KissMeData/036890/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192100	624409170	9240	9240	9240	9240	1657
3	20250106	192000	624409170	9240	9240	9240	9240	0
4	20250106	191900	624409170	9240	9240	9240	9240	0
5	20250106	191800	624409170	9240	9240	9240	9240	0
6	20250106	191700	624409170	9240	9240	9240	9240	0
7	20250106	191600	624409170	9240	9240	9240	9240	0
8	20250106	191500	624409170	9240	9240	9240	9240	0
9	20250106	191400	624409170	9240	9240	9240	9240	0
10	20250106	191300	624409170	9240	9240	9240	9240	0
11	20250106	191200	624409170	9240	9240	9240	9240	0
12	20250106	191100	624409170	9240	9240	9240	9240	0
13	20250106	191000	624409170	9240	9240	9240	9240	0
14	20250106	190900	624409170	9240	9240	9240	9240	0
15	20250106	190800	624409170	9240	9240	9240	9240	0
16	20250106	190700	624409170	9240	9240	9240	9240	0
17	20250106	190600	624409170	9240	9240	9240	9240	0
18	20250106	190500	624409170	9240	9240	9240	9240	0
19	20250106	190400	624409170	9240	9240	9240	9240	0
20	20250106	190300	624409170	9240	9240	9240	9240	0
21	20250106	190200	624409170	9240	9240	9240	9240	0
22	20250106	190100	624409170	9240	9240	9240	9240	0
23	20250106	190000	624409170	9240	9240	9240	9240	0
24	20250106	185900	624409170	9240	9240	9240	9240	0
25	20250106	185800	624409170	9240	9240	9240	9240	0
26	20250106	185700	624409170	9240	9240	9240	9240	0
27	20250106	185600	624409170	9240	9240	9240	9240	0
28	20250106	185500	624409170	9240	9240	9240	9240	0
29	20250106	185400	624409170	9240	9240	9240	9240	0
30	20250106	185300	624409170	9240	9240	9240	9240	0
31	20250106	185200	624409170	9240	9240	9240	9240	0
32	20250106	185100	624409170	9240	9240	9240	9240	1657
33	20250106	185000	624409170	9240	9240	9240	9240	0
34	20250106	184900	624409170	9240	9240	9240	9240	0
35	20250106	184800	624409170	9240	9240	9240	9240	0
36	20250106	184700	624409170	9240	9240	9240	9240	0
37	20250106	184600	624409170	9240	9240	9240	9240	0
38	20250106	184500	624409170	9240	9240	9240	9240	0
39	20250106	184400	624409170	9240	9240	9240	9240	0
40	20250106	184300	624409170	9240	9240	9240	9240	0
41	20250106	184200	624409170	9240	9240	9240	9240	0
42	20250106	184100	624409170	9240	9240	9240	9240	0
43	20250106	184000	624409170	9240	9240	9240	9240	0
44	20250106	183900	624409170	9240	9240	9240	9240	0
45	20250106	183800	624409170	9240	9240	9240	9240	0
46	20250106	183700	624409170	9240	9240	9240	9240	0
47	20250106	183600	624409170	9240	9240	9240	9240	0
48	20250106	183500	624409170	9240	9240	9240	9240	0
49	20250106	183400	624409170	9240	9240	9240	9240	0
50	20250106	183300	624409170	9240	9240	9240	9240	0
51	20250106	183200	624409170	9240	9240	9240	9240	0
52	20250106	183100	624409170	9240	9240	9240	9240	0
53	20250106	183000	624409170	9240	9240	9240	9240	0
54	20250106	182900	624409170	9240	9240	9240	9240	0
55	20250106	182800	624409170	9240	9240	9240	9240	0
56	20250106	182700	624409170	9240	9240	9240	9240	0
57	20250106	182600	624409170	9240	9240	9240	9240	0
58	20250106	182500	624409170	9240	9240	9240	9240	0
59	20250106	182400	624409170	9240	9240	9240	9240	0
60	20250106	182300	624409170	9240	9240	9240	9240	0
61	20250106	182200	624409170	9240	9240	9240	9240	0
62	20250106	182100	624409170	9240	9240	9240	9240	1657
63	20250106	182000	624409170	9240	9240	9240	9240	0
64	20250106	181900	624409170	9240	9240	9240	9240	0
65	20250106	181800	624409170	9240	9240	9240	9240	0
66	20250106	181700	624409170	9240	9240	9240	9240	0
67	20250106	181600	624409170	9240	9240	9240	9240	0
68	20250106	181500	624409170	9240	9240	9240	9240	0
69	20250106	181400	624409170	9240	9240	9240	9240	0
70	20250106	181300	624409170	9240	9240	9240	9240	0
71	20250106	181200	624409170	9240	9240	9240	9240	0
72	20250106	181100	624409170	9240	9240	9240	9240	0
73	20250106	181000	624409170	9240	9240	9240	9240	0
74	20250106	180900	624409170	9240	9240	9240	9240	0
75	20250106	180800	624409170	9240	9240	9240	9240	0
76	20250106	180700	624409170	9240	9240	9240	9240	0
77	20250106	180600	624409170	9240	9240	9240	9240	0
78	20250106	180500	624409170	9240	9240	9240	9240	0
79	20250106	180400	624409170	9240	9240	9240	9240	0
80	20250106	180300	624409170	9240	9240	9240	9240	0
