KissMeData/092070/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200400	577972430	9770	9770	9770	9770	3829
3	20250106	200300	577972430	9770	9770	9770	9770	0
4	20250106	200200	577972430	9770	9770	9770	9770	0
5	20250106	200100	577972430	9770	9770	9770	9770	0
6	20250106	200000	577972430	9770	9770	9770	9770	0
7	20250106	195900	577972430	9770	9770	9770	9770	0
8	20250106	195800	577972430	9770	9770	9770	9770	0
9	20250106	195700	577972430	9770	9770	9770	9770	0
10	20250106	195600	577972430	9770	9770	9770	9770	0
11	20250106	195500	577972430	9770	9770	9770	9770	0
12	20250106	195400	577972430	9770	9770	9770	9770	0
13	20250106	195300	577972430	9770	9770	9770	9770	0
14	20250106	195200	577972430	9770	9770	9770	9770	0
15	20250106	195100	577972430	9770	9770	9770	9770	0
16	20250106	195000	577972430	9770	9770	9770	9770	0
17	20250106	194900	577972430	9770	9770	9770	9770	0
18	20250106	194800	577972430	9770	9770	9770	9770	0
19	20250106	194700	577972430	9770	9770	9770	9770	0
20	20250106	194600	577972430	9770	9770	9770	9770	0
21	20250106	194500	577972430	9770	9770	9770	9770	0
22	20250106	194400	577972430	9770	9770	9770	9770	0
23	20250106	194300	577972430	9770	9770	9770	9770	0
24	20250106	194200	577972430	9770	9770	9770	9770	0
25	20250106	194100	577972430	9770	9770	9770	9770	0
26	20250106	194000	577972430	9770	9770	9770	9770	0
27	20250106	193900	577972430	9770	9770	9770	9770	0
28	20250106	193800	577972430	9770	9770	9770	9770	0
29	20250106	193700	577972430	9770	9770	9770	9770	0
30	20250106	193600	577972430	9770	9770	9770	9770	0
31	20250106	193500	577972430	9770	9770	9770	9770	0
32	20250106	193400	577972430	9770	9770	9770	9770	3829
33	20250106	193300	577972430	9770	9770	9770	9770	0
34	20250106	193200	577972430	9770	9770	9770	9770	0
35	20250106	193100	577972430	9770	9770	9770	9770	0
36	20250106	193000	577972430	9770	9770	9770	9770	0
37	20250106	192900	577972430	9770	9770	9770	9770	0
38	20250106	192800	577972430	9770	9770	9770	9770	0
39	20250106	192700	577972430	9770	9770	9770	9770	0
40	20250106	192600	577972430	9770	9770	9770	9770	0
41	20250106	192500	577972430	9770	9770	9770	9770	0
42	20250106	192400	577972430	9770	9770	9770	9770	0
43	20250106	192300	577972430	9770	9770	9770	9770	0
44	20250106	192200	577972430	9770	9770	9770	9770	0
45	20250106	192100	577972430	9770	9770	9770	9770	0
46	20250106	192000	577972430	9770	9770	9770	9770	0
47	20250106	191900	577972430	9770	9770	9770	9770	0
48	20250106	191800	577972430	9770	9770	9770	9770	0
49	20250106	191700	577972430	9770	9770	9770	9770	0
50	20250106	191600	577972430	9770	9770	9770	9770	0
51	20250106	191500	577972430	9770	9770	9770	9770	0
52	20250106	191400	577972430	9770	9770	9770	9770	0
53	20250106	191300	577972430	9770	9770	9770	9770	0
54	20250106	191200	577972430	9770	9770	9770	9770	0
55	20250106	191100	577972430	9770	9770	9770	9770	0
56	20250106	191000	577972430	9770	9770	9770	9770	0
57	20250106	190900	577972430	9770	9770	9770	9770	0
58	20250106	190800	577972430	9770	9770	9770	9770	0
59	20250106	190700	577972430	9770	9770	9770	9770	0
60	20250106	190600	577972430	9770	9770	9770	9770	0
61	20250106	190500	577972430	9770	9770	9770	9770	0
62	20250106	190400	577972430	9770	9770	9770	9770	3829
63	20250106	190300	577972430	9770	9770	9770	9770	0
64	20250106	190200	577972430	9770	9770	9770	9770	0
65	20250106	190100	577972430	9770	9770	9770	9770	0
66	20250106	190000	577972430	9770	9770	9770	9770	0
67	20250106	185900	577972430	9770	9770	9770	9770	0
68	20250106	185800	577972430	9770	9770	9770	9770	0
69	20250106	185700	577972430	9770	9770	9770	9770	0
70	20250106	185600	577972430	9770	9770	9770	9770	0
71	20250106	185500	577972430	9770	9770	9770	9770	0
72	20250106	185400	577972430	9770	9770	9770	9770	0
73	20250106	185300	577972430	9770	9770	9770	9770	0
74	20250106	185200	577972430	9770	9770	9770	9770	0
75	20250106	185100	577972430	9770	9770	9770	9770	0
76	20250106	185000	577972430	9770	9770	9770	9770	0
77	20250106	184900	577972430	9770	9770	9770	9770	0
78	20250106	184800	577972430	9770	9770	9770	9770	0
79	20250106	184700	577972430	9770	9770	9770	9770	0
80	20250106	184600	577972430	9770	9770	9770	9770	0
81	20250106	184500	577972430	9770	9770	9770	9770	0
82	20250106	184400	577972430	9770	9770	9770	9770	0
83	20250106	184300	577972430	9770	9770	9770	9770	0
84	20250106	184200	577972430	9770	9770	9770	9770	0
85	20250106	184100	577972430	9770	9770	9770	9770	0
