KissMeData/092070/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	200400	931851680	9390	9390	9390	9390	1884
3	20250103	200300	931851680	9390	9390	9390	9390	0
4	20250103	200200	931851680	9390	9390	9390	9390	0
5	20250103	200100	931851680	9390	9390	9390	9390	0
6	20250103	200000	931851680	9390	9390	9390	9390	0
7	20250103	195900	931851680	9390	9390	9390	9390	0
8	20250103	195800	931851680	9390	9390	9390	9390	0
9	20250103	195700	931851680	9390	9390	9390	9390	0
10	20250103	195600	931851680	9390	9390	9390	9390	0
11	20250103	195500	931851680	9390	9390	9390	9390	0
12	20250103	195400	931851680	9390	9390	9390	9390	0
13	20250103	195300	931851680	9390	9390	9390	9390	0
14	20250103	195200	931851680	9390	9390	9390	9390	0
15	20250103	195100	931851680	9390	9390	9390	9390	0
16	20250103	195000	931851680	9390	9390	9390	9390	0
17	20250103	194900	931851680	9390	9390	9390	9390	0
18	20250103	194800	931851680	9390	9390	9390	9390	0
19	20250103	194700	931851680	9390	9390	9390	9390	0
20	20250103	194600	931851680	9390	9390	9390	9390	0
21	20250103	194500	931851680	9390	9390	9390	9390	0
22	20250103	194400	931851680	9390	9390	9390	9390	0
23	20250103	194300	931851680	9390	9390	9390	9390	0
24	20250103	194200	931851680	9390	9390	9390	9390	0
25	20250103	194100	931851680	9390	9390	9390	9390	0
26	20250103	194000	931851680	9390	9390	9390	9390	0
27	20250103	193900	931851680	9390	9390	9390	9390	0
28	20250103	193800	931851680	9390	9390	9390	9390	0
29	20250103	193700	931851680	9390	9390	9390	9390	0
30	20250103	193600	931851680	9390	9390	9390	9390	0
31	20250103	193500	931851680	9390	9390	9390	9390	0
32	20250103	193400	931851680	9390	9390	9390	9390	1884
33	20250103	193300	931851680	9390	9390	9390	9390	0
34	20250103	193200	931851680	9390	9390	9390	9390	0
35	20250103	193100	931851680	9390	9390	9390	9390	0
36	20250103	193000	931851680	9390	9390	9390	9390	0
37	20250103	192900	931851680	9390	9390	9390	9390	0
38	20250103	192800	931851680	9390	9390	9390	9390	0
39	20250103	192700	931851680	9390	9390	9390	9390	0
40	20250103	192600	931851680	9390	9390	9390	9390	0
41	20250103	192500	931851680	9390	9390	9390	9390	0
42	20250103	192400	931851680	9390	9390	9390	9390	0
43	20250103	192300	931851680	9390	9390	9390	9390	0
44	20250103	192200	931851680	9390	9390	9390	9390	0
45	20250103	192100	931851680	9390	9390	9390	9390	0
46	20250103	192000	931851680	9390	9390	9390	9390	0
47	20250103	191900	931851680	9390	9390	9390	9390	0
48	20250103	191800	931851680	9390	9390	9390	9390	0
49	20250103	191700	931851680	9390	9390	9390	9390	0
50	20250103	191600	931851680	9390	9390	9390	9390	0
51	20250103	191500	931851680	9390	9390	9390	9390	0
52	20250103	191400	931851680	9390	9390	9390	9390	0
53	20250103	191300	931851680	9390	9390	9390	9390	0
54	20250103	191200	931851680	9390	9390	9390	9390	0
55	20250103	191100	931851680	9390	9390	9390	9390	0
56	20250103	191000	931851680	9390	9390	9390	9390	0
57	20250103	190900	931851680	9390	9390	9390	9390	0
58	20250103	190800	931851680	9390	9390	9390	9390	0
59	20250103	190700	931851680	9390	9390	9390	9390	0
60	20250103	190600	931851680	9390	9390	9390	9390	0
61	20250103	190500	931851680	9390	9390	9390	9390	0
62	20250103	190400	931851680	9390	9390	9390	9390	1884
63	20250103	190300	931851680	9390	9390	9390	9390	0
64	20250103	190200	931851680	9390	9390	9390	9390	0
65	20250103	190100	931851680	9390	9390	9390	9390	0
66	20250103	190000	931851680	9390	9390	9390	9390	0
67	20250103	185900	931851680	9390	9390	9390	9390	0
68	20250103	185800	931851680	9390	9390	9390	9390	0
69	20250103	185700	931851680	9390	9390	9390	9390	0
70	20250103	185600	931851680	9390	9390	9390	9390	0
71	20250103	185500	931851680	9390	9390	9390	9390	0
72	20250103	185400	931851680	9390	9390	9390	9390	0
73	20250103	185300	931851680	9390	9390	9390	9390	0
74	20250103	185200	931851680	9390	9390	9390	9390	0
75	20250103	185100	931851680	9390	9390	9390	9390	0
76	20250103	185000	931851680	9390	9390	9390	9390	0
77	20250103	184900	931851680	9390	9390	9390	9390	0
78	20250103	184800	931851680	9390	9390	9390	9390	0
79	20250103	184700	931851680	9390	9390	9390	9390	0
80	20250103	184600	931851680	9390	9390	9390	9390	0
81	20250103	184500	931851680	9390	9390	9390	9390	0
82	20250103	184400	931851680	9390	9390	9390	9390	0
83	20250103	184300	931851680	9390	9390	9390	9390	0
84	20250103	184200	931851680	9390	9390	9390	9390	0
85	20250103	184100	931851680	9390	9390	9390	9390	0