81	20250106	180200	624409170	9240	9240	9240	9240	0
82	20250106	180100	624409170	9240	9240	9240	9240	0
83	20250106	180000	624409170	9240	9240	9240	9240	0
84	20250106	175900	624409170	9240	9240	9240	9240	0
85	20250106	175800	624409170	9240	9240	9240	9240	0
86	20250106	175700	624409170	9240	9240	9240	9240	0
87	20250106	175600	624409170	9240	9240	9240	9240	0
88	20250106	175500	624409170	9240	9240	9240	9240	0
89	20250106	175400	624409170	9240	9240	9240	9240	0
90	20250106	175300	624409170	9240	9240	9240	9240	0
91	20250106	175200	624409170	9240	9240	9240	9240	0
92	20250106	175100	624409170	9240	9240	9240	9240	1657
93	20250106	175000	624409170	9240	9240	9240	9240	0
94	20250106	174900	624409170	9240	9240	9240	9240	0
95	20250106	174800	624409170	9240	9240	9240	9240	0
96	20250106	174700	624409170	9240	9240	9240	9240	0
97	20250106	174600	624409170	9240	9240	9240	9240	0
98	20250106	174500	624409170	9240	9240	9240	9240	0
99	20250106	174400	624409170	9240	9240	9240	9240	0
100	20250106	174300	624409170	9240	9240	9240	9240	0
101	20250106	174200	624409170	9240	9240	9240	9240	0
102	20250106	174100	624409170	9240	9240	9240	9240	0
103	20250106	174000	624409170	9240	9240	9240	9240	0
104	20250106	173900	624409170	9240	9240	9240	9240	0
105	20250106	173800	624409170	9240	9240	9240	9240	0
106	20250106	173700	624409170	9240	9240	9240	9240	0
107	20250106	173600	624409170	9240	9240	9240	9240	0
108	20250106	173500	624409170	9240	9240	9240	9240	0
109	20250106	173400	624409170	9240	9240	9240	9240	0
110	20250106	173300	624409170	9240	9240	9240	9240	0
111	20250106	173200	624409170	9240	9240	9240	9240	0
112	20250106	173100	624409170	9240	9240	9240	9240	0
113	20250106	173000	624409170	9240	9240	9240	9240	0
114	20250106	172900	624409170	9240	9240	9240	9240	0
115	20250106	172800	624409170	9240	9240	9240	9240	0
116	20250106	172700	624409170	9240	9240	9240	9240	0
117	20250106	172600	624409170	9240	9240	9240	9240	0
118	20250106	172500	624409170	9240	9240	9240	9240	0
119	20250106	172400	624409170	9240	9240	9240	9240	0
120	20250106	172300	624409170	9240	9240	9240	9240	0
121	20250106	172200	624409170	9240	9240	9240	9240	0
122	20250106	172100	624409170	9240	9240	9240	9240	1657
123	20250106	172000	624409170	9240	9240	9240	9240	0
124	20250106	171900	624409170	9240	9240	9240	9240	0
125	20250106	171800	624409170	9240	9240	9240	9240	0
126	20250106	171700	624409170	9240	9240	9240	9240	0
127	20250106	171600	624409170	9240	9240	9240	9240	0
128	20250106	171500	624409170	9240	9240	9240	9240	0
129	20250106	171400	624409170	9240	9240	9240	9240	0
130	20250106	171300	624409170	9240	9240	9240	9240	0
131	20250106	171200	624409170	9240	9240	9240	9240	0
132	20250106	171100	624409170	9240	9240	9240	9240	0
133	20250106	171000	624409170	9240	9240	9240	9240	0
134	20250106	170900	624409170	9240	9240	9240	9240	0
135	20250106	170800	624409170	9240	9240	9240	9240	0
136	20250106	170700	624409170	9240	9240	9240	9240	0
137	20250106	170600	624409170	9240	9240	9240	9240	0
138	20250106	170500	624409170	9240	9240	9240	9240	0
139	20250106	170400	624409170	9240	9240	9240	9240	0
140	20250106	170300	624409170	9240	9240	9240	9240	0
141	20250106	170200	624409170	9240	9240	9240	9240	0
142	20250106	170100	624409170	9240	9240	9240	9240	0
143	20250106	170000	624409170	9240	9240	9240	9240	0
144	20250106	165900	624409170	9240	9240	9240	9240	0
145	20250106	165800	624409170	9240	9240	9240	9240	0
146	20250106	165700	624409170	9240	9240	9240	9240	0
147	20250106	165600	624409170	9240	9240	9240	9240	0
148	20250106	165500	624409170	9240	9240	9240	9240	0
149	20250106	165400	624409170	9240	9240	9240	9240	0
150	20250106	165300	624409170	9240	9240	9240	9240	0
151	20250106	165200	624409170	9240	9240	9240	9240	0
152	20250106	165100	624409170	9240	9240	9240	9240	1657
153	20250106	165000	624409170	9240	9240	9240	9240	0
154	20250106	164900	624409170	9240	9240	9240	9240	0
155	20250106	164800	624409170	9240	9240	9240	9240	0
156	20250106	164700	624409170	9240	9240	9240	9240	0
157	20250106	164600	624409170	9240	9240	9240	9240	0
158	20250106	164500	624409170	9240	9240	9240	9240	0
159	20250106	164400	624409170	9240	9240	9240	9240	0
