KissMeData/036890/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192100	685661450	9230	9230	9230	9230	611
3	20250107	192000	685661450	9230	9230	9230	9230	0
4	20250107	191900	685661450	9230	9230	9230	9230	0
5	20250107	191800	685661450	9230	9230	9230	9230	0
6	20250107	191700	685661450	9230	9230	9230	9230	0
7	20250107	191600	685661450	9230	9230	9230	9230	0
8	20250107	191500	685661450	9230	9230	9230	9230	0
9	20250107	191400	685661450	9230	9230	9230	9230	0
10	20250107	191300	685661450	9230	9230	9230	9230	0
11	20250107	191200	685661450	9230	9230	9230	9230	0
12	20250107	191100	685661450	9230	9230	9230	9230	0
13	20250107	191000	685661450	9230	9230	9230	9230	0
14	20250107	190900	685661450	9230	9230	9230	9230	0
15	20250107	190800	685661450	9230	9230	9230	9230	0
16	20250107	190700	685661450	9230	9230	9230	9230	0
17	20250107	190600	685661450	9230	9230	9230	9230	0
18	20250107	190500	685661450	9230	9230	9230	9230	0
19	20250107	190400	685661450	9230	9230	9230	9230	0
20	20250107	190300	685661450	9230	9230	9230	9230	0
21	20250107	190200	685661450	9230	9230	9230	9230	0
22	20250107	190100	685661450	9230	9230	9230	9230	0
23	20250107	190000	685661450	9230	9230	9230	9230	0
24	20250107	185900	685661450	9230	9230	9230	9230	0
25	20250107	185800	685661450	9230	9230	9230	9230	0
26	20250107	185700	685661450	9230	9230	9230	9230	0
27	20250107	185600	685661450	9230	9230	9230	9230	0
28	20250107	185500	685661450	9230	9230	9230	9230	0
29	20250107	185400	685661450	9230	9230	9230	9230	0
30	20250107	185300	685661450	9230	9230	9230	9230	0
31	20250107	185200	685661450	9230	9230	9230	9230	0
32	20250107	185100	685661450	9230	9230	9230	9230	611
33	20250107	185000	685661450	9230	9230	9230	9230	0
34	20250107	184900	685661450	9230	9230	9230	9230	0
35	20250107	184800	685661450	9230	9230	9230	9230	0
36	20250107	184700	685661450	9230	9230	9230	9230	0
37	20250107	184600	685661450	9230	9230	9230	9230	0
38	20250107	184500	685661450	9230	9230	9230	9230	0
39	20250107	184400	685661450	9230	9230	9230	9230	0
40	20250107	184300	685661450	9230	9230	9230	9230	0
41	20250107	184200	685661450	9230	9230	9230	9230	0
42	20250107	184100	685661450	9230	9230	9230	9230	0
43	20250107	184000	685661450	9230	9230	9230	9230	0
44	20250107	183900	685661450	9230	9230	9230	9230	0
45	20250107	183800	685661450	9230	9230	9230	9230	0
46	20250107	183700	685661450	9230	9230	9230	9230	0
47	20250107	183600	685661450	9230	9230	9230	9230	0
48	20250107	183500	685661450	9230	9230	9230	9230	0
49	20250107	183400	685661450	9230	9230	9230	9230	0
50	20250107	183300	685661450	9230	9230	9230	9230	0
51	20250107	183200	685661450	9230	9230	9230	9230	0
52	20250107	183100	685661450	9230	9230	9230	9230	0
53	20250107	183000	685661450	9230	9230	9230	9230	0
54	20250107	182900	685661450	9230	9230	9230	9230	0
55	20250107	182800	685661450	9230	9230	9230	9230	0
56	20250107	182700	685661450	9230	9230	9230	9230	0
57	20250107	182600	685661450	9230	9230	9230	9230	0
58	20250107	182500	685661450	9230	9230	9230	9230	0
59	20250107	182400	685661450	9230	9230	9230	9230	0
60	20250107	182300	685661450	9230	9230	9230	9230	0
61	20250107	182200	685661450	9230	9230	9230	9230	0
62	20250107	182100	685661450	9230	9230	9230	9230	611
63	20250107	182000	685661450	9230	9230	9230	9230	0
64	20250107	181900	685661450	9230	9230	9230	9230	0
65	20250107	181800	685661450	9230	9230	9230	9230	0
66	20250107	181700	685661450	9230	9230	9230	9230	0
67	20250107	181600	685661450	9230	9230	9230	9230	0
68	20250107	181500	685661450	9230	9230	9230	9230	0
69	20250107	181400	685661450	9230	9230	9230	9230	0
70	20250107	181300	685661450	9230	9230	9230	9230	0
71	20250107	181200	685661450	9230	9230	9230	9230	0
72	20250107	181100	685661450	9230	9230	9230	9230	0
73	20250107	181000	685661450	9230	9230	9230	9230	0
74	20250107	180900	685661450	9230	9230	9230	9230	0
75	20250107	180800	685661450	9230	9230	9230	9230	0
76	20250107	180700	685661450	9230	9230	9230	9230	0
77	20250107	180600	685661450	9230	9230	9230	9230	0
78	20250107	180500	685661450	9230	9230	9230	9230	0
79	20250107	180400	685661450	9230	9230	9230	9230	0
80	20250107	180300	685661450	9230	9230	9230	9230	0
