KissMeData/023900/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190800	94649720	9360	9360	9360	9360	232
3	20250107	190700	94649720	9360	9360	9360	9360	0
4	20250107	190600	94649720	9360	9360	9360	9360	0
5	20250107	190500	94649720	9360	9360	9360	9360	0
6	20250107	190400	94649720	9360	9360	9360	9360	0
7	20250107	190300	94649720	9360	9360	9360	9360	0
8	20250107	190200	94649720	9360	9360	9360	9360	0
9	20250107	190100	94649720	9360	9360	9360	9360	0
10	20250107	190000	94649720	9360	9360	9360	9360	0
11	20250107	185900	94649720	9360	9360	9360	9360	0
12	20250107	185800	94649720	9360	9360	9360	9360	0
13	20250107	185700	94649720	9360	9360	9360	9360	0
14	20250107	185600	94649720	9360	9360	9360	9360	0
15	20250107	185500	94649720	9360	9360	9360	9360	0
16	20250107	185400	94649720	9360	9360	9360	9360	0
17	20250107	185300	94649720	9360	9360	9360	9360	0
18	20250107	185200	94649720	9360	9360	9360	9360	0
19	20250107	185100	94649720	9360	9360	9360	9360	0
20	20250107	185000	94649720	9360	9360	9360	9360	0
21	20250107	184900	94649720	9360	9360	9360	9360	0
22	20250107	184800	94649720	9360	9360	9360	9360	0
23	20250107	184700	94649720	9360	9360	9360	9360	0
24	20250107	184600	94649720	9360	9360	9360	9360	0
25	20250107	184500	94649720	9360	9360	9360	9360	0
26	20250107	184400	94649720	9360	9360	9360	9360	0
27	20250107	184300	94649720	9360	9360	9360	9360	0
28	20250107	184200	94649720	9360	9360	9360	9360	0
29	20250107	184100	94649720	9360	9360	9360	9360	0
30	20250107	184000	94649720	9360	9360	9360	9360	0
31	20250107	183900	94649720	9360	9360	9360	9360	0
32	20250107	183800	94649720	9360	9360	9360	9360	232
33	20250107	183700	94649720	9360	9360	9360	9360	0
34	20250107	183600	94649720	9360	9360	9360	9360	0
35	20250107	183500	94649720	9360	9360	9360	9360	0
36	20250107	183400	94649720	9360	9360	9360	9360	0
37	20250107	183300	94649720	9360	9360	9360	9360	0
38	20250107	183200	94649720	9360	9360	9360	9360	0
39	20250107	183100	94649720	9360	9360	9360	9360	0
40	20250107	183000	94649720	9360	9360	9360	9360	0
41	20250107	182900	94649720	9360	9360	9360	9360	0
42	20250107	182800	94649720	9360	9360	9360	9360	0
43	20250107	182700	94649720	9360	9360	9360	9360	0
44	20250107	182600	94649720	9360	9360	9360	9360	0
45	20250107	182500	94649720	9360	9360	9360	9360	0
46	20250107	182400	94649720	9360	9360	9360	9360	0
47	20250107	182300	94649720	9360	9360	9360	9360	0
48	20250107	182200	94649720	9360	9360	9360	9360	0
49	20250107	182100	94649720	9360	9360	9360	9360	0
50	20250107	182000	94649720	9360	9360	9360	9360	0
51	20250107	181900	94649720	9360	9360	9360	9360	0
52	20250107	181800	94649720	9360	9360	9360	9360	0
53	20250107	181700	94649720	9360	9360	9360	9360	0
54	20250107	181600	94649720	9360	9360	9360	9360	0
55	20250107	181500	94649720	9360	9360	9360	9360	0
56	20250107	181400	94649720	9360	9360	9360	9360	0
57	20250107	181300	94649720	9360	9360	9360	9360	0
58	20250107	181200	94649720	9360	9360	9360	9360	0
59	20250107	181100	94649720	9360	9360	9360	9360	0
60	20250107	181000	94649720	9360	9360	9360	9360	0
61	20250107	180900	94649720	9360	9360	9360	9360	0
62	20250107	180800	94649720	9360	9360	9360	9360	232
63	20250107	180700	94649720	9360	9360	9360	9360	0
64	20250107	180600	94649720	9360	9360	9360	9360	0
65	20250107	180500	94649720	9360	9360	9360	9360	0
66	20250107	180400	94649720	9360	9360	9360	9360	0
67	20250107	180300	94649720	9360	9360	9360	9360	0
68	20250107	180200	94649720	9360	9360	9360	9360	0
69	20250107	180100	94649720	9360	9360	9360	9360	0
70	20250107	180000	94649720	9360	9360	9360	9360	0
71	20250107	175900	94649720	9360	9360	9360	9360	0
72	20250107	175800	94649720	9360	9360	9360	9360	0
73	20250107	175700	94649720	9360	9360	9360	9360	0
74	20250107	175600	94649720	9360	9360	9360	9360	0
75	20250107	175500	94649720	9360	9360	9360	9360	0
76	20250107	175400	94649720	9360	9360	9360	9360	0
77	20250107	175300	94649720	9360	9360	9360	9360	0
78	20250107	175200	94649720	9360	9360	9360	9360	0