160	20250106	164300	624409170	9240	9240	9240	9240	0
161	20250106	164200	624409170	9240	9240	9240	9240	0
162	20250106	164100	624409170	9240	9240	9240	9240	0
163	20250106	164000	624409170	9240	9240	9240	9240	0
164	20250106	163900	624409170	9240	9240	9240	9240	0
165	20250106	163800	624409170	9240	9240	9240	9240	0
166	20250106	163700	624409170	9240	9240	9240	9240	0
167	20250106	163600	624409170	9240	9240	9240	9240	0
168	20250106	163500	624409170	9240	9240	9240	9240	0
169	20250106	163400	624409170	9240	9240	9240	9240	0
170	20250106	163300	624409170	9240	9240	9240	9240	0
171	20250106	163200	624409170	9240	9240	9240	9240	0
172	20250106	163100	624409170	9240	9240	9240	9240	0
173	20250106	163000	624409170	9240	9240	9240	9240	0
174	20250106	162900	624409170	9240	9240	9240	9240	0
175	20250106	162800	624409170	9240	9240	9240	9240	0
176	20250106	162700	624409170	9240	9240	9240	9240	0
177	20250106	162600	624409170	9240	9240	9240	9240	0
178	20250106	162500	624409170	9240	9240	9240	9240	0
179	20250106	162400	624409170	9240	9240	9240	9240	0
180	20250106	162300	624409170	9240	9240	9240	9240	0
181	20250106	162200	624409170	9240	9240	9240	9240	0
182	20250106	162100	624409170	9240	9240	9240	9240	1657
183	20250106	162000	624409170	9240	9240	9240	9240	0
184	20250106	161900	624409170	9240	9240	9240	9240	0
185	20250106	161800	624409170	9240	9240	9240	9240	0
186	20250106	161700	624409170	9240	9240	9240	9240	0
187	20250106	161600	624409170	9240	9240	9240	9240	0
188	20250106	161500	624409170	9240	9240	9240	9240	0
189	20250106	161400	624409170	9240	9240	9240	9240	0
190	20250106	161300	624409170	9240	9240	9240	9240	0
191	20250106	161200	624409170	9240	9240	9240	9240	0
192	20250106	161100	624409170	9240	9240	9240	9240	0
193	20250106	161000	624409170	9240	9240	9240	9240	0
194	20250106	160900	624409170	9240	9240	9240	9240	0
195	20250106	160800	624409170	9240	9240	9240	9240	0
196	20250106	160700	624409170	9240	9240	9240	9240	0
197	20250106	160600	624409170	9240	9240	9240	9240	0
198	20250106	160500	624409170	9240	9240	9240	9240	0
199	20250106	160400	624409170	9240	9240	9240	9240	0
200	20250106	160300	624409170	9240	9240	9240	9240	0
201	20250106	160200	624409170	9240	9240	9240	9240	0
202	20250106	160100	624409170	9240	9240	9240	9240	0
203	20250106	160000	624409170	9240	9240	9240	9240	0
204	20250106	155900	624409170	9240	9240	9240	9240	0
205	20250106	155800	624409170	9240	9240	9240	9240	0
206	20250106	155700	624409170	9240	9240	9240	9240	0
207	20250106	155600	624409170	9240	9240	9240	9240	0
208	20250106	155500	624409170	9240	9240	9240	9240	0
209	20250106	155400	624409170	9240	9240	9240	9240	0
210	20250106	155300	624409170	9240	9240	9240	9240	0
211	20250106	155200	624409170	9240	9240	9240	9240	0
212	20250106	155100	624409170	9240	9240	9240	9240	1657
213	20250106	155000	624409170	9240	9240	9240	9240	0
214	20250106	154900	624409170	9240	9240	9240	9240	0
215	20250106	154800	624409170	9240	9240	9240	9240	0
216	20250106	154700	624409170	9240	9240	9240	9240	0
217	20250106	154600	624409170	9240	9240	9240	9240	0
218	20250106	154500	624409170	9240	9240	9240	9240	0
219	20250106	154400	624409170	9240	9240	9240	9240	0
220	20250106	154300	624409170	9240	9240	9240	9240	0
221	20250106	154200	624409170	9240	9240	9240	9240	0
222	20250106	154100	624409170	9240	9240	9240	9240	0
223	20250106	154000	624409170	9240	9240	9240	9240	0
224	20250106	153900	624409170	9240	9240	9240	9240	0
225	20250106	153800	624409170	9240	9240	9240	9240	0
226	20250106	153700	624409170	9240	9240	9240	9240	0
227	20250106	153600	624409170	9240	9240	9240	9240	0
228	20250106	153500	624409170	9240	9240	9240	9240	0
229	20250106	153400	624409170	9240	9240	9240	9240	0
230	20250106	153300	624409170	9240	9240	9240	9240	0
231	20250106	153200	624409170	9240	9240	9240	9240	0
232	20250106	153100	624409170	9240	9240	9240	9240	0
233	20250106	153000	624409170	9240	9240	9240	9240	1657
234	20250106	152900	609098490	9200	9200	9200	9200	0
235	20250106	152800	609098490	9200	9200	9200	9200	0
236	20250106	152700	609098490	9200	9200	9200	9200	0
237	20250106	152600	609098490	9200	9200	9200	9200	0