86	20250103	184000	931851680	9390	9390	9390	9390	0
87	20250103	183900	931851680	9390	9390	9390	9390	0
88	20250103	183800	931851680	9390	9390	9390	9390	0
89	20250103	183700	931851680	9390	9390	9390	9390	0
90	20250103	183600	931851680	9390	9390	9390	9390	0
91	20250103	183500	931851680	9390	9390	9390	9390	0
92	20250103	183400	931851680	9390	9390	9390	9390	1884
93	20250103	183300	931851680	9390	9390	9390	9390	0
94	20250103	183200	931851680	9390	9390	9390	9390	0
95	20250103	183100	931851680	9390	9390	9390	9390	0
96	20250103	183000	931851680	9390	9390	9390	9390	0
97	20250103	182900	931851680	9390	9390	9390	9390	0
98	20250103	182800	931851680	9390	9390	9390	9390	0
99	20250103	182700	931851680	9390	9390	9390	9390	0
100	20250103	182600	931851680	9390	9390	9390	9390	0
101	20250103	182500	931851680	9390	9390	9390	9390	0
102	20250103	182400	931851680	9390	9390	9390	9390	0
103	20250103	182300	931851680	9390	9390	9390	9390	0
104	20250103	182200	931851680	9390	9390	9390	9390	0
105	20250103	182100	931851680	9390	9390	9390	9390	0
106	20250103	182000	931851680	9390	9390	9390	9390	0
107	20250103	181900	931851680	9390	9390	9390	9390	0
108	20250103	181800	931851680	9390	9390	9390	9390	0
109	20250103	181700	931851680	9390	9390	9390	9390	0
110	20250103	181600	931851680	9390	9390	9390	9390	0
111	20250103	181500	931851680	9390	9390	9390	9390	0
112	20250103	181400	931851680	9390	9390	9390	9390	0
113	20250103	181300	931851680	9390	9390	9390	9390	0
114	20250103	181200	931851680	9390	9390	9390	9390	0
115	20250103	181100	931851680	9390	9390	9390	9390	0
116	20250103	181000	931851680	9390	9390	9390	9390	0
117	20250103	180900	931851680	9390	9390	9390	9390	0
118	20250103	180800	931851680	9390	9390	9390	9390	0
119	20250103	180700	931851680	9390	9390	9390	9390	0
120	20250103	180600	931851680	9390	9390	9390	9390	0
121	20250103	180500	931851680	9390	9390	9390	9390	0
122	20250103	180400	931851680	9390	9390	9390	9390	1884
123	20250103	180300	931851680	9390	9390	9390	9390	0
124	20250103	180200	931851680	9390	9390	9390	9390	0
125	20250103	180100	931851680	9390	9390	9390	9390	0
126	20250103	180000	931851680	9390	9390	9390	9390	0
127	20250103	175900	931851680	9390	9390	9390	9390	0
128	20250103	175800	931851680	9390	9390	9390	9390	0
129	20250103	175700	931851680	9390	9390	9390	9390	0
130	20250103	175600	931851680	9390	9390	9390	9390	0
131	20250103	175500	931851680	9390	9390	9390	9390	0
132	20250103	175400	931851680	9390	9390	9390	9390	0
133	20250103	175300	931851680	9390	9390	9390	9390	0
134	20250103	175200	931851680	9390	9390	9390	9390	0
135	20250103	175100	931851680	9390	9390	9390	9390	0
136	20250103	175000	931851680	9390	9390	9390	9390	0
137	20250103	174900	931851680	9390	9390	9390	9390	0
138	20250103	174800	931851680	9390	9390	9390	9390	0
139	20250103	174700	931851680	9390	9390	9390	9390	0
140	20250103	174600	931851680	9390	9390	9390	9390	0
141	20250103	174500	931851680	9390	9390	9390	9390	0
142	20250103	174400	931851680	9390	9390	9390	9390	0
143	20250103	174300	931851680	9390	9390	9390	9390	0
144	20250103	174200	931851680	9390	9390	9390	9390	0
145	20250103	174100	931851680	9390	9390	9390	9390	0
146	20250103	174000	931851680	9390	9390	9390	9390	0
147	20250103	173900	931851680	9390	9390	9390	9390	0
148	20250103	173800	931851680	9390	9390	9390	9390	0
149	20250103	173700	931851680	9390	9390	9390	9390	0
150	20250103	173600	931851680	9390	9390	9390	9390	0
151	20250103	173500	931851680	9390	9390	9390	9390	0
152	20250103	173400	931851680	9390	9390	9390	9390	1884
153	20250103	173300	931851680	9390	9390	9390	9390	0
154	20250103	173200	931851680	9390	9390	9390	9390	0
155	20250103	173100	931851680	9390	9390	9390	9390	0
156	20250103	173000	931851680	9390	9390	9390	9390	0
157	20250103	172900	931851680	9390	9390	9390	9390	0
158	20250103	172800	931851680	9390	9390	9390	9390	0
159	20250103	172700	931851680	9390	9390	9390	9390	0
160	20250103	172600	931851680	9390	9390	9390	9390	0
161	20250103	172500	931851680	9390	9390	9390	9390	0
162	20250103	172400	931851680	9390	9390	9390	9390	0
163	20250103	172300	931851680	9390	9390	9390	9390	0
164	20250103	172200	931851680	9390	9390	9390	9390	0
165	20250103	172100	931851680	9390	9390	9390	9390	0
166	20250103	172000	931851680	9390	9390	9390	9390	0
167	20250103	171900	931851680	9390	9390	9390	9390	0
168	20250103	171800	931851680	9390	9390	9390	9390	0
169	20250103	171700	931851680	9390	9390	9390	9390	0
