KissMeData/036890/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192100	592092790	9280	9280	9280	9280	909
3	20250108	192000	592092790	9280	9280	9280	9280	0
4	20250108	191900	592092790	9280	9280	9280	9280	0
5	20250108	191800	592092790	9280	9280	9280	9280	0
6	20250108	191700	592092790	9280	9280	9280	9280	0
7	20250108	191600	592092790	9280	9280	9280	9280	0
8	20250108	191500	592092790	9280	9280	9280	9280	0
9	20250108	191400	592092790	9280	9280	9280	9280	0
10	20250108	191300	592092790	9280	9280	9280	9280	0
11	20250108	191200	592092790	9280	9280	9280	9280	0
12	20250108	191100	592092790	9280	9280	9280	9280	0
13	20250108	191000	592092790	9280	9280	9280	9280	0
14	20250108	190900	592092790	9280	9280	9280	9280	0
15	20250108	190800	592092790	9280	9280	9280	9280	0
16	20250108	190700	592092790	9280	9280	9280	9280	0
17	20250108	190600	592092790	9280	9280	9280	9280	0
18	20250108	190500	592092790	9280	9280	9280	9280	0
19	20250108	190400	592092790	9280	9280	9280	9280	0
20	20250108	190300	592092790	9280	9280	9280	9280	0
21	20250108	190200	592092790	9280	9280	9280	9280	0
22	20250108	190100	592092790	9280	9280	9280	9280	0
23	20250108	190000	592092790	9280	9280	9280	9280	0
24	20250108	185900	592092790	9280	9280	9280	9280	0
25	20250108	185800	592092790	9280	9280	9280	9280	0
26	20250108	185700	592092790	9280	9280	9280	9280	0
27	20250108	185600	592092790	9280	9280	9280	9280	0
28	20250108	185500	592092790	9280	9280	9280	9280	0
29	20250108	185400	592092790	9280	9280	9280	9280	0
30	20250108	185300	592092790	9280	9280	9280	9280	0
31	20250108	185200	592092790	9280	9280	9280	9280	0
32	20250108	185100	592092790	9280	9280	9280	9280	909
33	20250108	185000	592092790	9280	9280	9280	9280	0
34	20250108	184900	592092790	9280	9280	9280	9280	0
35	20250108	184800	592092790	9280	9280	9280	9280	0
36	20250108	184700	592092790	9280	9280	9280	9280	0
37	20250108	184600	592092790	9280	9280	9280	9280	0
38	20250108	184500	592092790	9280	9280	9280	9280	0
39	20250108	184400	592092790	9280	9280	9280	9280	0
40	20250108	184300	592092790	9280	9280	9280	9280	0
41	20250108	184200	592092790	9280	9280	9280	9280	0
42	20250108	184100	592092790	9280	9280	9280	9280	0
43	20250108	184000	592092790	9280	9280	9280	9280	0
44	20250108	183900	592092790	9280	9280	9280	9280	0
45	20250108	183800	592092790	9280	9280	9280	9280	0
46	20250108	183700	592092790	9280	9280	9280	9280	0
47	20250108	183600	592092790	9280	9280	9280	9280	0
48	20250108	183500	592092790	9280	9280	9280	9280	0
49	20250108	183400	592092790	9280	9280	9280	9280	0
50	20250108	183300	592092790	9280	9280	9280	9280	0
51	20250108	183200	592092790	9280	9280	9280	9280	0
52	20250108	183100	592092790	9280	9280	9280	9280	0
53	20250108	183000	592092790	9280	9280	9280	9280	0
54	20250108	182900	592092790	9280	9280	9280	9280	0
55	20250108	182800	592092790	9280	9280	9280	9280	0
56	20250108	182700	592092790	9280	9280	9280	9280	0
57	20250108	182600	592092790	9280	9280	9280	9280	0
58	20250108	182500	592092790	9280	9280	9280	9280	0
59	20250108	182400	592092790	9280	9280	9280	9280	0
60	20250108	182300	592092790	9280	9280	9280	9280	0
61	20250108	182200	592092790	9280	9280	9280	9280	0
62	20250108	182100	592092790	9280	9280	9280	9280	909
63	20250108	182000	592092790	9280	9280	9280	9280	0
64	20250108	181900	592092790	9280	9280	9280	9280	0
65	20250108	181800	592092790	9280	9280	9280	9280	0
66	20250108	181700	592092790	9280	9280	9280	9280	0
67	20250108	181600	592092790	9280	9280	9280	9280	0
68	20250108	181500	592092790	9280	9280	9280	9280	0