86	20250106	184000	577972430	9770	9770	9770	9770	0
87	20250106	183900	577972430	9770	9770	9770	9770	0
88	20250106	183800	577972430	9770	9770	9770	9770	0
89	20250106	183700	577972430	9770	9770	9770	9770	0
90	20250106	183600	577972430	9770	9770	9770	9770	0
91	20250106	183500	577972430	9770	9770	9770	9770	0
92	20250106	183400	577972430	9770	9770	9770	9770	3829
93	20250106	183300	577972430	9770	9770	9770	9770	0
94	20250106	183200	577972430	9770	9770	9770	9770	0
95	20250106	183100	577972430	9770	9770	9770	9770	0
96	20250106	183000	577972430	9770	9770	9770	9770	0
97	20250106	182900	577972430	9770	9770	9770	9770	0
98	20250106	182800	577972430	9770	9770	9770	9770	0
99	20250106	182700	577972430	9770	9770	9770	9770	0
100	20250106	182600	577972430	9770	9770	9770	9770	0
101	20250106	182500	577972430	9770	9770	9770	9770	0
102	20250106	182400	577972430	9770	9770	9770	9770	0
103	20250106	182300	577972430	9770	9770	9770	9770	0
104	20250106	182200	577972430	9770	9770	9770	9770	0
105	20250106	182100	577972430	9770	9770	9770	9770	0
106	20250106	182000	577972430	9770	9770	9770	9770	0
107	20250106	181900	577972430	9770	9770	9770	9770	0
108	20250106	181800	577972430	9770	9770	9770	9770	0
109	20250106	181700	577972430	9770	9770	9770	9770	0
110	20250106	181600	577972430	9770	9770	9770	9770	0
111	20250106	181500	577972430	9770	9770	9770	9770	0
112	20250106	181400	577972430	9770	9770	9770	9770	0
113	20250106	181300	577972430	9770	9770	9770	9770	0
114	20250106	181200	577972430	9770	9770	9770	9770	0
115	20250106	181100	577972430	9770	9770	9770	9770	0
116	20250106	181000	577972430	9770	9770	9770	9770	0
117	20250106	180900	577972430	9770	9770	9770	9770	0
118	20250106	180800	577972430	9770	9770	9770	9770	0
119	20250106	180700	577972430	9770	9770	9770	9770	0
120	20250106	180600	577972430	9770	9770	9770	9770	0
121	20250106	180500	577972430	9770	9770	9770	9770	0
122	20250106	180400	577972430	9770	9770	9770	9770	3829
123	20250106	180300	577972430	9770	9770	9770	9770	0
124	20250106	180200	577972430	9770	9770	9770	9770	0
125	20250106	180100	577972430	9770	9770	9770	9770	0
126	20250106	180000	577972430	9770	9770	9770	9770	0
127	20250106	175900	577972430	9770	9770	9770	9770	0
128	20250106	175800	577972430	9770	9770	9770	9770	0
129	20250106	175700	577972430	9770	9770	9770	9770	0
130	20250106	175600	577972430	9770	9770	9770	9770	0
131	20250106	175500	577972430	9770	9770	9770	9770	0
132	20250106	175400	577972430	9770	9770	9770	9770	0
133	20250106	175300	577972430	9770	9770	9770	9770	0
134	20250106	175200	577972430	9770	9770	9770	9770	0
135	20250106	175100	577972430	9770	9770	9770	9770	0
136	20250106	175000	577972430	9770	9770	9770	9770	0
137	20250106	174900	577972430	9770	9770	9770	9770	0
138	20250106	174800	577972430	9770	9770	9770	9770	0
139	20250106	174700	577972430	9770	9770	9770	9770	0
140	20250106	174600	577972430	9770	9770	9770	9770	0
141	20250106	174500	577972430	9770	9770	9770	9770	0
142	20250106	174400	577972430	9770	9770	9770	9770	0
143	20250106	174300	577972430	9770	9770	9770	9770	0
144	20250106	174200	577972430	9770	9770	9770	9770	0
145	20250106	174100	577972430	9770	9770	9770	9770	0
146	20250106	174000	577972430	9770	9770	9770	9770	0
147	20250106	173900	577972430	9770	9770	9770	9770	0
148	20250106	173800	577972430	9770	9770	9770	9770	0
149	20250106	173700	577972430	9770	9770	9770	9770	0
150	20250106	173600	577972430	9770	9770	9770	9770	0
151	20250106	173500	577972430	9770	9770	9770	9770	0
152	20250106	173400	577972430	9770	9770	9770	9770	3829
153	20250106	173300	577972430	9770	9770	9770	9770	0
154	20250106	173200	577972430	9770	9770	9770	9770	0
155	20250106	173100	577972430	9770	9770	9770	9770	0
156	20250106	173000	577972430	9770	9770	9770	9770	0
157	20250106	172900	577972430	9770	9770	9770	9770	0
158	20250106	172800	577972430	9770	9770	9770	9770	0
159	20250106	172700	577972430	9770	9770	9770	9770	0
160	20250106	172600	577972430	9770	9770	9770	9770	0
161	20250106	172500	577972430	9770	9770	9770	9770	0
162	20250106	172400	577972430	9770	9770	9770	9770	0
163	20250106	172300	577972430	9770	9770	9770	9770	0
164	20250106	172200	577972430	9770	9770	9770	9770	0
165	20250106	172100	577972430	9770	9770	9770	9770	0
166	20250106	172000	577972430	9770	9770	9770	9770	0
167	20250106	171900	577972430	9770	9770	9770	9770	0
168	20250106	171800	577972430	9770	9770	9770	9770	0
169	20250106	171700	577972430	9770	9770	9770	9770	0