238	20250106	152500	609098490	9200	9200	9200	9200	0
239	20250106	152400	609098490	9200	9200	9200	9200	0
240	20250106	152300	609098490	9200	9200	9200	9200	0
241	20250106	152200	609098490	9200	9200	9200	9200	0
242	20250106	152100	609098490	9200	9200	9200	9200	0
243	20250106	152000	609098490	9200	9200	9200	9200	0
244	20250106	151900	609098490	9200	9180	9200	9120	891
245	20250106	151800	600933890	9170	9110	9180	9110	102
246	20250106	151700	599999010	9200	9190	9240	9090	5184
247	20250106	151600	552482650	9190	9190	9190	9190	46
248	20250106	151500	552059910	9200	9190	9200	9190	255
249	20250106	151400	549714380	9190	9180	9200	9180	206
250	20250106	151300	547820620	9180	9190	9190	9180	68
251	20250106	151200	547196070	9190	9200	9200	9190	110
252	20250106	151100	546185160	9190	9180	9200	9180	108
253	20250106	151000	545192900	9180	9210	9210	9180	1130
254	20250106	150900	534792860	9210	9210	9210	9210	46
255	20250106	150800	534369200	9210	9220	9240	9210	171
256	20250106	150700	532790680	9240	9240	9240	9240	1
257	20250106	150600	532781440	9230	9230	9230	9230	0
258	20250106	150500	532781440	9230	9240	9240	9230	463
259	20250106	150400	528506260	9230	9230	9230	9230	1
260	20250106	150300	528497030	9230	9250	9250	9230	5
261	20250106	150200	528450800	9250	9240	9250	9240	629
262	20250106	150100	522638800	9240	9250	9250	9240	22
263	20250106	150000	522435360	9250	9250	9250	9240	46
264	20250106	145900	522009870	9250	9240	9250	9240	310
265	20250106	145800	519143470	9250	9250	9250	9250	1
266	20250106	145700	519134220	9250	9240	9250	9240	631
267	20250106	145600	513302640	9240	9240	9240	9240	13
268	20250106	145500	513182520	9230	9240	9240	9230	89
269	20250106	145400	512360170	9240	9240	9240	9240	11
270	20250106	145300	512258530	9240	9230	9240	9230	171
271	20250106	145200	510680150	9220	9220	9220	9220	0
272	20250106	145100	510680150	9220	9220	9220	9220	1
273	20250106	145000	510670930	9230	9230	9230	9230	123
274	20250106	144900	509535640	9220	9220	9220	9220	0
275	20250106	144800	509535640	9220	9220	9220	9220	1
276	20250106	144700	509526420	9230	9230	9230	9230	157
277	20250106	144600	508077310	9230	9230	9230	9230	0
278	20250106	144500	508077310	9230	9230	9230	9230	0
279	20250106	144400	508077310	9230	9230	9230	9230	112
280	20250106	144300	507043550	9220	9220	9220	9220	0
281	20250106	144200	507043550	9220	9220	9220	9220	1
282	20250106	144100	507034330	9230	9230	9230	9230	152
283	20250106	144000	505631370	9220	9220	9220	9220	0
284	20250106	143900	505631370	9220	9220	9220	9220	2
285	20250106	143800	505612930	9230	9220	9230	9220	57
286	20250106	143700	505087330	9210	9220	9220	9210	4
287	20250106	143600	505050460	9220	9220	9220	9220	100
288	20250106	143500	504128460	9230	9210	9230	9210	117
289	20250106	143400	503049660	9220	9220	9220	9220	3
290	20250106	143300	503022000	9220	9220	9220	9220	3
291	20250106	143200	502994340	9220	9220	9220	9220	133
292	20250106	143100	501768080	9220	9220	9220	9220	2
293	20250106	143000	501749640	9210	9210	9210	9210	0
294	20250106	142900	501749640	9210	9230	9230	9210	301
295	20250106	142800	498972700	9220	9220	9220	9220	0
296	20250106	142700	498972700	9220	9220	9220	9220	0
297	20250106	142600	498972700	9220	9220	9220	9220	0
298	20250106	142500	498972700	9220	9220	9220	9220	10
299	20250106	142400	498880500	9220	9230	9230	9220	197
300	20250106	142300	497064150	9220	9220	9220	9220	33
301	20250106	142200	496759890	9210	9210	9210	9210	100
302	20250106	142100	495838890	9210	9210	9210	9210	0
303	20250106	142000	495838890	9210	9210	9210	9210	20
304	20250106	141900	495654690	9220	9220	9230	9220	102
305	20250106	141800	494714210	9220	9220	9220	9220	166
306	20250106	141700	493183690	9230	9230	9230	9230	8
307	20250106	141600	493109850	9230	9220	9230	9220	140
308	20250106	141500	491818660	9230	9230	9230	9230	0
309	20250106	141400	491818660	9230	9230	9230	9230	0
310	20250106	141300	491818660	9230	9230	9230	9230	0
311	20250106	141200	491818660	9230	9230	9230	9230	0
312	20250106	141100	491818660	9230	9190	9230	9190	544
313	20250106	141000	486811900	9200	9200	9200	9200	167
314	20250106	140900	485275500	9200	9200	9200	9200	0