69	20250108	181400	592092790	9280	9280	9280	9280	0
70	20250108	181300	592092790	9280	9280	9280	9280	0
71	20250108	181200	592092790	9280	9280	9280	9280	0
72	20250108	181100	592092790	9280	9280	9280	9280	0
73	20250108	181000	592092790	9280	9280	9280	9280	0
74	20250108	180900	592092790	9280	9280	9280	9280	0
75	20250108	180800	592092790	9280	9280	9280	9280	0
76	20250108	180700	592092790	9280	9280	9280	9280	0
77	20250108	180600	592092790	9280	9280	9280	9280	0
78	20250108	180500	592092790	9280	9280	9280	9280	0
79	20250108	180400	592092790	9280	9280	9280	9280	0
80	20250108	180300	592092790	9280	9280	9280	9280	0
81	20250108	180200	592092790	9280	9280	9280	9280	0
82	20250108	180100	592092790	9280	9280	9280	9280	0
83	20250108	180000	592092790	9280	9280	9280	9280	0
84	20250108	175900	592092790	9280	9280	9280	9280	0
85	20250108	175800	592092790	9280	9280	9280	9280	0
86	20250108	175700	592092790	9280	9280	9280	9280	0
87	20250108	175600	592092790	9280	9280	9280	9280	0
88	20250108	175500	592092790	9280	9280	9280	9280	0
89	20250108	175400	592092790	9280	9280	9280	9280	0
90	20250108	175300	592092790	9280	9280	9280	9280	0
91	20250108	175200	592092790	9280	9280	9280	9280	0
92	20250108	175100	592092790	9280	9280	9280	9280	909
93	20250108	175000	592092790	9280	9280	9280	9280	0
94	20250108	174900	592092790	9280	9280	9280	9280	0
95	20250108	174800	592092790	9280	9280	9280	9280	0
96	20250108	174700	592092790	9280	9280	9280	9280	0
97	20250108	174600	592092790	9280	9280	9280	9280	0
98	20250108	174500	592092790	9280	9280	9280	9280	0
99	20250108	174400	592092790	9280	9280	9280	9280	0
100	20250108	174300	592092790	9280	9280	9280	9280	0
101	20250108	174200	592092790	9280	9280	9280	9280	0
102	20250108	174100	592092790	9280	9280	9280	9280	0
103	20250108	174000	592092790	9280	9280	9280	9280	0
104	20250108	173900	592092790	9280	9280	9280	9280	0
105	20250108	173800	592092790	9280	9280	9280	9280	0
106	20250108	173700	592092790	9280	9280	9280	9280	0
107	20250108	173600	592092790	9280	9280	9280	9280	0
108	20250108	173500	592092790	9280	9280	9280	9280	0
109	20250108	173400	592092790	9280	9280	9280	9280	0
110	20250108	173300	592092790	9280	9280	9280	9280	0
111	20250108	173200	592092790	9280	9280	9280	9280	0
112	20250108	173100	592092790	9280	9280	9280	9280	0
113	20250108	173000	592092790	9280	9280	9280	9280	0
114	20250108	172900	592092790	9280	9280	9280	9280	0
115	20250108	172800	592092790	9280	9280	9280	9280	0
116	20250108	172700	592092790	9280	9280	9280	9280	0
117	20250108	172600	592092790	9280	9280	9280	9280	0
118	20250108	172500	592092790	9280	9280	9280	9280	0
119	20250108	172400	592092790	9280	9280	9280	9280	0
120	20250108	172300	592092790	9280	9280	9280	9280	0
121	20250108	172200	592092790	9280	9280	9280	9280	0
122	20250108	172100	592092790	9280	9280	9280	9280	909
123	20250108	172000	592092790	9280	9280	9280	9280	0
124	20250108	171900	592092790	9280	9280	9280	9280	0
125	20250108	171800	592092790	9280	9280	9280	9280	0
126	20250108	171700	592092790	9280	9280	9280	9280	0
127	20250108	171600	592092790	9280	9280	9280	9280	0
128	20250108	171500	592092790	9280	9280	9280	9280	0
129	20250108	171400	592092790	9280	9280	9280	9280	0
130	20250108	171300	592092790	9280	9280	9280	9280	0
131	20250108	171200	592092790	9280	9280	9280	9280	0
132	20250108	171100	592092790	9280	9280	9280	9280	0
133	20250108	171000	592092790	9280	9280	9280	9280	0
134	20250108	170900	592092790	9280	9280	9280	9280	0
135	20250108	170800	592092790	9280	9280	9280	9280	0
