0
382	20250108	133700	998987820	9720	9720	9720	9720	11
383	20250108	133600	998880900	9720	9730	9730	9720	37
384	20250108	133500	998521200	9760	9760	9760	9760	0
385	20250108	133400	998521200	9760	9740	9760	9740	297
386	20250108	133300	995626660	9750	9730	9760	9730	1165
387	20250108	133200	984287620	9730	9710	9730	9710	53
388	20250108	133100	983772970	9730	9730	9730	9730	2
389	20250108	133000	983753510	9700	9700	9700	9700	1187
390	20250108	132900	972239610	9700	9750	9750	9700	2706
391	20250108	132800	945920360	9760	9760	9760	9740	1023
392	20250108	132700	935941470	9750	9750	9760	9740	383
393	20250108	132600	932206620	9750	9760	9790	9740	1675
394	20250108	132500	915831630	9750	9740	9750	9740	60
395	20250108	132400	915246980	9750	9750	9750	9750	60
396	20250108	132300	914661980	9750	9760	9760	9750	107
397	20250108	132200	913618660	9760	9760	9760	9760	64
398	20250108	132100	912994020	9770	9760	9770	9760	411
399	20250108	132000	908978560	9770	9750	9770	9750	425
400	20250108	131900	904830840	9760	9760	9760	9760	187
401	20250108	131800	903005720	9760	9760	9760	9760	0
402	20250108	131700	903005720	9760	9760	9760	9760	2
403	20250108	131600	902986200	9760	9760	9760	9760	115
404	20250108	131500	901863800	9760	9760	9760	9760	40
405	20250108	131400	901473400	9770	9750	9770	9750	145
406	20250108	131300	900058320	9750	9750	9750	9750	150
407	20250108	131200	898595820	9760	9760	9760	9760	399
408	20250108	131100	894701580	9760	9740	9760	9740	1270
409	20250108	131000	882318260	9740	9740	9740	9740	160
410	20250108	130900	880759860	9730	9730	9730	9730	0
411	20250108	130800	880759860	9730	9700	9730	9700	110
412	20250108	130700	879689620	9730	9710	9730	9700	3748
413	20250108	130600	843322720	9710	9730	9730	9710	254
414	20250108	130500	840856300	9730	9740	9740	9730	492
415	20250108	130400	836065760	9740	9740	9740	9740	0
416	20250108	130300	836065760	9740	9740	9740	9740	2
417	20250108	130200	836046280	9740	9740	9740	9740	0
418	20250108	130100	836046280	9740	9740	9740	9740	0
419	20250108	130000	836046280	9740	9740	9740	9740	12
420	20250108	125900	835929400	9740	9710	9750	9710	1036
421	20250108	125800	825836510	9700	9700	9700	9700	1322
422	20250108	125700	813013110	9700	9700	9700	9700	0
423	20250108	125600	813013110	9700	9700	9700	9700	2
424	20250108	125500	812993710	9710	9710	9710	9710	212
425	20250108	125400	810935190	9720	9720	9720	9720	0
426	20250108	125300	810935190	9720	9720	9720	9720	4
427	20250108	125200	810896310	9730	9730	9730	9730	0
428	20250108	125100	810896310	9730	9730	9730	9730	25
429	20250108	125000	810653060	9700	9730	9730	9700	134
430	20250108	124900	809351580	9730	9730	9730	9730	10
431	20250108	124800	809254280	9730	9710	9730	9690	703
432	20250108	124700	802435290	9710	9710	9710	9710	0
433	20250108	124600	802435290	9710	9710	9710	9710	3
434	20250108	124500	802406160	9720	9700	9720	9700	271
435	20250108	124400	799774240	9720	9700	9720	9700	1052
436	20250108	124300	789568800	9710	9710	9710	9710	305
437	20250108	124200	786607250	9710	9710	9710	9710	4
438	20250108	124100	786568410	9710	9710	9710	9710	71
439	20250108	124000	785879000	9710	9710	9710	9710	87
440	20250108	123900	785034230	9710	9710	9710	9710	10
441	20250108	123800	784937130	9720	9720	9720	9720	172
442	20250108	123700	783265290	9730	9740	9740	9730	76
443	20250108	123600	782525260	9740	9740	9740	9740	2
444	20250108	123500	782505780	9740	9740	9740	9740	0
445	20250108	123400	782505780	9740	9740	9740	9740	1
446	20250108	123300	782496040	9740	9730	9740	9710	553
447	20250108	123200	777124160	9740	9750	9750	9740	237
448	20250108	123100	774815770	9740	9740	9740	9740	1
449	20250108	123000	774806030	9750	9750	9750	9750	1
450	20250108	122900	774796280	9750	9750	9750	9750	131
451	20250108	122800	773519030	9750	9750	9760	9750	343