79	20250107	175100	94649720	9360	9360	9360	9360	0
80	20250107	175000	94649720	9360	9360	9360	9360	0
81	20250107	174900	94649720	9360	9360	9360	9360	0
82	20250107	174800	94649720	9360	9360	9360	9360	0
83	20250107	174700	94649720	9360	9360	9360	9360	0
84	20250107	174600	94649720	9360	9360	9360	9360	0
85	20250107	174500	94649720	9360	9360	9360	9360	0
86	20250107	174400	94649720	9360	9360	9360	9360	0
87	20250107	174300	94649720	9360	9360	9360	9360	0
88	20250107	174200	94649720	9360	9360	9360	9360	0
89	20250107	174100	94649720	9360	9360	9360	9360	0
90	20250107	174000	94649720	9360	9360	9360	9360	0
91	20250107	173900	94649720	9360	9360	9360	9360	0
92	20250107	173800	94649720	9360	9360	9360	9360	232
93	20250107	173700	94649720	9360	9360	9360	9360	0
94	20250107	173600	94649720	9360	9360	9360	9360	0
95	20250107	173500	94649720	9360	9360	9360	9360	0
96	20250107	173400	94649720	9360	9360	9360	9360	0
97	20250107	173300	94649720	9360	9360	9360	9360	0
98	20250107	173200	94649720	9360	9360	9360	9360	0
99	20250107	173100	94649720	9360	9360	9360	9360	0
100	20250107	173000	94649720	9360	9360	9360	9360	0
101	20250107	172900	94649720	9360	9360	9360	9360	0
102	20250107	172800	94649720	9360	9360	9360	9360	0
103	20250107	172700	94649720	9360	9360	9360	9360	0
104	20250107	172600	94649720	9360	9360	9360	9360	0
105	20250107	172500	94649720	9360	9360	9360	9360	0
106	20250107	172400	94649720	9360	9360	9360	9360	0
107	20250107	172300	94649720	9360	9360	9360	9360	0
108	20250107	172200	94649720	9360	9360	9360	9360	0
109	20250107	172100	94649720	9360	9360	9360	9360	0
110	20250107	172000	94649720	9360	9360	9360	9360	0
111	20250107	171900	94649720	9360	9360	9360	9360	0
112	20250107	171800	94649720	9360	9360	9360	9360	0
113	20250107	171700	94649720	9360	9360	9360	9360	0
114	20250107	171600	94649720	9360	9360	9360	9360	0
115	20250107	171500	94649720	9360	9360	9360	9360	0
116	20250107	171400	94649720	9360	9360	9360	9360	0
117	20250107	171300	94649720	9360	9360	9360	9360	0
118	20250107	171200	94649720	9360	9360	9360	9360	0
119	20250107	171100	94649720	9360	9360	9360	9360	0
120	20250107	171000	94649720	9360	9360	9360	9360	0
121	20250107	170900	94649720	9360	9360	9360	9360	0
122	20250107	170800	94649720	9360	9360	9360	9360	232
123	20250107	170700	94649720	9360	9360	9360	9360	0
124	20250107	170600	94649720	9360	9360	9360	9360	0
125	20250107	170500	94649720	9360	9360	9360	9360	0
126	20250107	170400	94649720	9360	9360	9360	9360	0
127	20250107	170300	94649720	9360	9360	9360	9360	0
128	20250107	170200	94649720	9360	9360	9360	9360	0
129	20250107	170100	94649720	9360	9360	9360	9360	0
130	20250107	170000	94649720	9360	9360	9360	9360	0
131	20250107	165900	94649720	9360	9360	9360	9360	0
132	20250107	165800	94649720	9360	9360	9360	9360	0
133	20250107	165700	94649720	9360	9360	9360	9360	0
134	20250107	165600	94649720	9360	9360	9360	9360	0
135	20250107	165500	94649720	9360	9360	9360	9360	0
136	20250107	165400	94649720	9360	9360	9360	9360	0
137	20250107	165300	94649720	9360	9360	9360	9360	0
138	20250107	165200	94649720	9360	9360	9360	9360	0
139	20250107	165100	94649720	9360	9360	9360	9360	0
140	20250107	165000	94649720	9360	9360	9360	9360	0
141	20250107	164900	94649720	9360	9360	9360	9360	0
142	20250107	164800	94649720	9360	9360	9360	9360	0
143	20250107	164700	94649720	9360	9360	9360	9360	0
144	20250107	164600	94649720	9360	9360	9360	9360	0
145	20250107	164500	94649720	9360	9360	9360	9360	0
146	20250107	164400	94649720	9360	9360	9360	9360	0
147	20250107	164300	94649720	9360	9360	9360	9360	0
148	20250107	164200	94649720	9360	9360	9360	9360	0
149	20250107	164100	94649720	9360	9360	9360	9360	0
150	20250107	164000	94649720	9360	9360	9360	9360	0
151	20250107	163900	94649720	9360	9360	9360	9360	0
152	20250107	163800	94649720	9360	9360	9360	9360	232
153	20250107	163700	94649720	9360	9360	9360	9360	0
154	20250107	163600	94649720	9360	9360	9360	9360	0