315	20250106	140800	485275500	9200	9200	9200	9200	1
316	20250106	140700	485266300	9200	9190	9200	9190	203
317	20250106	140600	483400710	9180	9180	9180	9180	0
318	20250106	140500	483400710	9180	9180	9180	9180	458
319	20250106	140400	479196270	9180	9190	9190	9180	161
320	20250106	140300	477716690	9180	9180	9180	9180	0
321	20250106	140200	477716690	9180	9180	9180	9180	0
322	20250106	140100	477716690	9180	9190	9190	9180	110
323	20250106	140000	476705810	9190	9190	9190	9190	67
324	20250106	135900	476090080	9190	9180	9190	9180	33
325	20250106	135800	475787130	9190	9190	9190	9190	159
326	20250106	135700	474325920	9190	9190	9190	9190	9
327	20250106	135600	474243210	9190	9190	9190	9190	7
328	20250106	135500	474178880	9190	9180	9190	9180	125
329	20250106	135400	473031340	9180	9180	9180	9180	1
330	20250106	135300	473022160	9160	9170	9170	9160	331
331	20250106	135200	469988640	9180	9180	9180	9180	204
332	20250106	135100	468115920	9180	9180	9180	9180	9
333	20250106	135000	468033300	9180	9190	9190	9180	6
334	20250106	134900	467978170	9190	9180	9190	9180	129
335	20250106	134800	466793680	9180	9180	9180	9180	73
336	20250106	134700	466123540	9190	9180	9190	9180	19
337	20250106	134600	465949070	9170	9180	9180	9170	192
338	20250106	134500	464186520	9180	9180	9180	9180	0
339	20250106	134400	464186520	9180	9180	9180	9180	29
340	20250106	134300	463920300	9170	9170	9170	9170	2
341	20250106	134200	463901960	9170	9210	9210	9170	2473
342	20250106	134100	441169590	9210	9210	9210	9210	17
343	20250106	134000	441013020	9210	9220	9220	9210	489
344	20250106	133900	436506260	9230	9230	9230	9230	31
345	20250106	133800	436220130	9220	9220	9220	9220	0
346	20250106	133700	436220130	9220	9230	9230	9220	102
347	20250106	133600	435278690	9230	9230	9230	9230	38
348	20250106	133500	434927950	9230	9230	9230	9230	0
349	20250106	133400	434927950	9230	9230	9230	9230	27
350	20250106	133300	434678740	9220	9230	9230	9220	135
351	20250106	133200	433433990	9230	9230	9230	9230	0
352	20250106	133100	433433990	9230	9230	9230	9230	40
353	20250106	133000	433064790	9230	9230	9230	9230	1
354	20250106	132900	433055560	9230	9230	9230	9230	30
355	20250106	132800	432778660	9220	9220	9220	9220	139
356	20250106	132700	431497080	9220	9220	9220	9220	1
357	20250106	132600	431487860	9220	9230	9230	9220	39
358	20250106	132500	431128230	9230	9210	9230	9210	20
359	20250106	132400	430943950	9220	9220	9220	9220	155
360	20250106	132300	429514850	9220	9220	9220	9220	5
361	20250106	132200	429468750	9220	9220	9220	9220	0
362	20250106	132100	429468750	9220	9230	9230	9220	208
363	20250106	132000	427550940	9220	9220	9220	9220	0
364	20250106	131900	427550940	9220	9220	9220	9220	0
365	20250106	131800	427550940	9220	9230	9240	9220	153
366	20250106	131700	426139040	9240	9240	9240	9240	3
367	20250106	131600	426111320	9230	9230	9230	9230	39
368	20250106	131500	425751350	9230	9230	9230	9230	160
369	20250106	131400	424274550	9230	9230	9230	9230	0
370	20250106	131300	424274550	9230	9230	9230	9230	26
371	20250106	131200	424034570	9220	9210	9220	9210	124
372	20250106	131100	422891450	9210	9210	9210	9210	69
373	20250106	131000	422255960	9210	9210	9210	9210	5
374	20250106	130900	422209910	9210	9210	9210	9210	156
375	20250106	130800	420773150	9200	9210	9210	9200	35
376	20250106	130700	420450810	9200	9200	9200	9200	0
377	20250106	130600	420450810	9200	9210	9210	9200	176
378	20250106	130500	418830100	9210	9210	9210	9200	217
379	20250106	130400	416832320	9210	9210	9210	9210	0
380	20250106	130300	416832320	9210	9230	9240	9210	579
381	20250106	130200	411490010	9240	9240	9240	9240	5
382	20250106	130100	411443810	9240	9240	9240	9240	0
383	20250106	130000	411443810	9240	9240	9240	9240	214
384	20250106	125900	409466450	9240	9240	9240	9240	0
385	20250106	125800	409466450	9240	9240	9240	9240	28
386	20250106	125700	409207730	9230	9230	9230	9230	135
387	20250106	125600	407961680	9230	9230	9230	9230	0
388	20250106	125500	407961680	9230	9230	9230	9230	34
389	20250106	125400	407647860	9230	9230	9230	9230	132
390	20250106	125300	406429500	9230	9230	9230	9230	26
391	20250106	125200	406189520	9220	9230	9230	9220	6