452	20250108	122700	770174760	9760	9760	9760	9760	124
453	20250108	122600	768964520	9760	9740	9760	9740	115
454	20250108	122500	767842250	9730	9720	9760	9720	1556
455	20250108	122400	752678620	9720	9720	9720	9720	1
456	20250108	122300	752668900	9720	9720	9720	9720	6
457	20250108	122200	752610580	9710	9710	9710	9710	1
458	20250108	122100	752600870	9710	9710	9710	9710	1
459	20250108	122000	752591160	9700	9700	9700	9700	0
460	20250108	121900	752591160	9700	9700	9700	9700	0
461	20250108	121800	752591160	9700	9700	9700	9700	250
462	20250108	121700	750166160	9720	9720	9720	9720	71
463	20250108	121600	749476040	9710	9710	9710	9710	1538
464	20250108	121500	734542060	9710	9700	9710	9700	259
465	20250108	121400	732029540	9700	9700	9700	9700	80
466	20250108	121300	731253540	9700	9700	9710	9700	199
467	20250108	121200	729322780	9710	9710	9710	9700	52
468	20250108	121100	728817870	9710	9720	9720	9710	214
469	20250108	121000	726739910	9720	9720	9720	9710	92
470	20250108	120900	725845690	9720	9710	9720	9710	34
471	20250108	120800	725515220	9720	9720	9720	9720	60
472	20250108	120700	724932020	9720	9720	9720	9720	71
473	20250108	120600	724241900	9720	9720	9730	9720	57
474	20250108	120500	723687780	9720	9720	9720	9720	73
475	20250108	120400	722978220	9720	9720	9720	9720	49
476	20250108	120300	722501940	9720	9720	9720	9720	0
477	20250108	120200	722501940	9720	9720	9720	9720	0
478	20250108	120100	722501940	9720	9720	9720	9720	12
479	20250108	120000	722385300	9710	9710	9710	9710	103
480	20250108	115900	721385170	9710	9710	9710	9710	60
481	20250108	115800	720802570	9730	9730	9730	9730	48
482	20250108	115700	720335530	9740	9730	9740	9730	408
483	20250108	115600	716364290	9720	9730	9740	9720	230
484	20250108	115500	714127870	9730	9730	9730	9730	67
485	20250108	115400	713475960	9740	9740	9740	9740	0
486	20250108	115300	713475960	9740	9740	9740	9740	1
487	20250108	115200	713466220	9740	9740	9740	9740	0
488	20250108	115100	713466220	9740	9740	9740	9740	53
489	20250108	115000	712950000	9730	9730	9730	9730	0
490	20250108	114900	712950000	9730	9730	9730	9730	23
491	20250108	114800	712726210	9730	9720	9730	9720	35
492	20250108	114700	712385760	9730	9730	9730	9730	252
493	20250108	114600	709933800	9690	9690	9690	9690	0
494	20250108	114500	709933800	9690	9700	9700	9690	66
495	20250108	114400	709294010	9700	9730	9740	9700	337
496	20250108	114300	706017920	9730	9730	9730	9730	21
497	20250108	114200	705813590	9750	9750	9750	9750	0
498	20250108	114100	705813590	9750	9730	9750	9730	25
499	20250108	114000	705570240	9750	9750	9750	9730	61
500	20250108	113900	704975530	9760	9750	9760	9750	71
501	20250108	113800	704282880	9740	9740	9740	9740	3
502	20250108	113700	704253660	9730	9730	9730	9730	0
503	20250108	113600	704253660	9730	9740	9740	9730	27
504	20250108	113500	703990730	9750	9760	9760	9750	42
505	20250108	113400	703580850	9730	9730	9730	9730	12
506	20250108	113300	703464090	9770	9770	9770	9720	66
507	20250108	113200	702819320	9780	9740	9780	9720	5557
508	20250108	113100	648514390	9740	9720	9740	9720	985
509	20250108	113000	638935790	9720	9690	9720	9680	1305
510	20250108	112900	626272780	9690	9700	9710	9690	423
511	20250108	112800	622169020	9690	9700	9700	9690	3
512	20250108	112700	622139940	9690	9700	9700	9690	286
513	20250108	112600	619366740	9700	9710	9710	9700	734
514	20250108	112500	612239630	9720	9720	9720	9720	256
515	20250108	112400	609751310	9740	9740	9740	9730	322
516	20250108	112300	606616590	9740	9740	9740	9740	1
517	20250108	112200	606606850	9750	9740	9750	9740	170
518	20250108	112100	604950340	9740	9750	9750	9740	228
519	20250108	112000	602729610	9750	9750	9750	9750	1
520	20250108	111900	602719860	9750	9750	9750	9750	69