170	20250106	171600	577972430	9770	9770	9770	9770	0
171	20250106	171500	577972430	9770	9770	9770	9770	0
172	20250106	171400	577972430	9770	9770	9770	9770	0
173	20250106	171300	577972430	9770	9770	9770	9770	0
174	20250106	171200	577972430	9770	9770	9770	9770	0
175	20250106	171100	577972430	9770	9770	9770	9770	0
176	20250106	171000	577972430	9770	9770	9770	9770	0
177	20250106	170900	577972430	9770	9770	9770	9770	0
178	20250106	170800	577972430	9770	9770	9770	9770	0
179	20250106	170700	577972430	9770	9770	9770	9770	0
180	20250106	170600	577972430	9770	9770	9770	9770	0
181	20250106	170500	577972430	9770	9770	9770	9770	0
182	20250106	170400	577972430	9770	9770	9770	9770	3829
183	20250106	170300	577972430	9770	9770	9770	9770	0
184	20250106	170200	577972430	9770	9770	9770	9770	0
185	20250106	170100	577972430	9770	9770	9770	9770	0
186	20250106	170000	577972430	9770	9770	9770	9770	0
187	20250106	165900	577972430	9770	9770	9770	9770	0
188	20250106	165800	577972430	9770	9770	9770	9770	0
189	20250106	165700	577972430	9770	9770	9770	9770	0
190	20250106	165600	577972430	9770	9770	9770	9770	0
191	20250106	165500	577972430	9770	9770	9770	9770	0
192	20250106	165400	577972430	9770	9770	9770	9770	0
193	20250106	165300	577972430	9770	9770	9770	9770	0
194	20250106	165200	577972430	9770	9770	9770	9770	0
195	20250106	165100	577972430	9770	9770	9770	9770	0
196	20250106	165000	577972430	9770	9770	9770	9770	0
197	20250106	164900	577972430	9770	9770	9770	9770	0
198	20250106	164800	577972430	9770	9770	9770	9770	0
199	20250106	164700	577972430	9770	9770	9770	9770	0
200	20250106	164600	577972430	9770	9770	9770	9770	0
201	20250106	164500	577972430	9770	9770	9770	9770	0
202	20250106	164400	577972430	9770	9770	9770	9770	0
203	20250106	164300	577972430	9770	9770	9770	9770	0
204	20250106	164200	577972430	9770	9770	9770	9770	0
205	20250106	164100	577972430	9770	9770	9770	9770	0
206	20250106	164000	577972430	9770	9770	9770	9770	0
207	20250106	163900	577972430	9770	9770	9770	9770	0
208	20250106	163800	577972430	9770	9770	9770	9770	0
209	20250106	163700	577972430	9770	9770	9770	9770	0
210	20250106	163600	577972430	9770	9770	9770	9770	0
211	20250106	163500	577972430	9770	9770	9770	9770	0
212	20250106	163400	577972430	9770	9770	9770	9770	3829
213	20250106	163300	577972430	9770	9770	9770	9770	0
214	20250106	163200	577972430	9770	9770	9770	9770	0
215	20250106	163100	577972430	9770	9770	9770	9770	0
216	20250106	163000	577972430	9770	9770	9770	9770	0
217	20250106	162900	577972430	9770	9770	9770	9770	0
218	20250106	162800	577972430	9770	9770	9770	9770	0
219	20250106	162700	577972430	9770	9770	9770	9770	0
220	20250106	162600	577972430	9770	9770	9770	9770	0
221	20250106	162500	577972430	9770	9770	9770	9770	0
222	20250106	162400	577972430	9770	9770	9770	9770	0
223	20250106	162300	577972430	9770	9770	9770	9770	0
224	20250106	162200	577972430	9770	9770	9770	9770	0
225	20250106	162100	577972430	9770	9770	9770	9770	0
226	20250106	162000	577972430	9770	9770	9770	9770	0
227	20250106	161900	577972430	9770	9770	9770	9770	0
228	20250106	161800	577972430	9770	9770	9770	9770	0
229	20250106	161700	577972430	9770	9770	9770	9770	0
230	20250106	161600	577972430	9770	9770	9770	9770	0
231	20250106	161500	577972430	9770	9770	9770	9770	0
232	20250106	161400	577972430	9770	9770	9770	9770	0
233	20250106	161300	577972430	9770	9770	9770	9770	0
234	20250106	161200	577972430	9770	9770	9770	9770	0
235	20250106	161100	577972430	9770	9770	9770	9770	0
236	20250106	161000	577972430	9770	9770	9770	9770	0
237	20250106	160900	577972430	9770	9770	9770	9770	0
238	20250106	160800	577972430	9770	9770	9770	9770	0
239	20250106	160700	577972430	9770	9770	9770	9770	0
240	20250106	160600	577972430	9770	9770	9770	9770	0
241	20250106	160500	577972430	9770	9770	9770	9770	0
242	20250106	160400	577972430	9770	9770	9770	9770	3829
243	20250106	160300	577972430	9770	9770	9770	9770	0
244	20250106	160200	577972430	9770	9770	9770	9770	0
245	20250106	160100	577972430	9770	9770	9770	9770	0
246	20250106	160000	577972430	9770	9770	9770	9770	0
247	20250106	155900	577972430	9770	9770	9770	9770	0
248	20250106	155800	577972430	9770	9770	9770	9770	0
249	20250106	155700	577972430	9770	9770	9770	9770	0
250	20250106	155600	577972430	9770	9770	9770	9770	0
251	20250106	155500	577972430	9770	9770	9770	9770	0
252	20250106	155400	577972430	9770	9770	9770	9770	0