170	20250103	171600	931851680	9390	9390	9390	9390	0
171	20250103	171500	931851680	9390	9390	9390	9390	0
172	20250103	171400	931851680	9390	9390	9390	9390	0
173	20250103	171300	931851680	9390	9390	9390	9390	0
174	20250103	171200	931851680	9390	9390	9390	9390	0
175	20250103	171100	931851680	9390	9390	9390	9390	0
176	20250103	171000	931851680	9390	9390	9390	9390	0
177	20250103	170900	931851680	9390	9390	9390	9390	0
178	20250103	170800	931851680	9390	9390	9390	9390	0
179	20250103	170700	931851680	9390	9390	9390	9390	0
180	20250103	170600	931851680	9390	9390	9390	9390	0
181	20250103	170500	931851680	9390	9390	9390	9390	0
182	20250103	170400	931851680	9390	9390	9390	9390	1884
183	20250103	170300	931851680	9390	9390	9390	9390	0
184	20250103	170200	931851680	9390	9390	9390	9390	0
185	20250103	170100	931851680	9390	9390	9390	9390	0
186	20250103	170000	931851680	9390	9390	9390	9390	0
187	20250103	165900	931851680	9390	9390	9390	9390	0
188	20250103	165800	931851680	9390	9390	9390	9390	0
189	20250103	165700	931851680	9390	9390	9390	9390	0
190	20250103	165600	931851680	9390	9390	9390	9390	0
191	20250103	165500	931851680	9390	9390	9390	9390	0
192	20250103	165400	931851680	9390	9390	9390	9390	0
193	20250103	165300	931851680	9390	9390	9390	9390	0
194	20250103	165200	931851680	9390	9390	9390	9390	0
195	20250103	165100	931851680	9390	9390	9390	9390	0
196	20250103	165000	931851680	9390	9390	9390	9390	0
197	20250103	164900	931851680	9390	9390	9390	9390	0
198	20250103	164800	931851680	9390	9390	9390	9390	0
199	20250103	164700	931851680	9390	9390	9390	9390	0
200	20250103	164600	931851680	9390	9390	9390	9390	0
201	20250103	164500	931851680	9390	9390	9390	9390	0
202	20250103	164400	931851680	9390	9390	9390	9390	0
203	20250103	164300	931851680	9390	9390	9390	9390	0
204	20250103	164200	931851680	9390	9390	9390	9390	0
205	20250103	164100	931851680	9390	9390	9390	9390	0
206	20250103	164000	931851680	9390	9390	9390	9390	0
207	20250103	163900	931851680	9390	9390	9390	9390	0
208	20250103	163800	931851680	9390	9390	9390	9390	0
209	20250103	163700	931851680	9390	9390	9390	9390	0
210	20250103	163600	931851680	9390	9390	9390	9390	0
211	20250103	163500	931851680	9390	9390	9390	9390	0
212	20250103	163400	931851680	9390	9390	9390	9390	1884
213	20250103	163300	931851680	9390	9390	9390	9390	0
214	20250103	163200	931851680	9390	9390	9390	9390	0
215	20250103	163100	931851680	9390	9390	9390	9390	0
216	20250103	163000	931851680	9390	9390	9390	9390	0
217	20250103	162900	931851680	9390	9390	9390	9390	0
218	20250103	162800	931851680	9390	9390	9390	9390	0
219	20250103	162700	931851680	9390	9390	9390	9390	0
220	20250103	162600	931851680	9390	9390	9390	9390	0
221	20250103	162500	931851680	9390	9390	9390	9390	0
222	20250103	162400	931851680	9390	9390	9390	9390	0
223	20250103	162300	931851680	9390	9390	9390	9390	0
224	20250103	162200	931851680	9390	9390	9390	9390	0
225	20250103	162100	931851680	9390	9390	9390	9390	0
226	20250103	162000	931851680	9390	9390	9390	9390	0
227	20250103	161900	931851680	9390	9390	9390	9390	0
228	20250103	161800	931851680	9390	9390	9390	9390	0
229	20250103	161700	931851680	9390	9390	9390	9390	0
230	20250103	161600	931851680	9390	9390	9390	9390	0
231	20250103	161500	931851680	9390	9390	9390	9390	0
232	20250103	161400	931851680	9390	9390	9390	9390	0
233	20250103	161300	931851680	9390	9390	9390	9390	0
234	20250103	161200	931851680	9390	9390	9390	9390	0
235	20250103	161100	931851680	9390	9390	9390	9390	0
236	20250103	161000	931851680	9390	9390	9390	9390	0
237	20250103	160900	931851680	9390	9390	9390	9390	0
238	20250103	160800	931851680	9390	9390	9390	9390	0
239	20250103	160700	931851680	9390	9390	9390	9390	0
240	20250103	160600	931851680	9390	9390	9390	9390	0
241	20250103	160500	931851680	9390	9390	9390	9390	0
242	20250103	160400	931851680	9390	9390	9390	9390	1884
243	20250103	160300	931851680	9390	9390	9390	9390	0
244	20250103	160200	931851680	9390	9390	9390	9390	0
245	20250103	160100	931851680	9390	9390	9390	9390	0
246	20250103	160000	931851680	9390	9390	9390	9390	0
247	20250103	155900	931851680	9390	9390	9390	9390	0
248	20250103	155800	931851680	9390	9390	9390	9390	0
249	20250103	155700	931851680	9390	9390	9390	9390	0
250	20250103	155600	931851680	9390	9390	9390	9390	0
251	20250103	155500	931851680	9390	9390	9390	9390	0
252	20250103	155400	931851680	9390	9390	9390	9390	0