521	20250108	111800	602047110	9750	9750	9750	9750	334
522	20250108	111700	598790610	9750	9750	9750	9750	20
523	20250108	111600	598595610	9750	9750	9760	9750	146
524	20250108	111500	597172030	9750	9760	9760	9750	570
525	20250108	111400	591611700	9750	9740	9760	9740	702
526	20250108	111300	584768370	9740	9730	9740	9730	252
527	20250108	111200	582314190	9730	9740	9740	9730	126
528	20250108	111100	581087000	9740	9740	9740	9740	62
529	20250108	111000	580483120	9740	9730	9740	9730	850
530	20250108	110900	572212190	9730	9710	9730	9710	11
531	20250108	110800	572105280	9710	9720	9730	9710	180
532	20250108	110700	570355830	9710	9720	9720	9710	2
533	20250108	110600	570336400	9710	9710	9710	9710	10
534	20250108	110500	570239300	9720	9720	9720	9720	28
535	20250108	110400	569967140	9720	9710	9720	9710	4
536	20250108	110300	569928270	9720	9730	9730	9680	197
537	20250108	110200	568015360	9730	9720	9730	9710	277
538	20250108	110100	565322430	9710	9720	9730	9710	428
539	20250108	110000	561163190	9720	9720	9730	9710	474
540	20250108	105900	556557620	9720	9730	9730	9720	82
541	20250108	105800	555759790	9730	9730	9740	9710	671
542	20250108	105700	549230860	9730	9700	9730	9700	378
543	20250108	105600	545558900	9700	9710	9710	9680	359
544	20250108	105500	542076890	9710	9730	9730	9710	827
545	20250108	105400	534044960	9730	9720	9730	9720	77
546	20250108	105300	533296500	9720	9740	9740	9720	68
547	20250108	105200	532634600	9730	9720	9740	9720	748
548	20250108	105100	525357950	9720	9700	9720	9700	1090
549	20250108	105000	514772550	9690	9690	9690	9680	48
550	20250108	104900	514307530	9670	9670	9700	9660	5138
551	20250108	104800	464599430	9670	9660	9670	9660	1131
552	20250108	104700	453670970	9660	9660	9660	9660	127
553	20250108	104600	452444150	9630	9640	9640	9630	4
554	20250108	104500	452405620	9630	9630	9630	9630	10
555	20250108	104400	452309320	9660	9640	9660	9620	735
556	20250108	104300	445225860	9660	9660	9660	9660	2
557	20250108	104200	445206540	9660	9660	9670	9660	413
558	20250108	104100	441216920	9670	9660	9670	9660	1555
559	20250108	104000	426193580	9660	9660	9660	9640	306
560	20250108	103900	423241740	9650	9650	9650	9650	45
561	20250108	103800	422807490	9660	9640	9670	9640	2349
562	20250108	103700	400124960	9640	9630	9650	9630	4336
563	20250108	103600	358360150	9630	9630	9630	9630	5
564	20250108	103500	358312000	9620	9620	9620	9620	53
565	20250108	103400	357802140	9630	9610	9630	9610	1366
566	20250108	103300	344660460	9590	9590	9590	9590	35
567	20250108	103200	344324810	9590	9600	9610	9590	233
568	20250108	103100	342088990	9580	9590	9600	9580	221
569	20250108	103000	339969670	9590	9590	9590	9590	7
570	20250108	102900	339902540	9600	9600	9600	9600	34
571	20250108	102800	339576140	9580	9580	9580	9580	159
572	20250108	102700	338052920	9590	9580	9590	9580	329
573	20250108	102600	334900860	9590	9590	9590	9590	56
574	20250108	102500	334363820	9590	9600	9600	9590	133
575	20250108	102400	333087350	9610	9600	9610	9590	300
576	20250108	102300	330208280	9600	9600	9600	9600	50
577	20250108	102200	329728280	9610	9610	9610	9610	1
578	20250108	102100	329718670	9600	9610	9610	9600	176
579	20250108	102000	328028070	9600	9590	9600	9590	86
580	20250108	101900	327202880	9590	9590	9590	9590	1
581	20250108	101800	327193290	9590	9590	9590	9590	30
582	20250108	101700	326905590	9580	9580	9580	9580	0
583	20250108	101600	326905590	9580	9600	9600	9570	680
584	20250108	101500	320386370	9600	9600	9600	9600	15
585	20250108	101400	320242370	9600	9570	9600	9570	286
586	20250108	101300	317501780	9560	9590	9590	9560	97
587	20250108	101200	316574420	9590	9590	9590	9590	1
588	20250108	101100	316564830	9530	9600	9600	9520	953
589	20250108	101000	307464130	9600	9600	9600	9600	0
590	20250108	100900	307464130	9600	9600	9600	9600	176