136	20250108	170700	592092790	9280	9280	9280	9280	0
137	20250108	170600	592092790	9280	9280	9280	9280	0
138	20250108	170500	592092790	9280	9280	9280	9280	0
139	20250108	170400	592092790	9280	9280	9280	9280	0
140	20250108	170300	592092790	9280	9280	9280	9280	0
141	20250108	170200	592092790	9280	9280	9280	9280	0
142	20250108	170100	592092790	9280	9280	9280	9280	0
143	20250108	170000	592092790	9280	9280	9280	9280	0
144	20250108	165900	592092790	9280	9280	9280	9280	0
145	20250108	165800	592092790	9280	9280	9280	9280	0
146	20250108	165700	592092790	9280	9280	9280	9280	0
147	20250108	165600	592092790	9280	9280	9280	9280	0
148	20250108	165500	592092790	9280	9280	9280	9280	0
149	20250108	165400	592092790	9280	9280	9280	9280	0
150	20250108	165300	592092790	9280	9280	9280	9280	0
151	20250108	165200	592092790	9280	9280	9280	9280	0
152	20250108	165100	592092790	9280	9280	9280	9280	909
153	20250108	165000	592092790	9280	9280	9280	9280	0
154	20250108	164900	592092790	9280	9280	9280	9280	0
155	20250108	164800	592092790	9280	9280	9280	9280	0
156	20250108	164700	592092790	9280	9280	9280	9280	0
157	20250108	164600	592092790	9280	9280	9280	9280	0
158	20250108	164500	592092790	9280	9280	9280	9280	0
159	20250108	164400	592092790	9280	9280	9280	9280	0
160	20250108	164300	592092790	9280	9280	9280	9280	0
161	20250108	164200	592092790	9280	9280	9280	9280	0
162	20250108	164100	592092790	9280	9280	9280	9280	0
163	20250108	164000	592092790	9280	9280	9280	9280	0
164	20250108	163900	592092790	9280	9280	9280	9280	0
165	20250108	163800	592092790	9280	9280	9280	9280	0
166	20250108	163700	592092790	9280	9280	9280	9280	0
167	20250108	163600	592092790	9280	9280	9280	9280	0
168	20250108	163500	592092790	9280	9280	9280	9280	0
169	20250108	163400	592092790	9280	9280	9280	9280	0
170	20250108	163300	592092790	9280	9280	9280	9280	0
171	20250108	163200	592092790	9280	9280	9280	9280	0
172	20250108	163100	592092790	9280	9280	9280	9280	0
173	20250108	163000	592092790	9280	9280	9280	9280	0
174	20250108	162900	592092790	9280	9280	9280	9280	0
175	20250108	162800	592092790	9280	9280	9280	9280	0
176	20250108	162700	592092790	9280	9280	9280	9280	0
177	20250108	162600	592092790	9280	9280	9280	9280	0
178	20250108	162500	592092790	9280	9280	9280	9280	0
179	20250108	162400	592092790	9280	9280	9280	9280	0
180	20250108	162300	592092790	9280	9280	9280	9280	0
181	20250108	162200	592092790	9280	9280	9280	9280	0
182	20250108	162100	592092790	9280	9280	9280	9280	909
183	20250108	162000	592092790	9280	9280	9280	9280	0
184	20250108	161900	592092790	9280	9280	9280	9280	0
185	20250108	161800	592092790	9280	9280	9280	9280	0
186	20250108	161700	592092790	9280	9280	9280	9280	0
187	20250108	161600	592092790	9280	9280	9280	9280	0
188	20250108	161500	592092790	9280	9280	9280	9280	0
189	20250108	161400	592092790	9280	9280	9280	9280	0
190	20250108	161300	592092790	9280	9280	9280	9280	0
191	20250108	161200	592092790	9280	9280	9280	9280	0
192	20250108	161100	592092790	9280	9280	9280	9280	0
193	20250108	161000	592092790	9280	9280	9280	9280	0
194	20250108	160900	592092790	9280	9280	9280	9280	0
195	20250108	160800	592092790	9280	9280	9280	9280	0
196	20250108	160700	592092790	9280	9280	9280	9280	0
197	20250108	160600	592092790	9280	9280	9280	9280	0
198	20250108	160500	592092790	9280	9280	9280	9280	0
199	20250108	160400	592092790	9280	9280	9280	9280	0
200	20250108	160300	592092790	9280	9280	9280	9280	0
201	20250108	160200	592092790	9280	9280	9280	9280	0