81	20250107	180200	685661450	9230	9230	9230	9230	0
82	20250107	180100	685661450	9230	9230	9230	9230	0
83	20250107	180000	685661450	9230	9230	9230	9230	0
84	20250107	175900	685661450	9230	9230	9230	9230	0
85	20250107	175800	685661450	9230	9230	9230	9230	0
86	20250107	175700	685661450	9230	9230	9230	9230	0
87	20250107	175600	685661450	9230	9230	9230	9230	0
88	20250107	175500	685661450	9230	9230	9230	9230	0
89	20250107	175400	685661450	9230	9230	9230	9230	0
90	20250107	175300	685661450	9230	9230	9230	9230	0
91	20250107	175200	685661450	9230	9230	9230	9230	0
92	20250107	175100	685661450	9230	9230	9230	9230	611
93	20250107	175000	685661450	9230	9230	9230	9230	0
94	20250107	174900	685661450	9230	9230	9230	9230	0
95	20250107	174800	685661450	9230	9230	9230	9230	0
96	20250107	174700	685661450	9230	9230	9230	9230	0
97	20250107	174600	685661450	9230	9230	9230	9230	0
98	20250107	174500	685661450	9230	9230	9230	9230	0
99	20250107	174400	685661450	9230	9230	9230	9230	0
100	20250107	174300	685661450	9230	9230	9230	9230	0
101	20250107	174200	685661450	9230	9230	9230	9230	0
102	20250107	174100	685661450	9230	9230	9230	9230	0
103	20250107	174000	685661450	9230	9230	9230	9230	0
104	20250107	173900	685661450	9230	9230	9230	9230	0
105	20250107	173800	685661450	9230	9230	9230	9230	0
106	20250107	173700	685661450	9230	9230	9230	9230	0
107	20250107	173600	685661450	9230	9230	9230	9230	0
108	20250107	173500	685661450	9230	9230	9230	9230	0
109	20250107	173400	685661450	9230	9230	9230	9230	0
110	20250107	173300	685661450	9230	9230	9230	9230	0
111	20250107	173200	685661450	9230	9230	9230	9230	0
112	20250107	173100	685661450	9230	9230	9230	9230	0
113	20250107	173000	685661450	9230	9230	9230	9230	0
114	20250107	172900	685661450	9230	9230	9230	9230	0
115	20250107	172800	685661450	9230	9230	9230	9230	0
116	20250107	172700	685661450	9230	9230	9230	9230	0
117	20250107	172600	685661450	9230	9230	9230	9230	0
118	20250107	172500	685661450	9230	9230	9230	9230	0
119	20250107	172400	685661450	9230	9230	9230	9230	0
120	20250107	172300	685661450	9230	9230	9230	9230	0
121	20250107	172200	685661450	9230	9230	9230	9230	0
122	20250107	172100	685661450	9230	9230	9230	9230	611
123	20250107	172000	685661450	9230	9230	9230	9230	0
124	20250107	171900	685661450	9230	9230	9230	9230	0
125	20250107	171800	685661450	9230	9230	9230	9230	0
126	20250107	171700	685661450	9230	9230	9230	9230	0
127	20250107	171600	685661450	9230	9230	9230	9230	0
128	20250107	171500	685661450	9230	9230	9230	9230	0
129	20250107	171400	685661450	9230	9230	9230	9230	0
130	20250107	171300	685661450	9230	9230	9230	9230	0
131	20250107	171200	685661450	9230	9230	9230	9230	0
132	20250107	171100	685661450	9230	9230	9230	9230	0
133	20250107	171000	685661450	9230	9230	9230	9230	0
134	20250107	170900	685661450	9230	9230	9230	9230	0
135	20250107	170800	685661450	9230	9230	9230	9230	0
136	20250107	170700	685661450	9230	9230	9230	9230	0
137	20250107	170600	685661450	9230	9230	9230	9230	0
138	20250107	170500	685661450	9230	9230	9230	9230	0
139	20250107	170400	685661450	9230	9230	9230	9230	0
140	20250107	170300	685661450	9230	9230	9230	9230	0
141	20250107	170200	685661450	9230	9230	9230	9230	0
142	20250107	170100	685661450	9230	9230	9230	9230	0
143	20250107	170000	685661450	9230	9230	9230	9230	0
144	20250107	165900	685661450	9230	9230	9230	9230	0
145	20250107	165800	685661450	9230	9230	9230	9230	0
146	20250107	165700	685661450	9230	9230	9230	9230	0
147	20250107	165600	685661450	9230	9230	9230	9230	0
148	20250107	165500	685661450	9230	9230	9230	9230	0
149	20250107	165400	685661450	9230	9230	9230	9230	0
150	20250107	165300	685661450	9230	9230	9230	9230	0
151	20250107	165200	685661450	9230	9230	9230	9230	0
152	20250107	165100	685661450	9230	9230	9230	9230	611
153	20250107	165000	685661450	9230	9230	9230	9230	0
154	20250107	164900	685661450	9230	9230	9230	9230	0
155	20250107	164800	685661450	9230	9230	9230	9230	0
156	20250107	164700	685661450	9230	9230	9230	9230	0
157	20250107	164600	685661450	9230	9230	9230	9230	0
158	20250107	164500	685661450	9230	9230	9230	9230	0
159	20250107	164400	685661450	9230	9230	9230	9230	0