253	20250106	155300	577972430	9770	9770	9770	9770	0
254	20250106	155200	577972430	9770	9770	9770	9770	0
255	20250106	155100	577972430	9770	9770	9770	9770	0
256	20250106	155000	577972430	9770	9770	9770	9770	0
257	20250106	154900	577972430	9770	9770	9770	9770	0
258	20250106	154800	577972430	9770	9770	9770	9770	0
259	20250106	154700	577972430	9770	9770	9770	9770	0
260	20250106	154600	577972430	9770	9770	9770	9770	0
261	20250106	154500	577972430	9770	9770	9770	9770	0
262	20250106	154400	577972430	9770	9770	9770	9770	0
263	20250106	154300	577972430	9770	9770	9770	9770	0
264	20250106	154200	577972430	9770	9770	9770	9770	0
265	20250106	154100	577972430	9770	9770	9770	9770	0
266	20250106	154000	577972430	9770	9770	9770	9770	0
267	20250106	153900	577972430	9770	9770	9770	9770	0
268	20250106	153800	577972430	9770	9770	9770	9770	0
269	20250106	153700	577972430	9770	9770	9770	9770	0
270	20250106	153600	577972430	9770	9770	9770	9770	0
271	20250106	153500	577972430	9770	9770	9770	9770	0
272	20250106	153400	577972430	9770	9770	9770	9770	3829
273	20250106	153300	577972430	9770	9770	9770	9770	0
274	20250106	153200	577972430	9770	9770	9770	9770	0
275	20250106	153100	577972430	9770	9770	9770	9770	0
276	20250106	153000	577972430	9770	9770	9770	9770	3829
277	20250106	152900	540563100	9680	9680	9680	9680	0
278	20250106	152800	540563100	9680	9680	9680	9680	0
279	20250106	152700	540563100	9680	9680	9680	9680	0
280	20250106	152600	540563100	9680	9680	9680	9680	0
281	20250106	152500	540563100	9680	9680	9680	9680	0
282	20250106	152400	540563100	9680	9680	9680	9680	0
283	20250106	152300	540563100	9680	9680	9680	9680	0
284	20250106	152200	540563100	9680	9680	9680	9680	0
285	20250106	152100	540563100	9680	9680	9680	9680	0
286	20250106	152000	540563100	9680	9680	9680	9680	0
287	20250106	151900	540563100	9680	9750	9750	9680	799
288	20250106	151800	532812780	9730	9730	9730	9730	0
289	20250106	151700	532812780	9730	9730	9730	9730	0
290	20250106	151600	532812780	9730	9730	9730	9730	2
291	20250106	151500	532793320	9750	9750	9750	9750	214
292	20250106	151400	530706820	9750	9750	9750	9750	0
293	20250106	151300	530706820	9750	9750	9750	9750	93
294	20250106	151200	529800070	9750	9750	9750	9750	0
295	20250106	151100	529800070	9750	9750	9750	9750	0
296	20250106	151000	529800070	9750	9750	9750	9750	5
297	20250106	150900	529751320	9680	9680	9680	9680	0
298	20250106	150800	529751320	9680	9680	9680	9680	0
299	20250106	150700	529751320	9680	9680	9680	9680	1
300	20250106	150600	529741640	9680	9690	9690	9680	16
301	20250106	150500	529586690	9680	9680	9680	9680	0
302	20250106	150400	529586690	9680	9680	9680	9680	1
303	20250106	150300	529577010	9680	9680	9680	9680	0
304	20250106	150200	529577010	9680	9680	9680	9680	0
305	20250106	150100	529577010	9680	9680	9680	9680	30
306	20250106	150000	529286610	9680	9680	9680	9680	0
307	20250106	145900	529286610	9680	9680	9680	9680	3
308	20250106	145800	529257570	9680	9680	9680	9680	1
309	20250106	145700	529247890	9720	9770	9770	9720	7000
310	20250106	145600	461171170	9770	9770	9770	9770	1
311	20250106	145500	461161400	9770	9770	9770	9770	0
312	20250106	145400	461161400	9770	9840	9840	9770	4
313	20250106	145300	461122130	9770	9770	9770	9770	1
314	20250106	145200	461112360	9770	9770	9770	9770	2
315	20250106	145100	461092820	9770	9770	9770	9770	1
316	20250106	145000	461083050	9870	9820	9870	9810	1233
317	20250106	144900	448939410	9760	9760	9760	9760	1
318	20250106	144800	448929650	9760	9810	9810	9760	3
319	20250106	144700	448900270	9760	9760	9760	9760	1
320	20250106	144600	448890510	9760	9760	9760	9760	4
321	20250106	144500	448851470	9760	9760	9760	9760	1
322	20250106	144400	448841710	9760	9760	9760	9760	0
323	20250106	144300	448841710	9760	9760	9760	9760	11
324	20250106	144200	448734350	9760	9760	9760	9760	0
325	20250106	144100	448734350	9760	9760	9760	9760	1
326	20250106	144000	448724590	9760	9760	9760	9760	1
327	20250106	143900	448714830	9760	9760	9760	9760	0
328	20250106	143800	448714830	9760	9760	9760	9760	1
329	20250106	143700	448705070	9750	9750	9750	9750	0
330	20250106	143600	448705070	9750	9750	9750	9750	0
331	20250106	143500	448705070	9750	9750	9750	9750	1
332	20250106	143400	448695320	9750	9790	9810	9750	1221
333	20250106	143300	436741250	9780	9770	9780	9770	78
334	20250106	143200	435978430	9770	9770	9770	9770	1
335	20250106	143100	435968660	9780	9780	9780	9780	91