253	20250103	155300	931851680	9390	9390	9390	9390	0
254	20250103	155200	931851680	9390	9390	9390	9390	0
255	20250103	155100	931851680	9390	9390	9390	9390	0
256	20250103	155000	931851680	9390	9390	9390	9390	0
257	20250103	154900	931851680	9390	9390	9390	9390	0
258	20250103	154800	931851680	9390	9390	9390	9390	0
259	20250103	154700	931851680	9390	9390	9390	9390	0
260	20250103	154600	931851680	9390	9390	9390	9390	0
261	20250103	154500	931851680	9390	9390	9390	9390	0
262	20250103	154400	931851680	9390	9390	9390	9390	0
263	20250103	154300	931851680	9390	9390	9390	9390	0
264	20250103	154200	931851680	9390	9390	9390	9390	0
265	20250103	154100	931851680	9390	9390	9390	9390	0
266	20250103	154000	931851680	9390	9390	9390	9390	0
267	20250103	153900	931851680	9390	9390	9390	9390	0
268	20250103	153800	931851680	9390	9390	9390	9390	0
269	20250103	153700	931851680	9390	9390	9390	9390	0
270	20250103	153600	931851680	9390	9390	9390	9390	0
271	20250103	153500	931851680	9390	9390	9390	9390	0
272	20250103	153400	931851680	9390	9390	9390	9390	1884
273	20250103	153300	931851680	9390	9390	9390	9390	0
274	20250103	153200	931851680	9390	9390	9390	9390	0
275	20250103	153100	931851680	9390	9390	9390	9390	0
276	20250103	153000	931851680	9390	9390	9390	9390	1884
277	20250103	152900	914160920	9350	9350	9350	9350	0
278	20250103	152800	914160920	9350	9350	9350	9350	0
279	20250103	152700	914160920	9350	9350	9350	9350	0
280	20250103	152600	914160920	9350	9350	9350	9350	0
281	20250103	152500	914160920	9350	9350	9350	9350	0
282	20250103	152400	914160920	9350	9350	9350	9350	0
283	20250103	152300	914160920	9350	9350	9350	9350	0
284	20250103	152200	914160920	9350	9350	9350	9350	0
285	20250103	152100	914160920	9350	9350	9350	9350	0
286	20250103	152000	914160920	9350	9350	9350	9350	0
287	20250103	151900	914160920	9350	9340	9350	9340	393
288	20250103	151800	910489970	9350	9330	9350	9330	66
289	20250103	151700	909873510	9350	9350	9350	9350	100
290	20250103	151600	908938510	9350	9350	9350	9350	20
291	20250103	151500	908751510	9330	9300	9330	9290	495
292	20250103	151400	904142180	9300	9350	9350	9300	5
293	20250103	151300	904095630	9320	9320	9320	9320	1164
294	20250103	151200	893247150	9320	9320	9320	9320	1
295	20250103	151100	893237830	9320	9320	9320	9320	0
296	20250103	151000	893237830	9320	9320	9320	9290	141
297	20250103	150900	891923770	9290	9270	9320	9270	603
298	20250103	150800	886303920	9320	9320	9320	9320	100
299	20250103	150700	885371920	9320	9320	9320	9320	0
300	20250103	150600	885371920	9320	9320	9320	9320	1
301	20250103	150500	885362600	9270	9270	9270	9270	81
302	20250103	150400	884611730	9270	9280	9280	9270	15
303	20250103	150300	884472670	9320	9320	9320	9320	0
304	20250103	150200	884472670	9320	9320	9320	9320	1
305	20250103	150100	884463350	9320	9320	9320	9320	2
306	20250103	150000	884444710	9320	9320	9320	9320	1
307	20250103	145900	884435390	9320	9320	9320	9320	1
308	20250103	145800	884426070	9320	9320	9320	9320	0
309	20250103	145700	884426070	9320	9320	9320	9320	0
310	20250103	145600	884426070	9320	9320	9320	9320	1
311	20250103	145500	884416750	9320	9320	9320	9320	0
312	20250103	145400	884416750	9320	9320	9320	9320	0
313	20250103	145300	884416750	9320	9280	9320	9280	3
314	20250103	145200	884388870	9310	9320	9320	9310	119
315	20250103	145100	883279850	9320	9320	9320	9320	1
316	20250103	145000	883270530	9320	9300	9320	9300	325
317	20250103	144900	880245810	9270	9320	9320	9260	610
318	20250103	144800	874584010	9260	9360	9360	9250	4717
319	20250103	144700	830802440	9310	9340	9340	9310	363
320	20250103	144600	827422870	9360	9350	9360	9350	168
321	20250103	144500	825850650	9350	9370	9370	9350	275
322	20250103	144400	823278960	9390	9390	9390	9390	15
323	20250103	144300	823138110	9390	9390	9390	9390	0
324	20250103	144200	823138110	9390	9390	9390	9390	0
325	20250103	144100	823138110	9390	9390	9390	9390	6
326	20250103	144000	823081770	9390	9360	9390	9360	38
327	20250103	143900	822725580	9400	9360	9400	9360	301
328	20250103	143800	819897220	9360	9390	9390	9360	92
329	20250103	143700	819035880	9390	9390	9400	9390	76
330	20250103	143600	818321690	9400	9370	9400	9370	1488
331	20250103	143500	804354760	9370	9340	9380	9340	2542
332	20250103	143400	780543880	9330	9250	9330	9250	1996
333	20250103	143300	761924080	9250	9270	9270	9250	419
334	20250103	143200	758042510	9320	9300	9320	9300	34
335	20250103	143100	757725940	9260	9260	9260	9260	1702