160	20250107	164300	685661450	9230	9230	9230	9230	0
161	20250107	164200	685661450	9230	9230	9230	9230	0
162	20250107	164100	685661450	9230	9230	9230	9230	0
163	20250107	164000	685661450	9230	9230	9230	9230	0
164	20250107	163900	685661450	9230	9230	9230	9230	0
165	20250107	163800	685661450	9230	9230	9230	9230	0
166	20250107	163700	685661450	9230	9230	9230	9230	0
167	20250107	163600	685661450	9230	9230	9230	9230	0
168	20250107	163500	685661450	9230	9230	9230	9230	0
169	20250107	163400	685661450	9230	9230	9230	9230	0
170	20250107	163300	685661450	9230	9230	9230	9230	0
171	20250107	163200	685661450	9230	9230	9230	9230	0
172	20250107	163100	685661450	9230	9230	9230	9230	0
173	20250107	163000	685661450	9230	9230	9230	9230	0
174	20250107	162900	685661450	9230	9230	9230	9230	0
175	20250107	162800	685661450	9230	9230	9230	9230	0
176	20250107	162700	685661450	9230	9230	9230	9230	0
177	20250107	162600	685661450	9230	9230	9230	9230	0
178	20250107	162500	685661450	9230	9230	9230	9230	0
179	20250107	162400	685661450	9230	9230	9230	9230	0
180	20250107	162300	685661450	9230	9230	9230	9230	0
181	20250107	162200	685661450	9230	9230	9230	9230	0
182	20250107	162100	685661450	9230	9230	9230	9230	611
183	20250107	162000	685661450	9230	9230	9230	9230	0
184	20250107	161900	685661450	9230	9230	9230	9230	0
185	20250107	161800	685661450	9230	9230	9230	9230	0
186	20250107	161700	685661450	9230	9230	9230	9230	0
187	20250107	161600	685661450	9230	9230	9230	9230	0
188	20250107	161500	685661450	9230	9230	9230	9230	0
189	20250107	161400	685661450	9230	9230	9230	9230	0
190	20250107	161300	685661450	9230	9230	9230	9230	0
191	20250107	161200	685661450	9230	9230	9230	9230	0
192	20250107	161100	685661450	9230	9230	9230	9230	0
193	20250107	161000	685661450	9230	9230	9230	9230	0
194	20250107	160900	685661450	9230	9230	9230	9230	0
195	20250107	160800	685661450	9230	9230	9230	9230	0
196	20250107	160700	685661450	9230	9230	9230	9230	0
197	20250107	160600	685661450	9230	9230	9230	9230	0
198	20250107	160500	685661450	9230	9230	9230	9230	0
199	20250107	160400	685661450	9230	9230	9230	9230	0
200	20250107	160300	685661450	9230	9230	9230	9230	0
201	20250107	160200	685661450	9230	9230	9230	9230	0
202	20250107	160100	685661450	9230	9230	9230	9230	0
203	20250107	160000	685661450	9230	9230	9230	9230	0
204	20250107	155900	685661450	9230	9230	9230	9230	0
205	20250107	155800	685661450	9230	9230	9230	9230	0
206	20250107	155700	685661450	9230	9230	9230	9230	0
207	20250107	155600	685661450	9230	9230	9230	9230	0
208	20250107	155500	685661450	9230	9230	9230	9230	0
209	20250107	155400	685661450	9230	9230	9230	9230	0
210	20250107	155300	685661450	9230	9230	9230	9230	0
211	20250107	155200	685661450	9230	9230	9230	9230	0
212	20250107	155100	685661450	9230	9230	9230	9230	611
213	20250107	155000	685661450	9230	9230	9230	9230	0
214	20250107	154900	685661450	9230	9230	9230	9230	0
215	20250107	154800	685661450	9230	9230	9230	9230	0
216	20250107	154700	685661450	9230	9230	9230	9230	0
217	20250107	154600	685661450	9230	9230	9230	9230	0
218	20250107	154500	685661450	9230	9230	9230	9230	0
219	20250107	154400	685661450	9230	9230	9230	9230	0
220	20250107	154300	685661450	9230	9230	9230	9230	0
221	20250107	154200	685661450	9230	9230	9230	9230	0
222	20250107	154100	685661450	9230	9230	9230	9230	0
223	20250107	154000	685661450	9230	9230	9230	9230	0
224	20250107	153900	685661450	9230	9230	9230	9230	0
225	20250107	153800	685661450	9230	9230	9230	9230	0
226	20250107	153700	685661450	9230	9230	9230	9230	0
227	20250107	153600	685661450	9230	9230	9230	9230	0
228	20250107	153500	685661450	9230	9230	9230	9230	0
229	20250107	153400	685661450	9230	9230	9230	9230	0
230	20250107	153300	685661450	9230	9230	9230	9230	0
231	20250107	153200	685661450	9230	9230	9230	9230	0
232	20250107	153100	685661450	9230	9230	9230	9230	0
233	20250107	153000	685661450	9230	9230	9230	9230	611
234	20250107	152900	680021920	9160	9160	9160	9160	0
235	20250107	152800	680021920	9160	9160	9160	9160	0
236	20250107	152700	680021920	9160	9160	9160	9160	0
237	20250107	152600	680021920	9160	9160	9160	9160	0
238	20250107	152500	680021920	9160	9160	9160	9160	0