202	20250108	160100	592092790	9280	9280	9280	9280	0
203	20250108	160000	592092790	9280	9280	9280	9280	0
204	20250108	155900	592092790	9280	9280	9280	9280	0
205	20250108	155800	592092790	9280	9280	9280	9280	0
206	20250108	155700	592092790	9280	9280	9280	9280	0
207	20250108	155600	592092790	9280	9280	9280	9280	0
208	20250108	155500	592092790	9280	9280	9280	9280	0
209	20250108	155400	592092790	9280	9280	9280	9280	0
210	20250108	155300	592092790	9280	9280	9280	9280	0
211	20250108	155200	592092790	9280	9280	9280	9280	0
212	20250108	155100	592092790	9280	9280	9280	9280	909
213	20250108	155000	592092790	9280	9280	9280	9280	0
214	20250108	154900	592092790	9280	9280	9280	9280	0
215	20250108	154800	592092790	9280	9280	9280	9280	0
216	20250108	154700	592092790	9280	9280	9280	9280	0
217	20250108	154600	592092790	9280	9280	9280	9280	0
218	20250108	154500	592092790	9280	9280	9280	9280	0
219	20250108	154400	592092790	9280	9280	9280	9280	0
220	20250108	154300	592092790	9280	9280	9280	9280	0
221	20250108	154200	592092790	9280	9280	9280	9280	0
222	20250108	154100	592092790	9280	9280	9280	9280	0
223	20250108	154000	592092790	9280	9280	9280	9280	0
224	20250108	153900	592092790	9280	9280	9280	9280	0
225	20250108	153800	592092790	9280	9280	9280	9280	0
226	20250108	153700	592092790	9280	9280	9280	9280	0
227	20250108	153600	592092790	9280	9280	9280	9280	0
228	20250108	153500	592092790	9280	9280	9280	9280	0
229	20250108	153400	592092790	9280	9280	9280	9280	0
230	20250108	153300	592092790	9280	9280	9280	9280	0
231	20250108	153200	592092790	9280	9280	9280	9280	0
232	20250108	153100	592092790	9280	9280	9280	9280	0
233	20250108	153000	592092790	9280	9280	9280	9280	909
234	20250108	152900	583657270	9280	9280	9280	9280	0
235	20250108	152800	583657270	9280	9280	9280	9280	0
236	20250108	152700	583657270	9280	9280	9280	9280	0
237	20250108	152600	583657270	9280	9280	9280	9280	0
238	20250108	152500	583657270	9280	9280	9280	9280	0
239	20250108	152400	583657270	9280	9280	9280	9280	0
240	20250108	152300	583657270	9280	9280	9280	9280	0
241	20250108	152200	583657270	9280	9280	9280	9280	0
242	20250108	152100	583657270	9280	9280	9280	9280	0
243	20250108	152000	583657270	9280	9280	9280	9280	0
244	20250108	151900	583657270	9280	9260	9280	9260	302
245	20250108	151800	580858020	9260	9230	9260	9230	47
246	20250108	151700	580422890	9260	9230	9260	9230	15
247	20250108	151600	580284080	9230	9260	9260	9230	26
248	20250108	151500	580043350	9260	9240	9260	9240	371
249	20250108	151400	576610590	9230	9240	9240	9230	116
250	20250108	151300	575538770	9230	9240	9240	9230	126
251	20250108	151200	574374540	9250	9240	9250	9240	126
252	20250108	151100	573209960	9230	9230	9230	9220	84
253	20250108	151000	572434680	9230	9230	9230	9220	132
254	20250108	150900	571216340	9230	9220	9230	9220	8
255	20250108	150800	571142520	9220	9210	9220	9210	3
256	20250108	150700	571114870	9230	9210	9230	9210	3029
257	20250108	150600	543178480	9210	9210	9210	9210	12
258	20250108	150500	543067960	9220	9200	9220	9200	145
259	20250108	150400	541731410	9210	9200	9210	9200	157
260	20250108	150300	540285590	9200	9210	9210	9200	112
261	20250108	150200	539254080	9210	9210	9210	9210	2
262	20250108	150100	539235660	9200	9210	9220	9200	125
263	20250108	150000	538084430	9210	9200	9210	9200	711
264	20250108	145900	531536130	9200	9210	9210	9200	118
265	20250108	145800	530449390	9210	9210	9210	9210	2
266	20250108	145700	530430970	9200	9200	9210	9200	4
267	20250108	145600	530394150	9210	9200	9210	9200	113