336	20250103	143000	741965420	9270	9270	9270	9270	71
337	20250103	142900	741307250	9270	9320	9320	9270	234
338	20250103	142800	739137820	9270	9280	9280	9270	400
339	20250103	142700	735429020	9270	9270	9270	9270	0
340	20250103	142600	735429020	9270	9320	9320	9260	892
341	20250103	142500	727147410	9330	9330	9330	9330	2
342	20250103	142400	727128750	9320	9350	9350	9320	3150
343	20250103	142300	697710500	9370	9370	9380	9370	906
344	20250103	142200	689215200	9370	9340	9370	9340	198
345	20250103	142100	687363940	9340	9370	9370	9340	40
346	20250103	142000	686989670	9370	9370	9370	9370	113
347	20250103	141900	685930860	9370	9350	9380	9350	989
348	20250103	141800	676668410	9350	9280	9350	9280	1699
349	20250103	141700	660784360	9340	9310	9340	9310	3618
350	20250103	141600	627083990	9330	9330	9330	9330	0
351	20250103	141500	627083990	9330	9290	9330	9290	3235
352	20250103	141400	596967030	9280	9280	9280	9280	0
353	20250103	141300	596967030	9280	9280	9280	9280	0
354	20250103	141200	596967030	9280	9280	9280	9280	2506
355	20250103	141100	573711350	9280	9270	9280	9270	2188
356	20250103	141000	553417930	9270	9270	9270	9250	15
357	20250103	140900	553279120	9270	9270	9270	9270	9
358	20250103	140800	553195690	9280	9280	9280	9280	1
359	20250103	140700	553186410	9280	9280	9280	9280	3
360	20250103	140600	553158570	9260	9260	9260	9260	71
361	20250103	140500	552501110	9280	9290	9290	9280	1001
362	20250103	140400	543211820	9290	9250	9290	9250	1187
363	20250103	140300	532202190	9250	9250	9260	9250	128
364	20250103	140200	531018090	9260	9260	9260	9260	1
365	20250103	140100	531008830	9260	9260	9260	9260	1
366	20250103	140000	530999570	9260	9260	9260	9260	2
367	20250103	135900	530981050	9220	9220	9220	9220	1503
368	20250103	135800	517123390	9220	9220	9220	9220	0
369	20250103	135700	517123390	9220	9220	9220	9220	0
370	20250103	135600	517123390	9220	9230	9230	9220	180
371	20250103	135500	515462360	9260	9260	9260	9260	141
372	20250103	135400	514156700	9270	9270	9270	9270	119
373	20250103	135300	513053570	9270	9270	9270	9270	56
374	20250103	135200	512534450	9290	9290	9290	9290	1
375	20250103	135100	512525160	9290	9270	9290	9260	881
376	20250103	135000	504354300	9260	9260	9260	9260	0
377	20250103	134900	504354300	9260	9260	9260	9260	0
378	20250103	134800	504354300	9260	9250	9260	9250	38
379	20250103	134700	504002440	9210	9230	9230	9210	550
380	20250103	134600	498933770	9230	9230	9230	9230	525
381	20250103	134500	494088020	9230	9220	9230	9220	27
382	20250103	134400	493838820	9220	9220	9220	9220	0
383	20250103	134300	493838820	9220	9220	9220	9220	1
384	20250103	134200	493829600	9210	9210	9210	9210	0
385	20250103	134100	493829600	9210	9210	9210	9160	40
386	20250103	134000	493462450	9160	9210	9210	9160	303
387	20250103	133900	490679320	9210	9160	9210	9150	367
388	20250103	133800	487318640	9170	9200	9200	9170	1334
389	20250103	133700	475050100	9190	9250	9250	9190	108
390	20250103	133600	474055350	9250	9250	9250	9250	49
391	20250103	133500	473602100	9270	9260	9270	9260	356
392	20250103	133400	470304600	9260	9260	9260	9260	0
393	20250103	133300	470304600	9260	9260	9260	9260	55
394	20250103	133200	469795300	9260	9260	9260	9260	0
395	20250103	133100	469795300	9260	9260	9260	9260	2
396	20250103	133000	469776780	9260	9250	9260	9250	9
397	20250103	132900	469693520	9260	9260	9260	9260	0
398	20250103	132800	469693520	9260	9260	9260	9260	0
399	20250103	132700	469693520	9260	9260	9260	9260	27
400	20250103	132600	469443500	9260	9260	9260	9260	1
401	20250103	132500	469434240	9270	9290	9290	9270	2251
402	20250103	132400	448565470	9290	9290	9290	9290	0
403	20250103	132300	448565470	9290	9290	9290	9280	802
404	20250103	132200	441114900	9290	9270	9290	9270	1446
405	20250103	132100	427705150	9260	9260	9260	9260	1
406	20250103	132000	427695890	9270	9270	9270	9270	1
407	20250103	131900	427686620	9270	9260	9270	9260	25
408	20250103	131800	427455110	9270	9270	9270	9270	1
409	20250103	131700	427445840	9270	9270	9270	9270	0
410	20250103	131600	427445840	9270	9270	9270	9270	3
411	20250103	131500	427418030	9270	9270	9270	9270	1
412	20250103	131400	427408760	9260	9260	9260	9260	0
413	20250103	131300	427408760	9260	9260	9260	9260	0
414	20250103	131200	427408760	9260	9260	9260	9260	142
415	20250103	131100	426093840	9270	9270	9270	9270	22
416	20250103	131000	425889900	9270	9260	9270	9260	2
417	20250103	130900	425871370	9270	9270	9270	9270	6