239	20250107	152400	680021920	9160	9160	9160	9160	0
240	20250107	152300	680021920	9160	9160	9160	9160	0
241	20250107	152200	680021920	9160	9160	9160	9160	0
242	20250107	152100	680021920	9160	9160	9160	9160	0
243	20250107	152000	680021920	9160	9160	9160	9160	0
244	20250107	151900	680021920	9160	9170	9180	9160	167
245	20250107	151800	678491150	9170	9170	9170	9170	12
246	20250107	151700	678381110	9170	9160	9170	9160	235
247	20250107	151600	676226920	9160	9160	9160	9160	187
248	20250107	151500	674514000	9170	9160	9170	9160	67
249	20250107	151400	673900200	9160	9170	9170	9160	55
250	20250107	151300	673396200	9170	9170	9170	9160	77
251	20250107	151200	672690850	9170	9170	9170	9170	10
252	20250107	151100	672599150	9170	9170	9170	9160	65
253	20250107	151000	672003730	9170	9170	9170	9170	32
254	20250107	150900	671710290	9160	9160	9160	9160	108
255	20250107	150800	670721010	9170	9160	9170	9160	58
256	20250107	150700	670189650	9160	9160	9160	9160	16
257	20250107	150600	670043090	9160	9160	9170	9160	519
258	20250107	150500	665289030	9160	9160	9160	9160	3
259	20250107	150400	665261550	9160	9170	9170	9160	68
260	20250107	150300	664638600	9170	9170	9170	9170	0
261	20250107	150200	664638600	9170	9170	9170	9160	288
262	20250107	150100	661998140	9180	9170	9180	9170	63
263	20250107	150000	661420420	9180	9180	9180	9180	0
264	20250107	145900	661420420	9180	9170	9180	9170	79
265	20250107	145800	660695970	9180	9170	9180	9170	97
266	20250107	145700	659806460	9170	9180	9180	9170	27
267	20250107	145600	659558850	9170	9170	9170	9170	38
268	20250107	145500	659210390	9170	9180	9180	9170	78
269	20250107	145400	658495090	9170	9170	9170	9170	58
270	20250107	145300	657963230	9170	9180	9180	9170	35
271	20250107	145200	657642260	9180	9180	9190	9170	178
272	20250107	145100	656008950	9180	9170	9180	9170	48
273	20250107	145000	655568690	9170	9180	9180	9170	27
274	20250107	144900	655321080	9180	9170	9180	9170	104
275	20250107	144800	654366380	9170	9180	9190	9170	106
276	20250107	144700	653393920	9180	9170	9180	9170	125
277	20250107	144600	652247470	9170	9170	9170	9170	25
278	20250107	144500	652018220	9190	9170	9190	9170	107
279	20250107	144400	651036420	9180	9180	9180	9180	0
280	20250107	144300	651036420	9180	9180	9180	9180	58
281	20250107	144200	650503980	9190	9180	9190	9180	2
282	20250107	144100	650485610	9180	9180	9180	9170	146
283	20250107	144000	649146070	9170	9180	9180	9170	37
284	20250107	143900	648806770	9180	9180	9180	9180	21
285	20250107	143800	648613990	9200	9170	9200	9170	26
286	20250107	143700	648375510	9180	9180	9180	9180	51
287	20250107	143600	647907330	9210	9210	9210	9170	28
288	20250107	143500	647650450	9180	9180	9180	9180	0
289	20250107	143400	647650450	9180	9220	9220	9180	75
290	20250107	143300	646961910	9200	9180	9200	9180	274
291	20250107	143200	644442210	9180	9190	9190	9180	27
292	20250107	143100	644194330	9180	9170	9180	9170	60
293	20250107	143000	643643780	9170	9180	9180	9170	88
294	20250107	142900	642836810	9180	9170	9180	9170	26
295	20250107	142800	642598370	9180	9180	9180	9180	0
296	20250107	142700	642598370	9180	9170	9180	9170	147
297	20250107	142600	641250160	9170	9170	9170	9170	10
298	20250107	142500	641158460	9170	9190	9190	9170	42
299	20250107	142400	640773130	9180	9180	9180	9180	25
300	20250107	142300	640543630	9180	9180	9180	9180	59
301	20250107	142200	640002010	9180	9180	9180	9170	49
302	20250107	142100	639552520	9190	9190	9190	9190	0
303	20250107	142000	639552520	9190	9180	9190	9180	112
304	20250107	141900	638524340	9190	9190	9190	9190	2
305	20250107	141800	638505960	9180	9190	9190	9180	26
306	20250107	141700	638267260	9180	9170	9180	9170	68
307	20250107	141600	637643380	9170	9180	9180	9170	79
308	20250107	141500	636918920	9170	9170	9170	9170	24
309	20250107	141400	636698840	9180	9180	9180	9180	23
310	20250107	141300	636487700	9180	9170	9180	9170	78
311	20250107	141200	635772410	9170	9170	9170	9170	533
312	20250107	141100	630884800	9180	9180	9180	9170	28
313	20250107	141000	630628000	9170	9170	9170	9170	0
314	20250107	140900	630628000	9170	9180	9180	9170	117
315	20250107	140800	629555090	9180	9180	9180	9170	27