591	20250108	100800	305774530	9590	9590	9590	9590	110
592	20250108	100700	304719630	9590	9590	9590	9590	122
593	20250108	100600	303549650	9590	9590	9620	9590	427
594	20250108	100500	299452620	9620	9630	9630	9590	827
595	20250108	100400	291509990	9600	9590	9630	9590	2352
596	20250108	100300	268891510	9590	9570	9590	9570	402
597	20250108	100200	265039610	9590	9570	9590	9570	27
598	20250108	100100	264781180	9570	9580	9580	9570	100
599	20250108	100000	263824170	9570	9580	9580	9570	386
600	20250108	095900	260129890	9600	9560	9600	9560	327
601	20250108	095800	256995090	9570	9560	9570	9550	348
602	20250108	095700	253670760	9560	9560	9570	9560	211
603	20250108	095600	251653100	9570	9570	9570	9570	96
604	20250108	095500	250734380	9580	9610	9610	9580	111
605	20250108	095400	249670910	9600	9600	9610	9600	491
606	20250108	095300	244957110	9610	9600	9610	9600	96
607	20250108	095200	244035460	9610	9600	9610	9600	51
608	20250108	095100	243545660	9610	9610	9610	9600	230
609	20250108	095000	241336980	9610	9620	9630	9610	581
610	20250108	094900	235750030	9620	9610	9620	9610	60
611	20250108	094800	235173020	9610	9610	9610	9600	199
612	20250108	094700	233261050	9620	9620	9620	9620	36
613	20250108	094600	232914730	9620	9620	9620	9620	47
614	20250108	094500	232462590	9630	9630	9630	9630	1
615	20250108	094400	232452960	9630	9620	9630	9590	3306
616	20250108	094300	200712760	9610	9620	9620	9610	61
617	20250108	094200	200126540	9620	9620	9620	9620	3
618	20250108	094100	200097680	9620	9640	9640	9620	271
619	20250108	094000	197486960	9640	9640	9650	9610	920
620	20250108	093900	188617540	9640	9620	9640	9620	485
621	20250108	093800	183946200	9620	9600	9620	9600	146
622	20250108	093700	182543580	9620	9630	9640	9610	414
623	20250108	093600	178559900	9640	9610	9640	9610	1584
624	20250108	093500	163318040	9610	9610	9620	9610	560
625	20250108	093400	157934270	9610	9590	9630	9580	779
626	20250108	093300	150447770	9590	9560	9590	9560	70
627	20250108	093200	149776910	9560	9580	9580	9560	951
628	20250108	093100	140672680	9590	9590	9600	9570	235
629	20250108	093000	138417320	9580	9540	9580	9540	1560
630	20250108	092900	123498370	9540	9520	9540	9520	27
631	20250108	092800	123241130	9520	9530	9540	9520	129
632	20250108	092700	122012170	9530	9510	9530	9510	27
633	20250108	092600	121754880	9510	9510	9510	9500	146
634	20250108	092500	120366950	9500	9500	9540	9500	610
635	20250108	092400	114560790	9540	9480	9540	9480	1636
636	20250108	092300	98992950	9480	9480	9480	9480	1
637	20250108	092200	98983470	9490	9460	9490	9460	72
638	20250108	092100	98301690	9460	9460	9460	9460	43
639	20250108	092000	97894910	9480	9500	9500	9460	619
640	20250108	091900	92031830	9510	9520	9520	9510	113
641	20250108	091800	90956850	9500	9500	9540	9500	190
642	20250108	091700	89150530	9540	9510	9540	9510	986
643	20250108	091600	79758500	9510	9490	9510	9460	559
644	20250108	091500	74451180	9450	9460	9490	9450	601
645	20250108	091400	68761480	9420	9420	9420	9420	201
646	20250108	091300	66868060	9430	9440	9440	9400	305
647	20250108	091200	63995490	9410	9410	9440	9410	175
648	20250108	091100	62348640	9400	9380	9400	9380	80
649	20250108	091000	61597840	9380	9410	9440	9380	789
650	20250108	090900	54177260	9430	9410	9430	9400	351
651	20250108	090800	50877270	9420	9390	9440	9390	729
652	20250108	090700	44025360	9390	9360	9390	9360	15
653	20250108	090600	43884930	9360	9390	9390	9350	145
654	20250108	090500	42528870	9350	9380	9390	9350	360
655	20250108	090400	39151090	9380	9360	9380	9360	112
656	20250108	090300	38102230	9370	9350	9370	9350	86
657	20250108	090200	37297990	9330	9310	9330	9280	130
658	20250108	090100	36087230	9340	9260	9350	9220	499
659	20250108	090000	31474650	9300	9400	9400	9200	3360