392	20250106	125100	406134150	9230	9220	9230	9220	153
393	20250106	125000	404721980	9230	9230	9230	9230	79
394	20250106	124900	403992810	9230	9230	9230	9230	15
395	20250106	124800	403854360	9230	9230	9230	9220	308
396	20250106	124700	401012370	9230	9230	9230	9230	15
397	20250106	124600	400873920	9230	9230	9230	9230	0
398	20250106	124500	400873920	9230	9230	9230	9230	211
399	20250106	124400	398926390	9230	9230	9230	9230	5
400	20250106	124300	398880240	9230	9230	9230	9230	23
401	20250106	124200	398667950	9230	9230	9230	9220	97
402	20250106	124100	397772650	9230	9230	9230	9230	5
403	20250106	124000	397726500	9230	9220	9230	9220	58
404	20250106	123900	397191360	9220	9230	9230	9220	230
405	20250106	123800	395069030	9210	9210	9210	9210	0
406	20250106	123700	395069030	9210	9220	9220	9210	7
407	20250106	123600	395004510	9210	9220	9220	9210	251
408	20250106	123500	392691790	9210	9230	9230	9210	391
409	20250106	123400	389088040	9220	9230	9230	9220	126
410	20250106	123300	387925070	9240	9240	9240	9240	149
411	20250106	123200	386548310	9230	9240	9240	9230	28
412	20250106	123100	386289650	9240	9240	9240	9240	5
413	20250106	123000	386243450	9240	9240	9240	9240	31
414	20250106	122900	385957010	9240	9240	9240	9240	124
415	20250106	122800	384811250	9230	9230	9230	9230	0
416	20250106	122700	384811250	9230	9240	9240	9230	269
417	20250106	122600	382327610	9250	9250	9250	9240	142
418	20250106	122500	381014120	9250	9250	9250	9250	35
419	20250106	122400	380690370	9250	9250	9250	9250	5
420	20250106	122300	380644120	9250	9230	9250	9230	168
421	20250106	122200	379090670	9230	9240	9240	9230	91
422	20250106	122100	378250490	9240	9240	9240	9240	5
423	20250106	122000	378204290	9240	9240	9240	9240	157
424	20250106	121900	376753610	9240	9240	9240	9240	42
425	20250106	121800	376365530	9230	9230	9230	9230	10
426	20250106	121700	376273230	9230	9230	9230	9230	40
427	20250106	121600	375904030	9230	9230	9230	9230	803
428	20250106	121500	368492340	9240	9240	9240	9240	22
429	20250106	121400	368289060	9250	9250	9260	9240	207
430	20250106	121300	366375790	9230	9250	9250	9230	24
431	20250106	121200	366153810	9250	9250	9250	9230	163
432	20250106	121100	364647400	9250	9250	9250	9250	0
433	20250106	121000	364647400	9250	9250	9250	9250	15
434	20250106	120900	364508650	9230	9230	9230	9230	0
435	20250106	120800	364508650	9230	9240	9240	9230	1289
436	20250106	120700	352611070	9240	9240	9240	9240	30
437	20250106	120600	352333870	9240	9240	9240	9240	19
438	20250106	120500	352158310	9250	9240	9270	9240	1026
439	20250106	120400	342659690	9230	9230	9230	9220	1997
440	20250106	120300	324228380	9230	9230	9230	9230	547
441	20250106	120200	319179570	9220	9220	9220	9220	130
442	20250106	120100	317980970	9220	9220	9220	9220	96
443	20250106	120000	317095850	9220	9210	9220	9210	3576
444	20250106	115900	284150040	9200	9200	9210	9200	386
445	20250106	115800	280595160	9210	9210	9210	9210	745
446	20250106	115700	273733710	9200	9200	9200	9200	141
447	20250106	115600	272436510	9210	9200	9210	9200	34
448	20250106	115500	272123480	9200	9190	9200	9190	2
449	20250106	115400	272105090	9190	9190	9200	9190	294
450	20250106	115300	269402490	9200	9210	9210	9200	138
451	20250106	115200	268131670	9210	9210	9210	9210	6
452	20250106	115100	268076410	9200	9200	9200	9200	7
453	20250106	115000	268012010	9200	9200	9210	9200	418
454	20250106	114900	264165050	9210	9210	9210	9200	158
455	20250106	114800	262711020	9200	9200	9200	9200	1
456	20250106	114700	262701820	9200	9210	9210	9200	138
457	20250106	114600	261430850	9210	9210	9210	9210	0
458	20250106	114500	261430850	9210	9210	9210	9210	5
459	20250106	114400	261384800	9200	9200	9200	9200	148
460	20250106	114300	260023200	9200	9190	9200	9190	45
461	20250106	114200	259609310	9200	9200	9200	9200	5
462	20250106	114100	259563310	9200	9210	9210	9200	671
463	20250106	114000	253388640	9210	9210	9210	9210	0
464	20250106	113900	253388640	9210	9210	9210	9210	5
465	20250106	113800	253342590	9210	9200	9210	9200	351
466	20250106	113700	250111040	9200	9200	9200	9200	1
467	20250106	113600	250101840	9200	9200	9200	9200	82
468	20250106	113500	249347440	9200	9200	9200	9200	0