155	20250107	163500	94649720	9360	9360	9360	9360	0
156	20250107	163400	94649720	9360	9360	9360	9360	0
157	20250107	163300	94649720	9360	9360	9360	9360	0
158	20250107	163200	94649720	9360	9360	9360	9360	0
159	20250107	163100	94649720	9360	9360	9360	9360	0
160	20250107	163000	94649720	9360	9360	9360	9360	0
161	20250107	162900	94649720	9360	9360	9360	9360	0
162	20250107	162800	94649720	9360	9360	9360	9360	0
163	20250107	162700	94649720	9360	9360	9360	9360	0
164	20250107	162600	94649720	9360	9360	9360	9360	0
165	20250107	162500	94649720	9360	9360	9360	9360	0
166	20250107	162400	94649720	9360	9360	9360	9360	0
167	20250107	162300	94649720	9360	9360	9360	9360	0
168	20250107	162200	94649720	9360	9360	9360	9360	0
169	20250107	162100	94649720	9360	9360	9360	9360	0
170	20250107	162000	94649720	9360	9360	9360	9360	0
171	20250107	161900	94649720	9360	9360	9360	9360	0
172	20250107	161800	94649720	9360	9360	9360	9360	0
173	20250107	161700	94649720	9360	9360	9360	9360	0
174	20250107	161600	94649720	9360	9360	9360	9360	0
175	20250107	161500	94649720	9360	9360	9360	9360	0
176	20250107	161400	94649720	9360	9360	9360	9360	0
177	20250107	161300	94649720	9360	9360	9360	9360	0
178	20250107	161200	94649720	9360	9360	9360	9360	0
179	20250107	161100	94649720	9360	9360	9360	9360	0
180	20250107	161000	94649720	9360	9360	9360	9360	0
181	20250107	160900	94649720	9360	9360	9360	9360	0
182	20250107	160800	94649720	9360	9360	9360	9360	232
183	20250107	160700	94649720	9360	9360	9360	9360	0
184	20250107	160600	94649720	9360	9360	9360	9360	0
185	20250107	160500	94649720	9360	9360	9360	9360	0
186	20250107	160400	94649720	9360	9360	9360	9360	0
187	20250107	160300	94649720	9360	9360	9360	9360	0
188	20250107	160200	94649720	9360	9360	9360	9360	0
189	20250107	160100	94649720	9360	9360	9360	9360	0
190	20250107	160000	94649720	9360	9360	9360	9360	0
191	20250107	155900	94649720	9360	9360	9360	9360	0
192	20250107	155800	94649720	9360	9360	9360	9360	0
193	20250107	155700	94649720	9360	9360	9360	9360	0
194	20250107	155600	94649720	9360	9360	9360	9360	0
195	20250107	155500	94649720	9360	9360	9360	9360	0
196	20250107	155400	94649720	9360	9360	9360	9360	0
197	20250107	155300	94649720	9360	9360	9360	9360	0
198	20250107	155200	94649720	9360	9360	9360	9360	0
199	20250107	155100	94649720	9360	9360	9360	9360	0
200	20250107	155000	94649720	9360	9360	9360	9360	0
201	20250107	154900	94649720	9360	9360	9360	9360	0
202	20250107	154800	94649720	9360	9360	9360	9360	0
203	20250107	154700	94649720	9360	9360	9360	9360	0
204	20250107	154600	94649720	9360	9360	9360	9360	0
205	20250107	154500	94649720	9360	9360	9360	9360	0
206	20250107	154400	94649720	9360	9360	9360	9360	0
207	20250107	154300	94649720	9360	9360	9360	9360	0
208	20250107	154200	94649720	9360	9360	9360	9360	0
209	20250107	154100	94649720	9360	9360	9360	9360	0
210	20250107	154000	94649720	9360	9360	9360	9360	0
211	20250107	153900	94649720	9360	9360	9360	9360	0
212	20250107	153800	94649720	9360	9360	9360	9360	232
213	20250107	153700	94649720	9360	9360	9360	9360	0
214	20250107	153600	94649720	9360	9360	9360	9360	0
215	20250107	153500	94649720	9360	9360	9360	9360	0
216	20250107	153400	94649720	9360	9360	9360	9360	0
217	20250107	153300	94649720	9360	9360	9360	9360	0
218	20250107	153200	94649720	9360	9360	9360	9360	0
219	20250107	153100	94649720	9360	9360	9360	9360	0
220	20250107	153000	94649720	9360	9360	9360	9360	232
221	20250107	152900	92478200	9360	9360	9360	9360	0
222	20250107	152800	92478200	9360	9360	9360	9360	0
223	20250107	152700	92478200	9360	9360	9360	9360	0
224	20250107	152600	92478200	9360	9360	9360	9360	0
225	20250107	152500	92478200	9360	9360	9360	9360	0
226	20250107	152400	92478200	9360	9360	9360	9360	0
227	20250107	152300	92478200	9360	9360	9360	9360	0
228	20250107	152200	92478200	9360	9360	9360	9360	0
229	20250107	152100	92478200	9360	9360	9360	9360	0
230	20250107	152000	92478200	9360	9360	9360	9360	0