418	20250103	130800	425815750	9270	9270	9270	9270	0
419	20250103	130700	425815750	9270	9270	9270	9270	6
420	20250103	130600	425760130	9270	9270	9270	9270	0
421	20250103	130500	425760130	9270	9270	9270	9270	49
422	20250103	130400	425305900	9280	9280	9280	9280	11
423	20250103	130300	425203820	9270	9270	9270	9270	5
424	20250103	130200	425157470	9270	9270	9270	9270	0
425	20250103	130100	425157470	9270	9270	9270	9270	104
426	20250103	130000	424193390	9270	9270	9270	9270	156
427	20250103	125900	422747270	9270	9270	9270	9270	0
428	20250103	125800	422747270	9270	9270	9270	9270	0
429	20250103	125700	422747270	9270	9270	9270	9270	15
430	20250103	125600	422608220	9270	9270	9270	9270	0
431	20250103	125500	422608220	9270	9270	9270	9270	0
432	20250103	125400	422608220	9270	9270	9270	9270	48
433	20250103	125300	422163260	9270	9270	9270	9270	20
434	20250103	125200	421977860	9260	9260	9260	9260	31
435	20250103	125100	421690800	9260	9260	9260	9260	2
436	20250103	125000	421672280	9260	9260	9260	9260	1
437	20250103	124900	421663020	9260	9260	9260	9260	1
438	20250103	124800	421653760	9240	9240	9240	9240	0
439	20250103	124700	421653760	9240	9250	9250	9240	247
440	20250103	124600	419370440	9260	9260	9260	9260	178
441	20250103	124500	417722160	9270	9270	9270	9270	0
442	20250103	124400	417722160	9270	9270	9270	9270	127
443	20250103	124300	416544870	9270	9270	9270	9270	0
444	20250103	124200	416544870	9270	9270	9270	9270	30
445	20250103	124100	416266770	9270	9280	9280	9270	43
446	20250103	124000	415867950	9280	9280	9280	9280	1
447	20250103	123900	415858670	9280	9280	9280	9280	2
448	20250103	123800	415840110	9270	9270	9270	9270	16
449	20250103	123700	415691790	9270	9270	9270	9270	0
450	20250103	123600	415691790	9270	9270	9270	9270	0
451	20250103	123500	415691790	9270	9270	9270	9270	25
452	20250103	123400	415460040	9270	9270	9270	9270	25
453	20250103	123300	415228290	9280	9280	9280	9280	2
454	20250103	123200	415209730	9260	9270	9270	9260	4
455	20250103	123100	415172660	9270	9290	9290	9270	43
456	20250103	123000	414773620	9290	9290	9290	9290	0
457	20250103	122900	414773620	9290	9280	9290	9280	44
458	20250103	122800	414365150	9280	9280	9280	9280	0
459	20250103	122700	414365150	9280	9280	9280	9280	44
460	20250103	122600	413956830	9280	9280	9280	9280	0
461	20250103	122500	413956830	9280	9280	9280	9280	0
462	20250103	122400	413956830	9280	9280	9280	9280	2
463	20250103	122300	413938270	9270	9270	9270	9270	66
464	20250103	122200	413326450	9260	9260	9260	9260	0
465	20250103	122100	413326450	9260	9270	9270	9260	5
466	20250103	122000	413280140	9270	9230	9270	9230	33
467	20250103	121900	412975430	9270	9270	9270	9270	1
468	20250103	121800	412966160	9270	9270	9270	9270	0
469	20250103	121700	412966160	9270	9270	9270	9270	0
470	20250103	121600	412966160	9270	9270	9270	9270	0
471	20250103	121500	412966160	9270	9270	9270	9270	301
472	20250103	121400	410175890	9260	9260	9260	9260	0
473	20250103	121300	410175890	9260	9260	9260	9260	54
474	20250103	121200	409675850	9260	9260	9260	9260	0
475	20250103	121100	409675850	9260	9270	9270	9260	22
476	20250103	121000	409472110	9270	9270	9270	9270	2
477	20250103	120900	409453570	9270	9270	9270	9270	0
478	20250103	120800	409453570	9270	9270	9270	9270	1
479	20250103	120700	409444300	9270	9270	9270	9270	0
480	20250103	120600	409444300	9270	9270	9270	9270	5
481	20250103	120500	409397950	9270	9270	9270	9270	1
482	20250103	120400	409388680	9270	9270	9270	9270	100
483	20250103	120300	408461680	9270	9260	9270	9260	389
484	20250103	120200	404856250	9270	9270	9270	9270	1
485	20250103	120100	404846980	9270	9270	9270	9270	63
486	20250103	120000	404262970	9270	9270	9270	9270	59
487	20250103	115900	403716040	9270	9260	9270	9260	11
488	20250103	115800	403614170	9260	9260	9260	9260	0
489	20250103	115700	403614170	9260	9260	9260	9260	0
490	20250103	115600	403614170	9260	9260	9260	9260	1
491	20250103	115500	403604910	9260	9260	9260	9260	0
492	20250103	115400	403604910	9260	9260	9260	9260	0
493	20250103	115300	403604910	9260	9260	9270	9260	63
494	20250103	115200	403021510	9270	9270	9270	9270	0
495	20250103	115100	403021510	9270	9280	9280	9270	21
496	20250103	115000	402826830	9280	9280	9280	9280	1
497	20250103	114900	402817550	9230	9230	9230	9230	0
498	20250103	114800	402817550	9230	9230	9230	9230	3150
499	20250103	114700	373743050	9280	9270	9280	9270	284
500	20250103	114600	371110170	9270	9270	9270	9270	155