316	20250107	140700	629307470	9180	9180	9180	9180	1
317	20250107	140600	629298290	9190	9170	9190	9170	488
318	20250107	140500	624819170	9170	9170	9170	9170	0
319	20250107	140400	624819170	9170	9180	9180	9170	63
320	20250107	140300	624241440	9170	9180	9180	9170	201
321	20250107	140200	622398260	9170	9170	9180	9170	201
322	20250107	140100	620555070	9170	9170	9170	9170	24
323	20250107	140000	620334990	9170	9180	9180	9170	8
324	20250107	135900	620261560	9180	9170	9180	9170	66
325	20250107	135800	619656290	9180	9180	9180	9180	10
326	20250107	135700	619564490	9180	9170	9180	9170	29
327	20250107	135600	619298510	9180	9180	9180	9180	35
328	20250107	135500	618977210	9190	9170	9190	9170	128
329	20250107	135400	617802410	9180	9170	9180	9170	88
330	20250107	135300	616994810	9190	9190	9190	9190	8
331	20250107	135200	616921290	9180	9180	9180	9180	738
332	20250107	135100	610146450	9180	9180	9180	9180	50
333	20250107	135000	609687450	9200	9180	9200	9180	26
334	20250107	134900	609448730	9190	9190	9190	9190	38
335	20250107	134800	609099510	9180	9190	9200	9180	77
336	20250107	134700	608392120	9200	9200	9200	9200	10
337	20250107	134600	608300120	9180	9200	9200	9180	90
338	20250107	134500	607473230	9180	9180	9180	9180	25
339	20250107	134400	607243730	9200	9190	9200	9180	553
340	20250107	134300	602166170	9190	9190	9200	9190	63
341	20250107	134200	601587170	9200	9200	9200	9200	27
342	20250107	134100	601338770	9200	9200	9210	9200	113
343	20250107	134000	600299150	9200	9200	9200	9200	0
344	20250107	133900	600299150	9200	9210	9210	9200	25
345	20250107	133800	600069140	9200	9200	9200	9200	64
346	20250107	133700	599480340	9200	9210	9210	9200	52
347	20250107	133600	599001920	9200	9200	9200	9200	74
348	20250107	133500	598321120	9210	9210	9210	9210	0
349	20250107	133400	598321120	9210	9200	9210	9200	128
350	20250107	133300	597143000	9210	9210	9210	9210	2
351	20250107	133200	597124580	9200	9220	9220	9200	26
352	20250107	133100	596885340	9200	9210	9210	9200	59
353	20250107	133000	596342200	9200	9220	9220	9200	51
354	20250107	132900	595872980	9200	9200	9200	9200	24
355	20250107	132800	595652180	9220	9210	9220	9210	110
356	20250107	132700	594639030	9220	9200	9220	9200	27
357	20250107	132600	594390590	9200	9200	9200	9200	51
358	20250107	132500	593921390	9200	9230	9230	9200	26
359	20250107	132400	593682130	9200	9210	9210	9200	390
360	20250107	132300	590094020	9200	9240	9240	9200	77
361	20250107	132200	589385540	9200	9200	9200	9200	79
362	20250107	132100	588658740	9210	9210	9210	9210	10
363	20250107	132000	588566640	9210	9200	9210	9200	26
364	20250107	131900	588327430	9200	9200	9200	9200	51
365	20250107	131800	587858230	9200	9220	9220	9200	28
366	20250107	131700	587600550	9200	9200	9200	9200	0
367	20250107	131600	587600550	9200	9200	9240	9200	534
368	20250107	131500	582672490	9180	9180	9190	9180	155
369	20250107	131400	581249230	9200	9220	9220	9200	54
370	20250107	131300	580752390	9200	9180	9200	9180	102
371	20250107	131200	579815220	9190	9190	9190	9190	51
372	20250107	131100	579346530	9200	9190	9200	9190	25
373	20250107	131000	579116770	9200	9200	9200	9200	34
374	20250107	130900	578803970	9200	9210	9210	9200	39
375	20250107	130800	578444800	9210	9180	9210	9180	28
376	20250107	130700	578187640	9190	9190	9190	9190	169
377	20250107	130600	576634530	9180	9180	9180	9180	25
378	20250107	130500	576405030	9190	9190	9190	9190	4
379	20250107	130400	576368270	9200	9200	9200	9190	66
380	20250107	130300	575761690	9180	9180	9180	9180	0
381	20250107	130200	575761690	9180	9180	9210	9180	75
382	20250107	130100	575073160	9190	9190	9190	9190	25
383	20250107	130000	574843410	9190	9190	9200	9190	633
384	20250107	125900	569024140	9190	9190	9190	9190	41
385	20250107	125800	568647350	9190	9200	9200	9190	72
386	20250107	125700	567985460	9200	9220	9220	9200	1144
387	20250107	125600	557458130	9220	9220	9220	9220	0
388	20250107	125500	557458130	9220	9210	9220	9210	97
389	20250107	125400	556564720	9210	9210	9210	9210	34
390	20250107	125300	556251580	9210	9220	9220	9210	26
391	20250107	125200	556012110	9210	9230	9230	9210	40
392	20250107	125100	555643670	9210	9220	9220	9210	53