231	20250107	151900	92478200	9360	9350	9360	9350	7
232	20250107	151800	92412730	9350	9330	9360	9330	87
233	20250107	151700	91600950	9330	9330	9330	9330	1
234	20250107	151600	91591620	9320	9320	9320	9320	51
235	20250107	151500	91116300	9320	9320	9320	9320	0
236	20250107	151400	91116300	9320	9320	9320	9320	148
237	20250107	151300	89736940	9320	9320	9320	9320	82
238	20250107	151200	88972700	9320	9320	9320	9320	0
239	20250107	151100	88972700	9320	9320	9320	9320	0
240	20250107	151000	88972700	9320	9320	9320	9320	0
241	20250107	150900	88972700	9320	9320	9320	9320	10
242	20250107	150800	88879500	9320	9320	9320	9320	50
243	20250107	150700	88413500	9320	9310	9320	9310	25
244	20250107	150600	88180740	9320	9330	9330	9320	4
245	20250107	150500	88143450	9330	9330	9330	9330	0
246	20250107	150400	88143450	9330	9330	9330	9330	0
247	20250107	150300	88143450	9330	9330	9330	9330	0
248	20250107	150200	88143450	9330	9330	9330	9330	2
249	20250107	150100	88124790	9310	9310	9310	9310	0
250	20250107	150000	88124790	9310	9310	9310	9310	0
251	20250107	145900	88124790	9310	9310	9310	9310	0
252	20250107	145800	88124790	9310	9310	9310	9310	0
253	20250107	145700	88124790	9310	9310	9310	9310	0
254	20250107	145600	88124790	9310	9310	9310	9310	0
255	20250107	145500	88124790	9310	9330	9330	9310	100
256	20250107	145400	87193570	9350	9350	9350	9350	0
257	20250107	145300	87193570	9350	9350	9350	9350	0
258	20250107	145200	87193570	9350	9350	9350	9350	0
259	20250107	145100	87193570	9350	9350	9350	9350	0
260	20250107	145000	87193570	9350	9350	9350	9350	0
261	20250107	144900	87193570	9350	9340	9350	9340	22
262	20250107	144800	86988080	9340	9340	9340	9340	1
263	20250107	144700	86978740	9350	9350	9350	9350	9
264	20250107	144600	86894590	9360	9360	9360	9360	0
265	20250107	144500	86894590	9360	9360	9360	9360	0
266	20250107	144400	86894590	9360	9360	9360	9360	0
267	20250107	144300	86894590	9360	9360	9360	9360	0
268	20250107	144200	86894590	9360	9360	9360	9360	0
269	20250107	144100	86894590	9360	9360	9360	9360	0
270	20250107	144000	86894590	9360	9360	9360	9360	0
271	20250107	143900	86894590	9360	9360	9360	9360	0
272	20250107	143800	86894590	9360	9360	9360	9360	0
273	20250107	143700	86894590	9360	9360	9360	9360	0
274	20250107	143600	86894590	9360	9360	9360	9360	0
275	20250107	143500	86894590	9360	9360	9360	9360	0
276	20250107	143400	86894590	9360	9360	9360	9360	0
277	20250107	143300	86894590	9360	9350	9360	9350	11
278	20250107	143200	86791640	9360	9360	9360	9360	0
279	20250107	143100	86791640	9360	9360	9360	9360	0
280	20250107	143000	86791640	9360	9360	9360	9360	0
281	20250107	142900	86791640	9360	9360	9360	9360	0
282	20250107	142800	86791640	9360	9340	9360	9340	6
283	20250107	142700	86735520	9360	9340	9360	9340	51
284	20250107	142600	86259160	9340	9350	9350	9320	501
285	20250107	142500	81587790	9360	9360	9360	9360	0
286	20250107	142400	81587790	9360	9360	9360	9360	0
287	20250107	142300	81587790	9360	9360	9360	9360	1
288	20250107	142200	81578430	9360	9360	9360	9360	0
289	20250107	142100	81578430	9360	9360	9360	9360	0
290	20250107	142000	81578430	9360	9360	9360	9360	1
291	20250107	141900	81569070	9360	9360	9360	9360	10
292	20250107	141800	81475470	9360	9360	9360	9360	0
293	20250107	141700	81475470	9360	9360	9360	9360	0
294	20250107	141600	81475470	9360	9360	9360	9360	1
295	20250107	141500	81466110	9360	9360	9360	9360	0
296	20250107	141400	81466110	9360	9360	9360	9360	0
297	20250107	141300	81466110	9360	9360	9360	9360	1
298	20250107	141200	81456750	9360	9360	9360	9360	0
299	20250107	141100	81456750	9360	9360	9360	9360	0
300	20250107	141000	81456750	9360	9360	9360	9360	1
301	20250107	140900	81447390	9350	9350	9350	9350	0
302	20250107	140800	81447390	9350	9350	9350	9350	0
303	20250107	140700	81447390	9350	9350	9350	9350	0
304	20250107	140600	81447390	9350	9350	9350	9350	0
305	20250107	140500	81447390	9350	9350	9350	9350	0
306	20250107	140400	81447390	9350	9350	9350	9350	1