336	20250106	143000	435078680	9770	9750	9770	9750	89
337	20250106	142900	434209170	9750	9750	9780	9750	784
338	20250106	142800	426555080	9740	9730	9740	9720	126
339	20250106	142700	425327990	9730	9730	9730	9730	1
340	20250106	142600	425318260	9710	9710	9710	9710	0
341	20250106	142500	425318260	9710	9710	9710	9710	0
342	20250106	142400	425318260	9710	9710	9710	9710	0
343	20250106	142300	425318260	9710	9710	9710	9710	0
344	20250106	142200	425318260	9710	9700	9710	9700	2132
345	20250106	142100	404617860	9700	9700	9700	9700	0
346	20250106	142000	404617860	9700	9690	9700	9690	450
347	20250106	141900	400253280	9700	9690	9700	9690	50
348	20250106	141800	399768330	9670	9670	9670	9670	146
349	20250106	141700	398356510	9690	9690	9690	9690	0
350	20250106	141600	398356510	9690	9690	9690	9690	0
351	20250106	141500	398356510	9690	9690	9690	9690	2
352	20250106	141400	398337130	9690	9690	9690	9690	100
353	20250106	141300	397368130	9690	9690	9690	9690	99
354	20250106	141200	396408820	9690	9690	9690	9690	0
355	20250106	141100	396408820	9690	9690	9690	9690	0
356	20250106	141000	396408820	9690	9690	9690	9690	0
357	20250106	140900	396408820	9690	9680	9690	9680	11
358	20250106	140800	396302290	9670	9670	9670	9670	0
359	20250106	140700	396302290	9670	9670	9670	9670	0
360	20250106	140600	396302290	9670	9670	9670	9670	0
361	20250106	140500	396302290	9670	9670	9670	9670	1
362	20250106	140400	396292620	9660	9660	9660	9660	0
363	20250106	140300	396292620	9660	9660	9660	9660	0
364	20250106	140200	396292620	9660	9660	9660	9660	12
365	20250106	140100	396176700	9660	9660	9660	9660	18
366	20250106	140000	396002820	9650	9650	9650	9650	2
367	20250106	135900	395983520	9650	9660	9660	9650	34
368	20250106	135800	395655320	9660	9660	9660	9660	0
369	20250106	135700	395655320	9660	9660	9660	9660	0
370	20250106	135600	395655320	9660	9660	9660	9660	9
371	20250106	135500	395568380	9670	9670	9670	9670	1
372	20250106	135400	395558710	9650	9660	9660	9650	117
373	20250106	135300	394428510	9660	9660	9660	9660	1
374	20250106	135200	394418850	9660	9660	9660	9660	0
375	20250106	135100	394418850	9660	9660	9660	9660	2
376	20250106	135000	394399530	9650	9660	9660	9650	175
377	20250106	134900	392709370	9660	9660	9660	9660	0
378	20250106	134800	392709370	9660	9660	9660	9660	0
379	20250106	134700	392709370	9660	9660	9660	9660	0
380	20250106	134600	392709370	9660	9660	9660	9660	1
381	20250106	134500	392699710	9650	9650	9650	9650	0
382	20250106	134400	392699710	9650	9650	9650	9650	1
383	20250106	134300	392690060	9680	9670	9680	9670	2
384	20250106	134200	392670710	9650	9650	9650	9650	0
385	20250106	134100	392670710	9650	9650	9650	9650	0
386	20250106	134000	392670710	9650	9650	9650	9650	1
387	20250106	133900	392661060	9660	9660	9660	9660	0
388	20250106	133800	392661060	9660	9660	9660	9660	40
389	20250106	133700	392274660	9660	9660	9660	9660	0
390	20250106	133600	392274660	9660	9660	9660	9660	3
391	20250106	133500	392245680	9660	9660	9660	9660	0
392	20250106	133400	392245680	9660	9660	9660	9660	0
393	20250106	133300	392245680	9660	9660	9660	9660	0
394	20250106	133200	392245680	9660	9660	9660	9660	0
395	20250106	133100	392245680	9660	9660	9660	9660	0
396	20250106	133000	392245680	9660	9690	9690	9660	1014
397	20250106	132900	382425090	9690	9690	9690	9690	0
398	20250106	132800	382425090	9690	9690	9690	9690	0
399	20250106	132700	382425090	9690	9690	9690	9690	0
400	20250106	132600	382425090	9690	9680	9690	9680	53
401	20250106	132500	381911950	9690	9690	9690	9690	2
402	20250106	132400	381892570	9700	9700	9700	9700	0
403	20250106	132300	381892570	9700	9700	9700	9700	0
404	20250106	132200	381892570	9700	9700	9700	9700	0
405	20250106	132100	381892570	9700	9700	9700	9700	0
406	20250106	132000	381892570	9700	9700	9700	9700	0
407	20250106	131900	381892570	9700	9700	9700	9700	41
408	20250106	131800	381494870	9700	9700	9700	9700	0
409	20250106	131700	381494870	9700	9700	9700	9700	0
410	20250106	131600	381494870	9700	9700	9700	9700	0
411	20250106	131500	381494870	9700	9700	9700	9700	20
412	20250106	131400	381300870	9700	9700	9700	9700	0
413	20250106	131300	381300870	9700	9700	9700	9700	0
414	20250106	131200	381300870	9700	9700	9700	9700	0
415	20250106	131100	381300870	9700	9700	9700	9700	13
416	20250106	131000	381174770	9710	9700	9710	9700	7
417	20250106	130900	381106820	9700	9700	9700	9700	0
418	20250106	130800	381106820	9700	9700	9700	9700	0