393	20250107	125000	555155520	9210	9210	9210	9210	59
394	20250107	124900	554612130	9210	9210	9210	9210	35
395	20250107	124800	554289780	9220	9210	9220	9210	156
396	20250107	124700	552853000	9210	9210	9220	9210	207
397	20250107	124600	550946520	9210	9220	9220	9210	27
398	20250107	124500	550697830	9210	9220	9220	9210	112
399	20250107	124400	549666230	9220	9220	9220	9210	98
400	20250107	124300	548763530	9210	9210	9210	9210	679
401	20250107	124200	542509940	9220	9220	9220	9220	10
402	20250107	124100	542417740	9220	9220	9220	9220	26
403	20250107	124000	542178020	9210	9230	9230	9210	53
404	20250107	123900	541689830	9220	9210	9230	9210	261
405	20250107	123800	539283990	9220	9220	9220	9220	410
406	20250107	123700	535503790	9240	9220	9240	9220	53
407	20250107	123600	535015090	9220	9220	9220	9220	61
408	20250107	123500	534452670	9220	9230	9230	9220	667
409	20250107	123400	528302910	9220	9220	9220	9220	24
410	20250107	123300	528081630	9220	9220	9230	9220	262
411	20250107	123200	525665940	9220	9220	9230	9220	94
412	20250107	123100	524799240	9220	9210	9220	9210	26
413	20250107	123000	524559760	9230	9210	9230	9210	205
414	20250107	122900	522671650	9210	9210	9210	9210	555
415	20250107	122800	517560100	9240	9240	9240	9240	2
416	20250107	122700	517541620	9210	9220	9220	9210	130
417	20250107	122600	516343280	9210	9210	9210	9210	53
418	20250107	122500	515855150	9230	9210	9230	9210	26
419	20250107	122400	515615670	9210	9210	9210	9210	50
420	20250107	122300	515155170	9220	9220	9240	9220	174
421	20250107	122200	513550850	9220	9220	9220	9220	25
422	20250107	122100	513320350	9240	9240	9240	9240	3
423	20250107	122000	513292630	9220	9220	9220	9220	24
424	20250107	121900	513071350	9220	9220	9220	9220	92
425	20250107	121800	512223110	9230	9220	9230	9220	62
426	20250107	121700	511651450	9220	9220	9220	9220	0
427	20250107	121600	511651450	9220	9220	9230	9220	121
428	20250107	121500	510535220	9230	9230	9230	9230	47
429	20250107	121400	510101410	9240	9240	9240	9240	2
430	20250107	121300	510082930	9230	9230	9230	9230	24
431	20250107	121200	509861410	9240	9240	9240	9230	94
432	20250107	121100	508993350	9240	9240	9240	9240	11
433	20250107	121000	508891710	9250	9260	9260	9250	1706
434	20250107	120900	493111200	9260	9250	9260	9250	967
435	20250107	120800	484166410	9260	9260	9260	9260	1495
436	20250107	120700	470322710	9270	9270	9270	9270	4
437	20250107	120600	470285630	9270	9260	9270	9260	26
438	20250107	120500	470044850	9260	9270	9270	9260	89
439	20250107	120400	469220690	9270	9280	9280	9270	52
440	20250107	120300	468738250	9280	9270	9280	9270	53
441	20250107	120200	468246760	9280	9270	9280	9270	26
442	20250107	120100	468005720	9270	9270	9270	9260	1282
443	20250107	120000	456122820	9260	9250	9270	9250	403
444	20250107	115900	452391510	9260	9250	9260	9250	26
445	20250107	115800	452150990	9250	9220	9250	9220	1434
446	20250107	115700	438898630	9250	9230	9250	9220	360
447	20250107	115600	435569660	9250	9210	9250	9200	163
448	20250107	115500	434065680	9200	9200	9200	9200	165
449	20250107	115400	432547680	9200	9200	9200	9200	51
450	20250107	115300	432078480	9210	9210	9220	9210	15
451	20250107	115200	431940300	9210	9210	9210	9210	24
452	20250107	115100	431719260	9230	9210	9230	9210	108
453	20250107	115000	430724540	9230	9210	9230	9210	125
454	20250107	114900	429571820	9220	9230	9230	9220	32
455	20250107	114800	429276770	9210	9210	9210	9210	24
456	20250107	114700	429055730	9210	9210	9220	9210	388
457	20250107	114600	425481230	9210	9220	9220	9210	27
458	20250107	114500	425232540	9210	9210	9210	9210	70
459	20250107	114400	424587840	9220	9210	9220	9210	52
460	20250107	114300	424108900	9210	9210	9210	9210	25
461	20250107	114200	423878650	9210	9220	9220	9210	54
462	20250107	114100	423381290	9210	9210	9210	9210	24
463	20250107	114000	423160250	9210	9210	9210	9210	334
464	20250107	113900	420084110	9220	9220	9220	9210	63
465	20250107	113800	419503860	9210	9210	9210	9210	24
466	20250107	113700	419282820	9220	9210	9220	9210	138
467	20250107	113600	418011820	9210	9210	9210	9210	75
468	20250107	113500	417321070	9220	9220	9220	9220	5
469	20250107	113400	417274970	9210	9210	9210	9210	64