307	20250107	140300	81438040	9350	9350	9350	9350	0
308	20250107	140200	81438040	9350	9350	9350	9350	0
309	20250107	140100	81438040	9350	9350	9350	9350	0
310	20250107	140000	81438040	9350	9350	9350	9350	1
311	20250107	135900	81428690	9350	9350	9350	9350	0
312	20250107	135800	81428690	9350	9350	9350	9350	0
313	20250107	135700	81428690	9350	9350	9350	9350	2
314	20250107	135600	81409990	9350	9350	9350	9350	0
315	20250107	135500	81409990	9350	9350	9350	9350	0
316	20250107	135400	81409990	9350	9350	9350	9350	1
317	20250107	135300	81400640	9350	9350	9350	9350	0
318	20250107	135200	81400640	9350	9350	9350	9350	0
319	20250107	135100	81400640	9350	9350	9350	9350	1
320	20250107	135000	81391290	9350	9350	9350	9350	2
321	20250107	134900	81372590	9350	9350	9350	9350	0
322	20250107	134800	81372590	9350	9350	9350	9350	1
323	20250107	134700	81363240	9350	9350	9350	9350	0
324	20250107	134600	81363240	9350	9350	9350	9350	0
325	20250107	134500	81363240	9350	9350	9350	9350	0
326	20250107	134400	81363240	9350	9350	9350	9350	1
327	20250107	134300	81353890	9350	9350	9350	9350	0
328	20250107	134200	81353890	9350	9350	9350	9350	1
329	20250107	134100	81344540	9350	9350	9350	9350	0
330	20250107	134000	81344540	9350	9350	9350	9350	1
331	20250107	133900	81335190	9350	9350	9350	9350	0
332	20250107	133800	81335190	9350	9350	9350	9350	0
333	20250107	133700	81335190	9350	9350	9350	9350	1
334	20250107	133600	81325840	9350	9350	9350	9350	0
335	20250107	133500	81325840	9350	9350	9350	9350	3
336	20250107	133400	81297790	9350	9350	9350	9350	0
337	20250107	133300	81297790	9350	9350	9350	9350	2
338	20250107	133200	81279090	9320	9320	9320	9320	0
339	20250107	133100	81279090	9320	9320	9320	9320	0
340	20250107	133000	81279090	9320	9320	9320	9320	0
341	20250107	132900	81279090	9320	9320	9320	9320	0
342	20250107	132800	81279090	9320	9320	9320	9320	0
343	20250107	132700	81279090	9320	9320	9320	9320	0
344	20250107	132600	81279090	9320	9320	9320	9320	0
345	20250107	132500	81279090	9320	9320	9320	9320	0
346	20250107	132400	81279090	9320	9320	9320	9320	0
347	20250107	132300	81279090	9320	9320	9320	9320	0
348	20250107	132200	81279090	9320	9320	9320	9320	1
349	20250107	132100	81269770	9320	9320	9320	9320	0
350	20250107	132000	81269770	9320	9320	9320	9320	0
351	20250107	131900	81269770	9320	9320	9320	9320	15
352	20250107	131800	81129970	9320	9320	9320	9320	0
353	20250107	131700	81129970	9320	9320	9320	9320	0
354	20250107	131600	81129970	9320	9320	9320	9320	0
355	20250107	131500	81129970	9320	9330	9330	9320	397
356	20250107	131400	77426400	9340	9340	9340	9340	0
357	20250107	131300	77426400	9340	9340	9340	9340	0
358	20250107	131200	77426400	9340	9340	9340	9340	0
359	20250107	131100	77426400	9340	9340	9340	9340	0
360	20250107	131000	77426400	9340	9340	9340	9340	0
361	20250107	130900	77426400	9340	9340	9340	9340	0
362	20250107	130800	77426400	9340	9340	9340	9340	0
363	20250107	130700	77426400	9340	9340	9340	9340	0
364	20250107	130600	77426400	9340	9340	9340	9340	118
365	20250107	130500	76324280	9340	9350	9350	9340	393
366	20250107	130400	72653280	9360	9360	9360	9360	0
367	20250107	130300	72653280	9360	9360	9360	9360	0
368	20250107	130200	72653280	9360	9360	9360	9360	1
369	20250107	130100	72643920	9360	9360	9360	9360	0
370	20250107	130000	72643920	9360	9360	9360	9360	50
371	20250107	125900	72175920	9360	9360	9360	9360	0
372	20250107	125800	72175920	9360	9360	9360	9360	1
373	20250107	125700	72166560	9360	9360	9360	9360	0
374	20250107	125600	72166560	9360	9360	9360	9360	0
375	20250107	125500	72166560	9360	9360	9360	9360	0
376	20250107	125400	72166560	9360	9360	9360	9360	1
377	20250107	125300	72157200	9360	9360	9360	9360	1
378	20250107	125200	72147840	9360	9360	9360	9360	0
379	20250107	125100	72147840	9360	9360	9360	9360	2
380	20250107	125000	72129120	9360	9360	9360	9360	0
381	20250107	124900	72129120	9360	9360	9360	9360	0
382	20250107	124800	72129120	9360	9360	9360	9360	0