419	20250106	130700	381106820	9700	9700	9700	9700	81
420	20250106	130600	380321120	9700	9700	9700	9700	0
421	20250106	130500	380321120	9700	9700	9700	9700	33
422	20250106	130400	380001020	9690	9690	9690	9690	0
423	20250106	130300	380001020	9690	9690	9690	9690	0
424	20250106	130200	380001020	9690	9690	9690	9690	0
425	20250106	130100	380001020	9690	9690	9690	9690	0
426	20250106	130000	380001020	9690	9690	9690	9690	4
427	20250106	125900	379962260	9690	9690	9690	9690	48
428	20250106	125800	379497140	9690	9690	9690	9690	0
429	20250106	125700	379497140	9690	9690	9690	9690	0
430	20250106	125600	379497140	9690	9690	9690	9690	0
431	20250106	125500	379497140	9690	9690	9690	9690	0
432	20250106	125400	379497140	9690	9710	9720	9690	190
433	20250106	125300	377654000	9700	9700	9700	9700	0
434	20250106	125200	377654000	9700	9700	9700	9700	0
435	20250106	125100	377654000	9700	9700	9700	9700	0
436	20250106	125000	377654000	9700	9700	9700	9700	0
437	20250106	124900	377654000	9700	9710	9710	9700	9
438	20250106	124800	377566620	9710	9710	9710	9710	3
439	20250106	124700	377537490	9700	9710	9710	9700	2
440	20250106	124600	377518080	9710	9710	9710	9710	36
441	20250106	124500	377168520	9710	9710	9710	9710	0
442	20250106	124400	377168520	9710	9710	9710	9710	14
443	20250106	124300	377032580	9710	9710	9710	9710	0
444	20250106	124200	377032580	9710	9710	9710	9710	0
445	20250106	124100	377032580	9710	9700	9710	9700	4
446	20250106	124000	376993760	9700	9700	9700	9700	46
447	20250106	123900	376547560	9700	9710	9710	9700	24
448	20250106	123800	376314560	9700	9700	9700	9700	0
449	20250106	123700	376314560	9700	9700	9700	9700	0
450	20250106	123600	376314560	9700	9700	9700	9700	0
451	20250106	123500	376314560	9700	9700	9700	9700	0
452	20250106	123400	376314560	9700	9700	9700	9700	0
453	20250106	123300	376314560	9700	9700	9700	9700	0
454	20250106	123200	376314560	9700	9700	9700	9700	0
455	20250106	123100	376314560	9700	9700	9700	9700	3
456	20250106	123000	376285460	9710	9710	9710	9710	136
457	20250106	122900	374964900	9710	9690	9710	9690	5
458	20250106	122800	374916380	9690	9690	9690	9690	0
459	20250106	122700	374916380	9690	9690	9690	9690	0
460	20250106	122600	374916380	9690	9690	9690	9690	10
461	20250106	122500	374819480	9690	9690	9690	9690	18
462	20250106	122400	374645060	9690	9690	9690	9690	0
463	20250106	122300	374645060	9690	9690	9690	9690	0
464	20250106	122200	374645060	9690	9690	9690	9690	0
465	20250106	122100	374645060	9690	9690	9690	9690	0
466	20250106	122000	374645060	9690	9690	9690	9690	0
467	20250106	121900	374645060	9690	9690	9690	9690	1
468	20250106	121800	374635370	9690	9690	9690	9690	0
469	20250106	121700	374635370	9690	9690	9690	9690	1
470	20250106	121600	374625680	9680	9680	9680	9680	0
471	20250106	121500	374625680	9680	9680	9680	9680	4
472	20250106	121400	374586960	9680	9680	9680	9680	0
473	20250106	121300	374586960	9680	9680	9680	9680	0
474	20250106	121200	374586960	9680	9680	9680	9680	0
475	20250106	121100	374586960	9680	9680	9680	9680	0
476	20250106	121000	374586960	9680	9680	9680	9680	0
477	20250106	120900	374586960	9680	9680	9680	9680	0
478	20250106	120800	374586960	9680	9680	9680	9680	1
479	20250106	120700	374577280	9690	9710	9710	9690	628
480	20250106	120600	368490870	9710	9710	9710	9710	36
481	20250106	120500	368141310	9700	9700	9700	9700	0
482	20250106	120400	368141310	9700	9700	9700	9700	0
483	20250106	120300	368141310	9700	9700	9700	9700	0
484	20250106	120200	368141310	9700	9700	9700	9700	128
485	20250106	120100	366899710	9700	9730	9730	9700	569
486	20250106	120000	361374870	9740	9740	9740	9740	234
487	20250106	115900	359095710	9730	9730	9730	9730	3
488	20250106	115800	359066520	9730	9730	9730	9730	139
489	20250106	115700	357714050	9730	9740	9750	9730	207
490	20250106	115600	355697810	9730	9720	9730	9720	330
491	20250106	115500	352490100	9710	9710	9710	9710	0
492	20250106	115400	352490100	9710	9710	9710	9710	0
493	20250106	115300	352490100	9710	9710	9710	9710	1
494	20250106	115200	352480390	9710	9720	9720	9710	2
495	20250106	115100	352460960	9710	9710	9710	9710	0
496	20250106	115000	352460960	9710	9710	9710	9710	0
497	20250106	114900	352460960	9710	9710	9710	9710	2
498	20250106	114800	352441540	9720	9720	9720	9720	0
499	20250106	114700	352441540	9720	9720	9720	9720	0
500	20250106	114600	352441540	9720	9720	9720	9720	0
501	20250106	114500	352441540	9720	9720	9720	9720	6