470	20250107	113300	416685530	9210	9230	9230	9210	53
471	20250107	113200	416197360	9210	9210	9210	9210	24
472	20250107	113100	415976320	9210	9210	9210	9210	0
473	20250107	113000	415976320	9210	9240	9240	9210	26
474	20250107	112900	415736830	9240	9220	9240	9210	76
475	20250107	112800	415036570	9230	9230	9230	9230	2
476	20250107	112700	415018110	9220	9220	9220	9220	60
477	20250107	112600	414464910	9230	9230	9230	9230	52
478	20250107	112500	413984950	9220	9220	9220	9220	31
479	20250107	112400	413699130	9220	9220	9220	9220	39
480	20250107	112300	413339550	9220	9230	9230	9220	27
481	20250107	112200	413090590	9220	9230	9230	9220	79
482	20250107	112100	412361920	9230	9230	9240	9230	74
483	20250107	112000	411678890	9220	9220	9220	9220	25
484	20250107	111900	411448390	9230	9230	9230	9220	52
485	20250107	111800	410968820	9230	9240	9240	9230	71
486	20250107	111700	410313380	9230	9230	9230	9230	26
487	20250107	111600	410073400	9230	9220	9230	9220	60
488	20250107	111500	409520180	9230	9230	9230	9230	69
489	20250107	111400	408883310	9240	9240	9240	9240	14
490	20250107	111300	408753950	9250	9240	9250	9240	76
491	20250107	111200	408051200	9250	9230	9250	9230	52
492	20250107	111100	407571220	9250	9250	9250	9240	81
493	20250107	111000	406822660	9250	9250	9250	9250	2
494	20250107	110900	406804160	9240	9240	9240	9240	25
495	20250107	110800	406573160	9250	9250	9250	9250	79
496	20250107	110700	405842410	9260	9260	9260	9260	2
497	20250107	110600	405823890	9260	9250	9260	9250	61
498	20250107	110500	405259630	9250	9230	9250	9230	84
499	20250107	110400	404483940	9230	9240	9240	9230	77
500	20250107	110300	403773210	9230	9240	9240	9230	38
501	20250107	110200	403422460	9220	9220	9220	9220	26
502	20250107	110100	403182740	9220	9230	9230	9220	85
503	20250107	110000	402398690	9230	9240	9240	9230	35
504	20250107	105900	402075590	9240	9230	9240	9230	42
505	20250107	105800	401687910	9240	9240	9240	9230	43
506	20250107	105700	401290970	9230	9240	9240	9230	57
507	20250107	105600	400764800	9250	9240	9250	9240	35
508	20250107	105500	400441380	9250	9260	9260	9250	9
509	20250107	105400	400358120	9260	9230	9260	9220	352
510	20250107	105300	397108820	9230	9220	9230	9220	63
511	20250107	105200	396527940	9220	9220	9220	9220	25
512	20250107	105100	396297440	9230	9220	9230	9220	444
513	20250107	105000	392203720	9220	9230	9230	9220	121
514	20250107	104900	391087750	9240	9240	9240	9240	2
515	20250107	104800	391069270	9240	9240	9240	9220	130
516	20250107	104700	389869580	9260	9240	9260	9230	665
517	20250107	104600	383731150	9240	9260	9260	9240	207
518	20250107	104500	381818430	9270	9240	9270	9240	54
519	20250107	104400	381319250	9250	9250	9250	9250	18
520	20250107	104300	381152750	9240	9240	9240	9240	75
521	20250107	104200	380459750	9260	9260	9260	9260	4
522	20250107	104100	380422710	9240	9240	9240	9230	642
523	20250107	104000	374490900	9240	9230	9240	9230	89
524	20250107	103900	373669390	9230	9240	9240	9230	224
525	20250107	103800	371599870	9240	9270	9270	9240	388
526	20250107	103700	368013570	9270	9260	9280	9250	48
527	20250107	103600	367569280	9260	9260	9280	9260	77
528	20250107	103500	366856220	9280	9280	9280	9260	91
529	20250107	103400	366012410	9280	9260	9280	9260	26
530	20250107	103300	365771630	9280	9260	9280	9260	113
531	20250107	103200	364724980	9270	9270	9280	9260	385
532	20250107	103100	361159160	9270	9270	9270	9270	48
533	20250107	103000	360714200	9270	9270	9270	9260	61
534	20250107	102900	360148980	9260	9260	9260	9260	75
535	20250107	102800	359454480	9280	9280	9280	9280	79
536	20250107	102700	358721360	9280	9280	9290	9270	97
537	20250107	102600	357821410	9260	9280	9280	9260	107
538	20250107	102500	356830490	9260	9280	9290	9260	730
539	20250107	102400	350069730	9280	9250	9280	9250	82
540	20250107	102300	349310570	9280	9250	9280	9250	122
541	20250107	102200	348181040	9280	9260	9280	9260	90
542	20250107	102100	347347560	9270	9250	9270	9250	38
543	20250107	102000	346995920	9250	9260	9260	9250	133
544	20250107	101900	345765340	9270	9270	9270	9270	2
545	20250107	101800	345746800	9260	9270	9270	9260	68
546	20250107	101700	345117080	9290	9280	9290	9270	1219