469	20250106	113400	249347440	9200	9200	9200	9200	116
470	20250106	113300	248280240	9190	9190	9190	9190	300
471	20250106	113200	245523240	9190	9200	9200	9190	217
472	20250106	113100	243528010	9190	9190	9190	9190	67
473	20250106	113000	242912280	9190	9190	9190	9190	39
474	20250106	112900	242553870	9200	9200	9200	9200	6
475	20250106	112800	242498670	9200	9200	9200	9200	126
476	20250106	112700	241339470	9180	9190	9190	9180	6
477	20250106	112600	241284340	9190	9190	9190	9190	22
478	20250106	112500	241082160	9170	9190	9190	9170	1290
479	20250106	112400	229250620	9200	9200	9200	9200	0
480	20250106	112300	229250620	9200	9200	9200	9200	42
481	20250106	112200	228864220	9190	9200	9200	9190	411
482	20250106	112100	225085830	9200	9210	9210	9200	26
483	20250106	112000	224846570	9210	9200	9210	9200	134
484	20250106	111900	223613540	9210	9210	9210	9210	352
485	20250106	111800	220371620	9220	9210	9220	9210	438
486	20250106	111700	216337260	9210	9210	9210	9210	0
487	20250106	111600	216337260	9210	9210	9210	9210	17
488	20250106	111500	216180690	9200	9190	9210	9190	31
489	20250106	111400	215895480	9190	9200	9200	9190	51
490	20250106	111300	215426290	9210	9210	9210	9210	211
491	20250106	111200	213482980	9210	9210	9210	9210	50
492	20250106	111100	213022480	9210	9210	9210	9210	161
493	20250106	111000	211539670	9220	9220	9220	9220	28
494	20250106	110900	211281510	9230	9220	9230	9200	1394
495	20250106	110800	198432930	9210	9210	9210	9210	629
496	20250106	110700	192639840	9200	9190	9200	9190	30
497	20250106	110600	192364040	9190	9180	9190	9180	402
498	20250106	110500	188669880	9190	9190	9190	9190	27
499	20250106	110400	188421750	9170	9170	9170	9170	5
500	20250106	110300	188375900	9190	9190	9190	9190	5
501	20250106	110200	188329950	9200	9200	9200	9200	0
502	20250106	110100	188329950	9200	9200	9210	9170	1028
503	20250106	110000	178897140	9190	9210	9210	9190	291
504	20250106	105900	176221210	9210	9200	9210	9200	201
505	20250106	105800	174370010	9200	9200	9200	9200	18
506	20250106	105700	174204410	9200	9200	9200	9200	212
507	20250106	105600	172254010	9200	9200	9200	9200	0
508	20250106	105500	172254010	9200	9200	9200	9200	177
509	20250106	105400	170625610	9200	9200	9200	9200	0
510	20250106	105300	170625610	9200	9200	9200	9200	2
511	20250106	105200	170607210	9200	9190	9200	9190	57
512	20250106	105100	170083020	9200	9190	9200	9190	7
513	20250106	105000	170018640	9180	9190	9190	9180	47
514	20250106	104900	169586840	9180	9180	9180	9180	0
515	20250106	104800	169586840	9180	9180	9180	9180	207
516	20250106	104700	167686580	9200	9200	9200	9200	160
517	20250106	104600	166214580	9210	9210	9210	9210	263
518	20250106	104500	163792350	9210	9180	9210	9180	1036
519	20250106	104400	154263770	9180	9180	9180	9180	6
520	20250106	104300	154208690	9180	9170	9180	9170	462
521	20250106	104200	149968550	9170	9170	9170	9170	310
522	20250106	104100	147125850	9170	9170	9170	9170	465
523	20250106	104000	142861800	9170	9180	9180	9170	15
524	20250106	103900	142724200	9170	9160	9170	9160	117
525	20250106	103800	141651610	9170	9170	9170	9170	26
526	20250106	103700	141413190	9180	9170	9180	9170	155
527	20250106	103600	139991430	9170	9180	9180	9170	156
528	20250106	103500	138559510	9170	9180	9180	9170	20
529	20250106	103400	138376070	9170	9170	9170	9170	223
530	20250106	103300	136331160	9180	9160	9180	9160	878
531	20250106	103200	128279770	9160	9140	9160	9140	288
532	20250106	103100	125644960	9130	9140	9150	9130	36
533	20250106	103000	125315830	9130	9120	9140	9120	296
534	20250106	102900	122611560	9130	9130	9130	9130	348
535	20250106	102800	119434320	9130	9120	9130	9120	173
536	20250106	102700	117856290	9120	9110	9120	9110	133
537	20250106	102600	116643420	9110	9110	9110	9110	2
538	20250106	102500	116625200	9110	9110	9110	9110	300
539	20250106	102400	113892200	9110	9100	9110	9100	1414
540	20250106	102300	101014270	9100	9100	9100	9100	0
541	20250106	102200	101014270	9100	9100	9100	9100	5
542	20250106	102100	100968770	9100	9100	9100	9100	1
543	20250106	102000	100959670	9070	9090	9090	9070	287
544	20250106	101900	98356060	9090	9090	9090	9090	216