502	20250106	114400	352383220	9700	9700	9700	9700	2
503	20250106	114300	352363820	9700	9700	9700	9700	1
504	20250106	114200	352354120	9720	9700	9720	9700	102
505	20250106	114100	351362750	9700	9700	9700	9700	1
506	20250106	114000	351353050	9720	9710	9720	9710	618
507	20250106	113900	345352210	9710	9720	9720	9710	43
508	20250106	113800	344934260	9710	9710	9710	9710	0
509	20250106	113700	344934260	9710	9710	9710	9710	0
510	20250106	113600	344934260	9710	9710	9710	9710	0
511	20250106	113500	344934260	9710	9710	9710	9710	0
512	20250106	113400	344934260	9710	9710	9710	9710	0
513	20250106	113300	344934260	9710	9710	9710	9710	5
514	20250106	113200	344885710	9730	9730	9730	9730	0
515	20250106	113100	344885710	9730	9730	9730	9730	10
516	20250106	113000	344788410	9710	9710	9710	9710	0
517	20250106	112900	344788410	9710	9710	9710	9710	1
518	20250106	112800	344778700	9760	9730	9760	9720	2222
519	20250106	112700	323118740	9720	9710	9720	9710	155
520	20250106	112600	321612190	9720	9720	9720	9720	0
521	20250106	112500	321612190	9720	9720	9720	9720	0
522	20250106	112400	321612190	9720	9720	9720	9720	3
523	20250106	112300	321583030	9720	9720	9720	9720	0
524	20250106	112200	321583030	9720	9720	9720	9720	0
525	20250106	112100	321583030	9720	9700	9720	9700	68
526	20250106	112000	320922090	9700	9700	9700	9700	0
527	20250106	111900	320922090	9700	9700	9700	9700	2
528	20250106	111800	320902690	9700	9700	9700	9700	0
529	20250106	111700	320902690	9700	9700	9700	9700	0
530	20250106	111600	320902690	9700	9700	9700	9700	103
531	20250106	111500	319903590	9670	9670	9670	9670	0
532	20250106	111400	319903590	9670	9670	9670	9670	0
533	20250106	111300	319903590	9670	9680	9680	9670	310
534	20250106	111200	316905220	9670	9680	9680	9670	200
535	20250106	111100	314971120	9670	9670	9670	9670	0
536	20250106	111000	314971120	9670	9670	9670	9670	0
537	20250106	110900	314971120	9670	9670	9670	9670	1
538	20250106	110800	314961450	9660	9660	9660	9660	0
539	20250106	110700	314961450	9660	9670	9720	9660	501
540	20250106	110600	310095570	9650	9650	9650	9650	0
541	20250106	110500	310095570	9650	9650	9650	9650	2
542	20250106	110400	310076270	9630	9630	9630	9630	0
543	20250106	110300	310076270	9630	9630	9630	9630	230
544	20250106	110200	307861370	9630	9630	9630	9630	0
545	20250106	110100	307861370	9630	9660	9660	9630	443
546	20250106	110000	303587170	9660	9670	9670	9660	678
547	20250106	105900	297037430	9670	9670	9670	9670	0
548	20250106	105800	297037430	9670	9670	9670	9670	0
549	20250106	105700	297037430	9670	9670	9670	9670	20
550	20250106	105600	296844030	9660	9660	9660	9660	9
551	20250106	105500	296757090	9720	9720	9720	9720	0
552	20250106	105400	296757090	9720	9720	9720	9720	0
553	20250106	105300	296757090	9720	9720	9720	9720	0
554	20250106	105200	296757090	9720	9720	9720	9720	0
555	20250106	105100	296757090	9720	9720	9720	9720	0
556	20250106	105000	296757090	9720	9720	9720	9720	44
557	20250106	104900	296329410	9650	9650	9650	9650	1
558	20250106	104800	296319760	9650	9650	9650	9650	0
559	20250106	104700	296319760	9650	9720	9720	9650	2
560	20250106	104600	296300390	9690	9720	9720	9670	789
561	20250106	104500	288668380	9690	9700	9700	9690	484
562	20250106	104400	283978410	9730	9730	9730	9730	0
563	20250106	104300	283978410	9730	9730	9730	9730	0
564	20250106	104200	283978410	9730	9730	9730	9730	0
565	20250106	104100	283978410	9730	9730	9730	9730	2
566	20250106	104000	283958950	9690	9690	9710	9690	36
567	20250106	103900	283609930	9690	9710	9710	9690	9
568	20250106	103800	283522560	9710	9710	9710	9710	0
569	20250106	103700	283522560	9710	9710	9710	9710	5
570	20250106	103600	283474010	9700	9700	9700	9690	245
571	20250106	103500	281099250	9730	9730	9730	9730	0
572	20250106	103400	281099250	9730	9740	9740	9730	389
573	20250106	103300	277310790	9740	9740	9740	9740	50
574	20250106	103200	276823790	9740	9740	9740	9740	20
575	20250106	103100	276628990	9740	9740	9740	9740	0
576	20250106	103000	276628990	9740	9740	9740	9740	0
577	20250106	102900	276628990	9740	9740	9740	9740	1
578	20250106	102800	276619250	9700	9700	9700	9700	0
579	20250106	102700	276619250	9700	9700	9700	9700	0
580	20250106	102600	276619250	9700	9700	9700	9700	0
581	20250106	102500	276619250	9700	9740	9750	9700	400
582	20250106	102400	272724630	9740	9740	9740	9740	102
583	20250106	102300	271731150	9680	9680	9680	9680	0
584	20250106	102200	271731150	9680	9680	9680	9680	67