547	20250107	101600	333807170	9270	9270	9280	9270	29
548	20250107	101500	333538320	9260	9300	9310	9260	230
549	20250107	101400	331402300	9270	9310	9310	9270	1697
550	20250107	101300	315648200	9320	9340	9340	9310	610
551	20250107	101200	309961570	9340	9340	9350	9340	337
552	20250107	101100	306812960	9350	9290	9350	9260	4668
553	20250107	101000	263407380	9280	9250	9280	9250	1039
554	20250107	100900	253776510	9220	9240	9240	9220	1756
555	20250107	100800	237585210	9240	9240	9240	9220	91
556	20250107	100700	236745390	9220	9240	9240	9220	26
557	20250107	100600	236505650	9240	9240	9240	9240	590
558	20250107	100500	231054050	9250	9240	9250	9240	64
559	20250107	100400	230462670	9240	9240	9240	9220	150
560	20250107	100300	229078520	9240	9240	9240	9230	65
561	20250107	100200	228478540	9230	9220	9240	9220	295
562	20250107	100100	225757860	9230	9210	9230	9210	100
563	20250107	100000	224836130	9220	9230	9230	9220	39
564	20250107	095900	224476390	9230	9220	9230	9220	52
565	20250107	095800	223996750	9240	9220	9240	9220	3
566	20250107	095700	223969050	9240	9200	9240	9200	235
567	20250107	095600	221804950	9200	9210	9210	9200	2657
568	20250107	095500	197357430	9220	9220	9220	9220	595
569	20250107	095400	191871530	9230	9220	9230	9220	64
570	20250107	095300	191281170	9220	9240	9240	9220	58
571	20250107	095200	190746320	9220	9230	9240	9220	83
572	20250107	095100	189980550	9230	9230	9230	9230	38
573	20250107	095000	189629810	9240	9240	9240	9230	55
574	20250107	094900	189122110	9250	9240	9250	9240	3
575	20250107	094800	189094380	9230	9240	9260	9220	155
576	20250107	094700	187662890	9240	9240	9240	9240	4
577	20250107	094600	187625930	9230	9260	9260	9230	1154
578	20250107	094500	176963440	9260	9250	9260	9250	59
579	20250107	094400	176417660	9260	9260	9260	9260	4
580	20250107	094300	176380620	9260	9290	9290	9260	54
581	20250107	094200	175880500	9290	9270	9290	9270	441
582	20250107	094100	171791750	9270	9260	9270	9240	687
583	20250107	094000	165442130	9270	9250	9270	9240	75
584	20250107	093900	164748570	9270	9270	9270	9220	394
585	20250107	093800	161103570	9270	9280	9280	9240	18
586	20250107	093700	160936700	9280	9240	9280	9230	812
587	20250107	093600	153438760	9250	9270	9270	9250	673
588	20250107	093500	147213470	9250	9270	9280	9250	1455
589	20250107	093400	133740200	9270	9270	9270	9230	1148
590	20250107	093300	123132900	9270	9260	9280	9260	27
591	20250107	093200	122882820	9260	9280	9280	9250	88
592	20250107	093100	122068410	9280	9280	9280	9280	8
593	20250107	093000	121994170	9260	9290	9300	9260	328
594	20250107	092900	118947750	9290	9270	9290	9270	1755
595	20250107	092800	102649340	9270	9260	9270	9260	362
596	20250107	092700	99293950	9250	9270	9270	9250	572
597	20250107	092600	94001990	9280	9270	9280	9270	4
598	20250107	092500	93964890	9280	9290	9290	9280	295
599	20250107	092400	91227190	9290	9280	9290	9280	1236
600	20250107	092300	79747290	9280	9280	9280	9280	244
601	20250107	092200	77482970	9280	9250	9280	9250	341
602	20250107	092100	74322690	9250	9210	9250	9210	1103
603	20250107	092000	64123990	9210	9240	9240	9210	640
604	20250107	091900	58217000	9220	9230	9230	9220	707
605	20250107	091800	51693320	9240	9240	9240	9240	3
606	20250107	091700	51665600	9240	9240	9240	9240	56
607	20250107	091600	51148160	9240	9250	9250	9240	1420
608	20250107	091500	38015150	9260	9270	9270	9260	202
609	20250107	091400	36144590	9260	9250	9260	9250	79
610	20250107	091300	35413810	9240	9250	9250	9240	301
611	20250107	091200	32632560	9240	9240	9240	9240	4
612	20250107	091100	32595600	9240	9240	9240	9240	0
613	20250107	091000	32595600	9240	9240	9240	9240	1
614	20250107	090900	32586360	9250	9230	9250	9230	811
615	20250107	090800	25098060	9220	9230	9230	9220	1046
616	20250107	090700	15449090	9230	9220	9230	9220	70
617	20250107	090600	14803490	9220	9230	9230	9220	16
618	20250107	090500	14655960	9240	9240	9240	9240	0
619	20250107	090400	14655960	9240	9240	9240	9240	0
620	20250107	090300	14655960	9240	9240	9240	9240	495
621	20250107	090200	10082160	9240	9240	9240	9240	60
622	20250107	090100	9527760	9240	9240	9240	9240	0
623	20250107	090000	9527760	9240	9230	9240	9220	992