545	20250106	101800	96392620	9090	9070	9090	9070	295
546	20250106	101700	93713250	9080	9080	9080	9080	0
547	20250106	101600	93713250	9080	9070	9080	9070	41
548	20250106	101500	93340980	9080	9080	9080	9080	101
549	20250106	101400	92423900	9080	9080	9080	9080	27
550	20250106	101300	92178740	9080	9080	9080	9080	5
551	20250106	101200	92133340	9080	9080	9080	9080	191
552	20250106	101100	90399060	9080	9080	9080	9080	64
553	20250106	101000	89817940	9080	9080	9080	9080	1
554	20250106	100900	89808860	9070	9080	9080	9070	25
555	20250106	100800	89581890	9080	9080	9080	9080	5
556	20250106	100700	89536490	9080	9080	9080	9080	0
557	20250106	100600	89536490	9080	9080	9080	9080	32
558	20250106	100500	89245930	9080	9080	9080	9080	7
559	20250106	100400	89182370	9070	9070	9070	9070	374
560	20250106	100300	85790190	9070	9060	9070	9060	37
561	20250106	100200	85454620	9060	9060	9060	9060	10
562	20250106	100100	85364020	9070	9070	9070	9070	36
563	20250106	100000	85037500	9060	9070	9070	9060	12
564	20250106	095900	84928700	9070	9070	9070	9070	0
565	20250106	095800	84928700	9070	9070	9070	9070	41
566	20250106	095700	84556830	9070	9070	9070	9070	31
567	20250106	095600	84275660	9070	9070	9070	9070	32
568	20250106	095500	83985420	9070	9060	9070	9060	6
569	20250106	095400	83931020	9070	9070	9070	9070	2
570	20250106	095300	83912880	9060	9070	9070	9060	100
571	20250106	095200	83006860	9060	9070	9070	9060	2
572	20250106	095100	82988730	9060	9070	9070	9060	44
573	20250106	095000	82589680	9080	9080	9080	9080	15
574	20250106	094900	82453480	9090	9090	9090	9090	43
575	20250106	094800	82062610	9050	9090	9090	9050	1001
576	20250106	094700	73001150	9090	9080	9090	9080	26
577	20250106	094600	72765040	9080	9080	9080	9080	0
578	20250106	094500	72765040	9080	9080	9080	9080	39
579	20250106	094400	72410920	9070	9070	9070	9070	0
580	20250106	094300	72410920	9070	9080	9080	9070	13
581	20250106	094200	72293000	9080	9080	9080	9080	5
582	20250106	094100	72247600	9050	9050	9050	9050	0
583	20250106	094000	72247600	9050	9070	9070	9050	100
584	20250106	093900	71342150	9080	9080	9080	9080	0
585	20250106	093800	71342150	9080	9070	9080	9070	2
586	20250106	093700	71324000	9090	9090	9090	9080	19
587	20250106	093600	71151360	9090	9080	9090	9080	12
588	20250106	093500	71042360	9080	9080	9080	9080	251
589	20250106	093400	68763280	9060	9060	9060	9060	0
590	20250106	093300	68763280	9060	9060	9060	9060	0
591	20250106	093200	68763280	9060	9060	9060	9050	721
592	20250106	093100	62238160	9060	9060	9060	9060	1
593	20250106	093000	62229100	9060	9060	9060	9060	44
594	20250106	092900	61830460	9070	9070	9070	9070	3
595	20250106	092800	61803250	9070	9070	9070	9070	3
596	20250106	092700	61776040	9080	9070	9080	9070	8
597	20250106	092600	61703460	9080	9080	9080	9080	4
598	20250106	092500	61667140	9060	9060	9060	9060	86
599	20250106	092400	60887980	9070	9070	9070	9070	1
600	20250106	092300	60878910	9070	9070	9070	9070	13
601	20250106	092200	60761000	9070	9040	9070	9040	300
602	20250106	092100	58040180	9060	9040	9060	9040	255
603	20250106	092000	55733820	9040	9040	9040	9040	47
604	20250106	091900	55308940	9050	9050	9050	9050	264
605	20250106	091800	52919740	9070	9070	9070	9070	2
606	20250106	091700	52901600	9070	9070	9070	9070	0
607	20250106	091600	52901600	9070	9040	9070	9040	283
608	20250106	091500	50340880	9050	9050	9050	9050	87
609	20250106	091400	49553530	9030	9050	9050	9030	1000
610	20250106	091300	40517980	9050	9060	9060	9050	1870
611	20250106	091200	23589430	9060	9080	9080	9060	103
612	20250106	091100	22656160	9100	9070	9100	9070	302
613	20250106	091000	19916960	9100	9100	9100	9060	612
614	20250106	090900	14366250	9110	9100	9110	9100	78
615	20250106	090800	13656430	9100	9100	9100	9100	61
616	20250106	090700	13101330	9100	9090	9110	9080	101
617	20250106	090600	12183350	9110	9120	9120	9110	49
618	20250106	090500	11736860	9120	9110	9120	9110	100
619	20250106	090400	10825550	9110	9080	9110	9080	7
620	20250106	090300	10761930	9080	9080	9080	9080	5
621	20250106	090200	10716530	9110	9110	9110	9110	2
622	20250106	090100	10698310	9070	9070	9070	9070	300
623	20250106	090000	7977310	9080	9040	9080	9040	880