585	20250106	102100	271082590	9670	9740	9740	9670	693
586	20250106	102000	264347070	9760	9760	9760	9760	0
587	20250106	101900	264347070	9760	9760	9760	9760	0
588	20250106	101800	264347070	9760	9760	9760	9760	0
589	20250106	101700	264347070	9760	9760	9760	9760	7
590	20250106	101600	264278750	9760	9760	9760	9760	40
591	20250106	101500	263888350	9780	9780	9780	9780	3
592	20250106	101400	263859010	9780	9780	9780	9780	2
593	20250106	101300	263839450	9780	9780	9780	9780	0
594	20250106	101200	263839450	9780	9780	9780	9780	66
595	20250106	101100	263193970	9740	9760	9760	9740	539
596	20250106	101000	257936990	9790	9790	9790	9790	0
597	20250106	100900	257936990	9790	9750	9790	9750	4
598	20250106	100800	257897870	9740	9770	9780	9740	464
599	20250106	100700	253369140	9760	9750	9760	9750	5
600	20250106	100600	253320370	9740	9740	9740	9740	1
601	20250106	100500	253310630	9740	9730	9740	9730	136
602	20250106	100400	251987200	9730	9730	9730	9730	0
603	20250106	100300	251987200	9730	9730	9730	9730	3
604	20250106	100200	251958010	9730	9730	9730	9730	9
605	20250106	100100	251870440	9730	9730	9730	9730	0
606	20250106	100000	251870440	9730	9730	9730	9730	3
607	20250106	095900	251841250	9720	9720	9720	9720	29
608	20250106	095800	251559370	9730	9720	9730	9720	74
609	20250106	095700	250840070	9720	9720	9720	9720	0
610	20250106	095600	250840070	9720	9720	9720	9720	0
611	20250106	095500	250840070	9720	9720	9720	9720	0
612	20250106	095400	250840070	9720	9720	9720	9720	0
613	20250106	095300	250840070	9720	9710	9720	9710	5
614	20250106	095200	250791480	9710	9700	9710	9680	2761
615	20250106	095100	223995320	9700	9680	9700	9680	190
616	20250106	095000	222154780	9690	9750	9750	9690	193
617	20250106	094900	220282420	9760	9760	9790	9720	308
618	20250106	094800	217274780	9770	9730	9770	9730	52
619	20250106	094700	216768780	9750	9750	9750	9750	11
620	20250106	094600	216661530	9730	9720	9730	9720	258
621	20250106	094500	214153580	9720	9720	9720	9720	100
622	20250106	094400	213181580	9720	9700	9720	9700	12
623	20250106	094300	213064970	9720	9690	9720	9690	43
624	20250106	094200	212647310	9690	9690	9690	9690	289
625	20250106	094100	209846900	9690	9690	9690	9690	280
626	20250106	094000	207133700	9720	9720	9720	9720	300
627	20250106	093900	204217700	9730	9720	9730	9720	24
628	20250106	093800	203984370	9720	9720	9720	9720	0
629	20250106	093700	203984370	9720	9710	9730	9710	571
630	20250106	093600	198436250	9690	9670	9690	9670	660
631	20250106	093500	192049950	9670	9670	9670	9670	2
632	20250106	093400	192030610	9670	9670	9670	9670	2
633	20250106	093300	192011270	9680	9680	9680	9680	0
634	20250106	093200	192011270	9680	9720	9720	9680	679
635	20250106	093100	185428120	9730	9730	9730	9730	393
636	20250106	093000	181604230	9730	9780	9790	9730	1492
637	20250106	092900	167037970	9780	9780	9780	9780	119
638	20250106	092800	165874150	9780	9780	9790	9780	199
639	20250106	092700	163927130	9790	9800	9800	9790	681
640	20250106	092600	157259290	9790	9800	9800	9780	522
641	20250106	092500	152143990	9790	9790	9800	9780	817
642	20250106	092400	144150250	9810	9770	9810	9760	1285
643	20250106	092300	131583050	9850	9790	9890	9790	3075
644	20250106	092200	101298620	9790	9740	9800	9740	87
645	20250106	092100	100448650	9690	9630	9740	9630	3607
646	20250106	092000	65523230	9640	9630	9640	9630	302
647	20250106	091900	62611970	9600	9570	9620	9570	1250
648	20250106	091800	50620170	9520	9520	9520	9520	0
649	20250106	091700	50620170	9520	9520	9530	9520	91
650	20250106	091600	49753590	9520	9530	9530	9520	23
651	20250106	091500	49534580	9530	9530	9530	9530	0
652	20250106	091400	49534580	9530	9500	9530	9500	49
653	20250106	091300	49067910	9530	9520	9530	9520	297
654	20250106	091200	46240270	9470	9520	9530	9470	732
655	20250106	091100	39284150	9480	9480	9480	9480	1
656	20250106	091000	39274670	9480	9440	9600	9430	1250
657	20250106	090900	27406030	9430	9390	9430	9380	676
658	20250106	090800	21035840	9340	9340	9340	9340	505
659	20250106	090700	16319140	9350	9350	9350	9350	1
660	20250106	090600	16309790	9340	9340	9340	9340	21
661	20250106	090500	16113650	9330	9330	9330	9330	0
662	20250106	090400	16113650	9330	9330	9330	9330	12
663	20250106	090300	16001690	9320	9320	9320	9320	8
664	20250106	090200	15927130	9320	9430	9430	9320	873
665	20250106	090100	7780490	9330	9330	9330	9330	0
666	20250106	090000	7780490	9330	9390	9390	9330	832