501	20250103	114500	369673320	9270	9270	9270	9270	14
502	20250103	114400	369543540	9270	9270	9270	9270	93
503	20250103	114300	368681430	9270	9270	9280	9270	56
504	20250103	114200	368162300	9280	9270	9280	9270	13
505	20250103	114100	368041700	9270	9270	9270	9270	54
506	20250103	114000	367541120	9270	9270	9270	9270	13
507	20250103	113900	367420610	9290	9280	9290	9270	56
508	20250103	113800	366901420	9300	9300	9300	9300	16
509	20250103	113700	366752620	9300	9280	9300	9280	443
510	20250103	113600	362634580	9290	9290	9290	9290	0
511	20250103	113500	362634580	9290	9290	9290	9290	0
512	20250103	113400	362634580	9290	9290	9290	9290	11
513	20250103	113300	362532390	9280	9280	9280	9280	71
514	20250103	113200	361873510	9280	9280	9280	9280	5
515	20250103	113100	361827110	9280	9290	9290	9280	21
516	20250103	113000	361632220	9290	9290	9290	9290	1
517	20250103	112900	361622930	9290	9290	9290	9290	0
518	20250103	112800	361622930	9290	9290	9290	9290	2
519	20250103	112700	361604350	9230	9230	9230	9230	0
520	20250103	112600	361604350	9230	9260	9260	9230	166
521	20250103	112500	360072020	9270	9270	9270	9270	0
522	20250103	112400	360072020	9270	9270	9270	9270	0
523	20250103	112300	360072020	9270	9290	9290	9270	220
524	20250103	112200	358030340	9300	9300	9300	9300	2
525	20250103	112100	358011740	9290	9300	9300	9290	324
526	20250103	112000	354998740	9300	9300	9300	9300	210
527	20250103	111900	353045740	9300	9280	9300	9280	889
528	20250103	111800	344795190	9270	9270	9270	9260	37
529	20250103	111700	344452210	9260	9260	9260	9260	57
530	20250103	111600	343924390	9260	9280	9280	9260	376
531	20250103	111500	340442600	9270	9260	9270	9260	80
532	20250103	111400	339701320	9270	9270	9270	9270	18
533	20250103	111300	339534460	9200	9240	9240	9200	91
534	20250103	111200	338695580	9270	9280	9280	9270	2
535	20250103	111100	338677030	9270	9270	9270	9270	210
536	20250103	111000	336730330	9270	9240	9270	9240	5
537	20250103	110900	336684100	9260	9260	9260	9260	1
538	20250103	110800	336674840	9280	9260	9280	9260	185
539	20250103	110700	334959690	9220	9260	9260	9220	399
540	20250103	110600	331279910	9260	9260	9260	9260	0
541	20250103	110500	331279910	9260	9260	9260	9250	309
542	20250103	110400	328418650	9260	9260	9260	9260	20
543	20250103	110300	328233450	9270	9270	9280	9270	131
544	20250103	110200	327018890	9260	9260	9260	9260	88
545	20250103	110100	326204010	9260	9260	9260	9260	1
546	20250103	110000	326194750	9190	9280	9280	9190	492
547	20250103	105900	321652440	9280	9280	9280	9280	716
548	20250103	105800	315007960	9300	9300	9300	9280	70
549	20250103	105700	314356990	9250	9250	9250	9250	2
550	20250103	105600	314338490	9250	9250	9250	9250	8
551	20250103	105500	314264490	9250	9250	9250	9250	505
552	20250103	105400	309593240	9330	9290	9330	9290	517
553	20250103	105300	304774410	9250	9180	9250	9180	4860
554	20250103	105200	259926660	9150	9150	9150	9150	27
555	20250103	105100	259679610	9160	9160	9160	9160	118
556	20250103	105000	258598730	9160	9160	9160	9160	10
557	20250103	104900	258507130	9160	9170	9170	9160	576
558	20250103	104800	253230390	9190	9200	9200	9190	152
559	20250103	104700	251833410	9200	9220	9220	9200	22
560	20250103	104600	251630990	9230	9210	9230	9210	591
561	20250103	104500	246181190	9140	9170	9200	9140	2688
562	20250103	104400	221481440	9140	9160	9160	9140	37
563	20250103	104300	221143010	9170	9180	9180	9160	89
564	20250103	104200	220327090	9180	9160	9180	9160	200
565	20250103	104100	218492580	9130	9130	9130	9130	0
566	20250103	104000	218492580	9130	9130	9130	9130	1
567	20250103	103900	218483450	9150	9150	9150	9150	0
568	20250103	103800	218483450	9150	9110	9150	9110	1324
569	20250103	103700	206393820	9100	9110	9110	9100	116
570	20250103	103600	205337080	9110	9110	9110	9110	6
571	20250103	103500	205282420	9120	9120	9120	9120	91
572	20250103	103400	204452500	9110	9110	9110	9110	0
573	20250103	103300	204452500	9110	9100	9110	9100	580
574	20250103	103200	199174000	9090	9090	9090	9090	0
575	20250103	103100	199174000	9090	9100	9100	9090	62
576	20250103	103000	198609920	9160	9160	9160	9160	0
577	20250103	102900	198609920	9160	9150	9160	9150	50
578	20250103	102800	198151940	9160	9170	9170	9160	39
579	20250103	102700	197794330	9170	9190	9190	9130	2534
580	20250103	102600	174537260	9150	9090	9150	9090	741
581	20250103	102500	167782890	9090	9060	9090	9060	680
582	20250103	102400	161606290	9020	9020	9020	9020	53