383	20250107	124700	72129120	9360	9360	9360	9360	450
384	20250107	124600	67917120	9350	9350	9350	9350	0
385	20250107	124500	67917120	9350	9350	9350	9350	200
386	20250107	124400	66047120	9350	9350	9350	9350	0
387	20250107	124300	66047120	9350	9350	9350	9350	0
388	20250107	124200	66047120	9350	9350	9350	9350	0
389	20250107	124100	66047120	9350	9350	9350	9350	0
390	20250107	124000	66047120	9350	9350	9350	9350	0
391	20250107	123900	66047120	9350	9350	9350	9350	0
392	20250107	123800	66047120	9350	9350	9350	9350	0
393	20250107	123700	66047120	9350	9360	9360	9350	54
394	20250107	123600	65541690	9360	9360	9360	9360	0
395	20250107	123500	65541690	9360	9360	9360	9360	1
396	20250107	123400	65532330	9360	9360	9360	9360	0
397	20250107	123300	65532330	9360	9360	9360	9360	0
398	20250107	123200	65532330	9360	9360	9360	9360	119
399	20250107	123100	64418490	9370	9370	9370	9370	146
400	20250107	123000	63050470	9380	9380	9380	9380	0
401	20250107	122900	63050470	9380	9380	9380	9380	0
402	20250107	122800	63050470	9380	9380	9380	9380	0
403	20250107	122700	63050470	9380	9380	9380	9380	1
404	20250107	122600	63041090	9380	9380	9380	9380	0
405	20250107	122500	63041090	9380	9380	9380	9380	0
406	20250107	122400	63041090	9380	9380	9380	9380	0
407	20250107	122300	63041090	9380	9380	9380	9380	0
408	20250107	122200	63041090	9380	9380	9380	9380	13
409	20250107	122100	62919150	9390	9390	9390	9390	0
410	20250107	122000	62919150	9390	9390	9390	9390	1
411	20250107	121900	62909760	9390	9390	9390	9390	0
412	20250107	121800	62909760	9390	9390	9390	9390	1
413	20250107	121700	62900370	9390	9390	9390	9390	0
414	20250107	121600	62900370	9390	9390	9390	9390	0
415	20250107	121500	62900370	9390	9390	9390	9390	1
416	20250107	121400	62890980	9390	9390	9390	9390	50
417	20250107	121300	62421480	9390	9390	9390	9390	0
418	20250107	121200	62421480	9390	9390	9390	9390	0
419	20250107	121100	62421480	9390	9390	9390	9390	1
420	20250107	121000	62412090	9390	9390	9390	9390	0
421	20250107	120900	62412090	9390	9390	9390	9390	0
422	20250107	120800	62412090	9390	9390	9390	9390	0
423	20250107	120700	62412090	9390	9390	9390	9390	2
424	20250107	120600	62393310	9390	9390	9390	9390	0
425	20250107	120500	62393310	9390	9390	9390	9390	0
426	20250107	120400	62393310	9390	9390	9390	9390	0
427	20250107	120300	62393310	9390	9390	9390	9390	1
428	20250107	120200	62383920	9390	9390	9390	9390	0
429	20250107	120100	62383920	9390	9390	9390	9390	0
430	20250107	120000	62383920	9390	9390	9390	9390	0
431	20250107	115900	62383920	9390	9390	9390	9390	50
432	20250107	115800	61914420	9380	9380	9380	9380	0
433	20250107	115700	61914420	9380	9380	9380	9380	0
434	20250107	115600	61914420	9380	9380	9380	9380	16
435	20250107	115500	61764340	9390	9390	9390	9390	31
436	20250107	115400	61473250	9390	9390	9390	9390	0
437	20250107	115300	61473250	9390	9390	9390	9390	6
438	20250107	115200	61416910	9400	9400	9400	9400	1
439	20250107	115100	61407510	9390	9390	9390	9390	0
440	20250107	115000	61407510	9390	9390	9390	9390	0
441	20250107	114900	61407510	9390	9390	9390	9390	0
442	20250107	114800	61407510	9390	9390	9390	9390	0
443	20250107	114700	61407510	9390	9390	9390	9390	0
444	20250107	114600	61407510	9390	9390	9390	9390	0
445	20250107	114500	61407510	9390	9390	9390	9390	1
446	20250107	114400	61398120	9390	9390	9390	9390	0
447	20250107	114300	61398120	9390	9390	9390	9390	0
448	20250107	114200	61398120	9390	9390	9390	9390	0
449	20250107	114100	61398120	9390	9390	9390	9390	0
450	20250107	114000	61398120	9390	9390	9390	9390	0
451	20250107	113900	61398120	9390	9390	9390	9390	0
452	20250107	113800	61398120	9390	9390	9390	9390	0
453	20250107	113700	61398120	9390	9400	9400	9390	388
454	20250107	113600	57754140	9410	9410	9410	9410	0
455	20250107	113500	57754140	9410	9410	9410	9410	1
456	20250107	113400	57744730	9410	9410	9410	9410	0
457	20250107	113300	57744730	9410	9410	9410	9410	0
458	20250107	113200	57744730	9410	9410	9410	9410	1
459	20250107	113100	57735320	9410	9410	9410	9410	0
460	20250107	113000	57735320	9410	9410	9410	9410	0
461	20250107	112900	57735320	9410	9410	9410	9410	0
462	20250107	112800	57735320	9410	9410	9410	9410	1
463	20250107	112700	57725910	9410	9410	9410	9410	0
464	20250107	112600	57725910	9410	9410	9410	9410	50
465	20250107	112500	57255410	9410	9410	9410	9410	0
466	20250107	112400	57255410	9410	9410	9410	9410	0
467	20250107	112300	57255410	9410	9410	9410	9410	0
468	20250107	112200	57255410	9410	9410	9410	9410	0
469	20250107	112100	57255410	9410	9410	9410	9410	2
470	20250107	112000	57236590	9410	9410	9410	9410	0
471	20250107	111900	57236590	9410	9410	9410	9410	0
472	20250107	111800	57236590	9410	9410	9410	9410	0
473	20250107	111700	57236590	9410	9410	9410	9410	0
474	20250107	111600	57236590	9410	9410	9410	9410	0
475	20250107	111500	57236590	9410	9410	9410	9410	1
476	20250107	111400	57227180	9420	9410	9420	9400	565
477	20250107	111300	51916090	9420	9420	9420	9420	0
478	20250107	111200	51916090	9420	9420	9420	9420	0
479	20250107	111100	51916090	9420	9420	9420	9420	0
480	20250107	111000	51916090	9420	9420	9420	9420	1
481	20250107	110900	51906670	9420	9420	9420	9420	0
482	20250107	110800	51906670	9420	9420	9420	9420	0
483	20250107	110700	51906670	9420	9430	9430	9420	4
484	20250107	110600	51868980	9430	9430	9430	9430	0
485	20250107	110500	51868980	9430	9430	9430	9430	0
486	20250107	110400	51868980	9430	9430	9430	9430	2
487	20250107	110300	51850120	9440	9440	9440	9440	0
488	20250107	110200	51850120	9440	9440	9440	9440	1
489	20250107	110100	51840680	9440	9440	9440	9440	0
490	20250107	110000	51840680	9440	9440	9440	9440	0
491	20250107	105900	51840680	9440	9440	9440	9440	3
492	20250107	105800	51812360	9440	9440	9440	9440	0
493	20250107	105700	51812360	9440	9440	9440	9440	0
494	20250107	105600	51812360	9440	9440	9440	9440	1
495	20250107	105500	51802920	9440	9440	9440	9440	0
496	20250107	105400	51802920	9440	9420	9440	9420	3
497	20250107	105300	51774620	9440	9410	9440	9410	2
498	20250107	105200	51755770	9440	9440	9440	9440	0
499	20250107	105100	51755770	9440	9440	9440	9440	0
500	20250107	105000	51755770	9440	9410	9440	9410	11
501	20250107	104900	51652040	9390	9390	9390	9390	0
502	20250107	104800	51652040	9390	9390	9390	9390	0
503	20250107	104700	51652040	9390	9390	9390	9390	0
504	20250107	104600	51652040	9390	9390	9390	9390	2
505	20250107	104500	51633260	9390	9390	9390	9390	0
506	20250107	104400	51633260	9390	9390	9390	9390	154
507	20250107	104300	50187200	9390	9420	9430	9390	125
508	20250107	104200	49011970	9420	9420	9420	9420	0
509	20250107	104100	49011970	9420	9420	9420	9420	0
510	20250107	104000	49011970	9420	9420	9420	9420	0
511	20250107	103900	49011970	9420	9420	9420	9420	0
512	20250107	103800	49011970	9420	9420	9420	9420	0
513	20250107	103700	49011970	9420	9420	9420	9420	0
514	20250107	103600	49011970	9420	9420	9420	9420	0
515	20250107	103500	49011970	9420	9440	9440	9410	254
516	20250107	103400	46621730	9440	9440	9440	9440	0
517	20250107	103300	46621730	9440	9440	9440	9440	0
518	20250107	103200	46621730	9440	9440	9440	9440	1
519	20250107	103100	46612290	9440	9440	9440	9440	0
520	20250107	103000	46612290	9440	9440	9440	9440	0
521	20250107	102900	46612290	9440	9440	9440	9440	1
522	20250107	102800	46602850	9440	9440	9440	9440	0
523	20250107	102700	46602850	9440	9440	9440	9440	0
524	20250107	102600	46602850	9440	9440	9440	9440	1
525	20250107	102500	46593410	9440	9440	9440	9440	5
526	20250107	102400	46546210	9440	9440	9440	9440	3
527	20250107	102300	46517890	9440	9440	9440	9440	0
528	20250107	102200	46517890	9440	9440	9440	9440	0
529	20250107	102100	46517890	9440	9440	9440	9440	0
530	20250107	102000	46517890	9440	9440	9440	9440	0
531	20250107	101900	46517890	9440	9440	9440	9440	0
532	20250107	101800	46517890	9440	9440	9440	9440	0
533	20250107	101700	46517890	9440	9440	9440	9440	1
534	20250107	101600	46508450	9410	9410	9410	9410	0