583	20250103	102300	161128230	9010	9060	9070	9010	105
584	20250103	102200	160179430	9060	9060	9060	9060	57
585	20250103	102100	159663010	9070	9060	9090	9060	621
586	20250103	102000	154034870	9060	9020	9060	9010	847
587	20250103	101900	146375720	9000	9000	9000	9000	50
588	20250103	101800	145925720	8980	8980	8980	8980	0
589	20250103	101700	145925720	8980	8990	8990	8980	5
590	20250103	101600	145880810	8980	8970	9030	8970	1207
591	20250103	101500	135047680	8970	8880	9030	8880	4160
592	20250103	101400	97728590	8870	8870	8870	8870	50
593	20250103	101300	97285090	8870	8870	8870	8870	6
594	20250103	101200	97231870	8880	8870	8880	8870	538
595	20250103	101100	92459780	8860	8850	8860	8850	1522
596	20250103	101000	78989790	8850	8850	8850	8850	0
597	20250103	100900	78989790	8850	8850	8850	8850	0
598	20250103	100800	78989790	8850	8850	8850	8850	17
599	20250103	100700	78839340	8850	8850	8850	8850	0
600	20250103	100600	78839340	8850	8850	8850	8850	1
601	20250103	100500	78830490	8790	8790	8790	8790	190
602	20250103	100400	77160390	8800	8840	8840	8790	161
603	20250103	100300	75741200	8840	8840	8840	8840	17
604	20250103	100200	75590920	8850	8850	8850	8850	0
605	20250103	100100	75590920	8850	8850	8850	8850	0
606	20250103	100000	75590920	8850	8850	8850	8850	0
607	20250103	095900	75590920	8850	8850	8850	8850	1
608	20250103	095800	75582070	8850	8850	8850	8850	0
609	20250103	095700	75582070	8850	8850	8850	8850	0
610	20250103	095600	75582070	8850	8850	8850	8850	0
611	20250103	095500	75582070	8850	8860	8860	8850	95
612	20250103	095400	74741310	8850	8850	8850	8850	0
613	20250103	095300	74741310	8850	8850	8850	8850	0
614	20250103	095200	74741310	8850	8850	8850	8850	10
615	20250103	095100	74652810	8840	8840	8840	8840	1
616	20250103	095000	74643970	8830	8830	8830	8830	6
617	20250103	094900	74590990	8830	8830	8830	8830	10
618	20250103	094800	74502690	8840	8840	8840	8840	0
619	20250103	094700	74502690	8840	8840	8840	8840	36
620	20250103	094600	74184450	8850	8850	8850	8850	0
621	20250103	094500	74184450	8850	8840	8870	8840	832
622	20250103	094400	66811500	8840	8830	8840	8830	533
623	20250103	094300	62105100	8830	8810	8830	8810	491
624	20250103	094200	57774830	8810	8810	8810	8810	129
625	20250103	094100	56638340	8820	8830	8830	8820	58
626	20250103	094000	56126630	8800	8800	8800	8800	200
627	20250103	093900	54366630	8800	8800	8800	8800	0
628	20250103	093800	54366630	8800	8800	8800	8800	0
629	20250103	093700	54366630	8800	8790	8800	8780	1486
630	20250103	093600	41293330	8760	8750	8760	8750	244
631	20250103	093500	39156960	8740	8740	8740	8740	250
632	20250103	093400	36971960	8740	8740	8740	8740	0
633	20250103	093300	36971960	8740	8740	8740	8740	0
634	20250103	093200	36971960	8740	8730	8740	8730	11
635	20250103	093100	36875830	8710	8730	8730	8710	37
636	20250103	093000	36553520	8710	8710	8710	8710	0
637	20250103	092900	36553520	8710	8710	8710	8710	223
638	20250103	092800	34611190	8740	8740	8740	8740	0
639	20250103	092700	34611190	8740	8740	8740	8740	273
640	20250103	092600	32225170	8740	8700	8740	8700	1046
641	20250103	092500	23087800	8670	8700	8710	8670	170
642	20250103	092400	21610420	8700	8630	8700	8630	300
643	20250103	092300	19008560	8680	8680	8680	8680	60
644	20250103	092200	18487760	8690	8690	8690	8690	0
645	20250103	092100	18487760	8690	8690	8690	8690	0
646	20250103	092000	18487760	8690	8690	8690	8690	1
647	20250103	091900	18479070	8690	8690	8690	8690	2
648	20250103	091800	18461690	8620	8620	8620	8620	0
649	20250103	091700	18461690	8620	8620	8620	8620	0
650	20250103	091600	18461690	8620	8620	8620	8620	1
651	20250103	091500	18453070	8620	8540	8620	8540	1572
652	20250103	091400	4935500	8540	8540	8540	8540	87
653	20250103	091300	4192520	8540	8540	8540	8540	4
654	20250103	091200	4158360	8540	8560	8560	8540	46
655	20250103	091100	3765500	8560	8570	8570	8560	64
656	20250103	091000	3217230	8580	8560	8580	8560	57
657	20250103	090900	2729080	8550	8550	8550	8550	19
658	20250103	090800	2566630	8560	8560	8560	8560	14
659	20250103	090700	2446790	8570	8560	8570	8560	46
660	20250103	090600	2052710	8550	8530	8550	8530	41
661	20250103	090500	1702510	8530	8510	8600	8510	189
662	20250103	090400	93400	8500	8500	8500	8500	0
663	20250103	090300	93400	8500	8500	8500	8500	1
664	20250103	090200	84900	8490	8490	8490	8490	0
665	20250103	090100	84900	8490	8490	8490	8490	0
666	20250103	090000	84900	8490	8490	8490	8490	10