535	20250107	101500	46508450	9410	9410	9410	9410	0
536	20250107	101400	46508450	9410	9410	9410	9410	0
537	20250107	101300	46508450	9410	9430	9430	9410	200
538	20250107	101200	44626420	9440	9440	9440	9440	1
539	20250107	101100	44616980	9440	9440	9440	9440	0
540	20250107	101000	44616980	9440	9440	9440	9440	1
541	20250107	100900	44607540	9440	9440	9440	9440	0
542	20250107	100800	44607540	9440	9420	9440	9420	1052
543	20250107	100700	34677280	9430	9430	9430	9430	1
544	20250107	100600	34667850	9400	9400	9400	9400	1
545	20250107	100500	34658450	9430	9430	9430	9390	3
546	20250107	100400	34630200	9390	9390	9430	9370	96
547	20250107	100300	33729000	9400	9400	9400	9400	2
548	20250107	100200	33710200	9380	9380	9380	9380	0
549	20250107	100100	33710200	9380	9380	9380	9380	0
550	20250107	100000	33710200	9380	9380	9380	9380	0
551	20250107	095900	33710200	9380	9380	9380	9380	0
552	20250107	095800	33710200	9380	9380	9380	9380	0
553	20250107	095700	33710200	9380	9380	9380	9380	0
554	20250107	095600	33710200	9380	9410	9410	9380	200
555	20250107	095500	31833960	9420	9420	9420	9420	1
556	20250107	095400	31824540	9420	9420	9420	9420	0
557	20250107	095300	31824540	9420	9420	9420	9420	1
558	20250107	095200	31815120	9420	9420	9420	9420	0
559	20250107	095100	31815120	9420	9420	9420	9420	1
560	20250107	095000	31805700	9420	9420	9420	9420	0
561	20250107	094900	31805700	9420	9420	9420	9420	1
562	20250107	094800	31796280	9420	9410	9420	9410	22
563	20250107	094700	31589250	9410	9410	9410	9410	100
564	20250107	094600	30648250	9410	9400	9410	9400	1153
565	20250107	094500	19799370	9400	9400	9400	9400	0
566	20250107	094400	19799370	9400	9410	9410	9400	14
567	20250107	094300	19667700	9410	9400	9410	9380	192
568	20250107	094200	17862560	9400	9370	9400	9370	30
569	20250107	094100	17581430	9380	9380	9380	9380	0
570	20250107	094000	17581430	9380	9380	9380	9380	0
571	20250107	093900	17581430	9380	9380	9380	9380	0
572	20250107	093800	17581430	9380	9380	9380	9380	0
573	20250107	093700	17581430	9380	9380	9380	9380	0
574	20250107	093600	17581430	9380	9370	9380	9370	2
575	20250107	093500	17562680	9400	9400	9400	9400	1
576	20250107	093400	17553280	9360	9360	9360	9360	30
577	20250107	093300	17272480	9350	9350	9350	9350	0
578	20250107	093200	17272480	9350	9350	9350	9350	135
579	20250107	093100	16010230	9340	9340	9340	9340	0
580	20250107	093000	16010230	9340	9340	9340	9340	0
581	20250107	092900	16010230	9340	9340	9340	9340	0
582	20250107	092800	16010230	9340	9330	9340	9330	96
583	20250107	092700	15114490	9340	9340	9340	9340	0
584	20250107	092600	15114490	9340	9340	9340	9340	0
585	20250107	092500	15114490	9340	9340	9340	9340	0
586	20250107	092400	15114490	9340	9340	9340	9340	0
587	20250107	092300	15114490	9340	9340	9340	9340	0
588	20250107	092200	15114490	9340	9340	9340	9340	0
589	20250107	092100	15114490	9340	9370	9370	9340	400
590	20250107	092000	11376970	9390	9370	9390	9370	3
591	20250107	091900	11348840	9360	9390	9390	9360	336
592	20250107	091800	8202270	9410	9410	9410	9410	0
593	20250107	091700	8202270	9410	9410	9410	9410	0
594	20250107	091600	8202270	9410	9390	9410	9390	20
595	20250107	091500	8014130	9420	9420	9420	9420	0
596	20250107	091400	8014130	9420	9420	9420	9420	0
597	20250107	091300	8014130	9420	9420	9420	9420	1
598	20250107	091200	8004710	9430	9430	9430	9430	200
599	20250107	091100	6118710	9430	9430	9430	9430	0
600	20250107	091000	6118710	9430	9420	9430	9420	5
601	20250107	090900	6071600	9350	9370	9430	9320	207
602	20250107	090800	4137960	9430	9430	9430	9430	8
603	20250107	090700	4062520	9440	9440	9440	9440	28
604	20250107	090600	3798200	9440	9440	9440	9440	4
605	20250107	090500	3760440	9360	9440	9440	9360	55
606	20250107	090400	3245480	9380	9380	9380	9380	0
607	20250107	090300	3245480	9380	9380	9380	9380	149
608	20250107	090200	1847860	9380	9380	9380	9380	0
609	20250107	090100	1847860	9380	9380	9380	9380	87
610	20250107	090000	1031800	9380	9380	9380	9380	110