268	20250108	145500	529353430	9200	9200	9200	9200	2
269	20250108	145400	529335030	9200	9200	9210	9200	213
270	20250108	145300	527374310	9200	9200	9200	9200	91
271	20250108	145200	526537110	9200	9200	9200	9200	328
272	20250108	145100	523519510	9190	9190	9190	9190	2
273	20250108	145000	523501130	9200	9190	9200	9190	113
274	20250108	144900	522461540	9190	9190	9190	9190	3
275	20250108	144800	522433970	9190	9190	9190	9190	0
276	20250108	144700	522433970	9190	9190	9200	9190	114
277	20250108	144600	521385190	9190	9190	9200	9190	19
278	20250108	144500	521210410	9190	9190	9190	9190	77
279	20250108	144400	520502780	9190	9190	9190	9190	2
280	20250108	144300	520484400	9190	9190	9190	9190	34
281	20250108	144200	520171940	9180	9180	9180	9180	9
282	20250108	144100	520089320	9180	9190	9190	9180	112
283	20250108	144000	519060050	9180	9180	9180	9180	0
284	20250108	143900	519060050	9180	9180	9180	9180	1
285	20250108	143800	519050870	9190	9180	9190	9180	113
286	20250108	143700	518012410	9190	9180	9190	9180	102
287	20250108	143600	517075050	9180	9170	9180	9170	38
288	20250108	143500	516726220	9170	9170	9170	9170	19
289	20250108	143400	516551990	9170	9180	9180	9170	113
290	20250108	143300	515514670	9170	9170	9170	9170	1
291	20250108	143200	515505500	9170	9170	9170	9170	2
292	20250108	143100	515487160	9170	9160	9170	9160	106
293	20250108	143000	514516150	9160	9170	9180	9160	46
294	20250108	142900	514094340	9170	9170	9170	9170	69
295	20250108	142800	513461610	9170	9170	9170	9170	178
296	20250108	142700	511829350	9170	9170	9180	9170	312
297	20250108	142600	508967200	9170	9180	9180	9170	12
298	20250108	142500	508857060	9170	9180	9180	9170	113
299	20250108	142400	507819730	9180	9180	9180	9180	278
300	20250108	142300	505267690	9180	9180	9180	9180	103
301	20250108	142200	504322150	9190	9190	9190	9190	111
302	20250108	142100	503302060	9180	9180	9180	9180	1
303	20250108	142000	503292880	9190	9190	9190	9190	112
304	20250108	141900	502263600	9180	9180	9180	9180	2
305	20250108	141800	502245240	9180	9180	9180	9180	31
306	20250108	141700	501960660	9170	9170	9170	9170	0
307	20250108	141600	501960660	9170	9180	9180	9170	19
308	20250108	141500	501786410	9180	9160	9180	9160	6
309	20250108	141400	501731360	9180	9180	9180	9180	118
310	20250108	141300	500648120	9190	9180	9190	9180	124
311	20250108	141200	499508640	9190	9190	9190	9190	10
312	20250108	141100	499416740	9190	9180	9190	9180	116
313	20250108	141000	498350740	9190	9190	9190	9190	30
314	20250108	140900	498075040	9200	9200	9200	9200	111
315	20250108	140800	497053840	9190	9190	9190	9190	2
316	20250108	140700	497035460	9190	9200	9200	9190	123
317	20250108	140600	495903880	9200	9190	9200	9190	340
318	20250108	140500	492779000	9200	9200	9200	9200	11
319	20250108	140400	492677800	9190	9190	9200	9190	330
320	20250108	140300	489643930	9190	9200	9200	9190	3
321	20250108	140200	489616340	9200	9190	9200	9190	115
322	20250108	140100	488558360	9190	9190	9200	9190	7
323	20250108	140000	488494000	9200	9190	9200	9190	113
324	20250108	135900	487454410	9200	9200	9200	9200	63
325	20250108	135800	486874810	9200	9200	9200	9200	152
326	20250108	135700	485476410	9190	9190	9190	9190	3
327	20250108	135600	485448840	9200	9210	9210	9200	68
328	20250108	135500	484823110	9200	9190	9200	9190	175
329	20250108	135400	483213120	9200	9200	9200	9200	2
330	20250108	135300	483194720	9200	9190	9200	9190	33
331	20250108	135200	482891440	9180	9190	9190	9180	43
332	20250108	135100	482496290	9190	9200	9200	9190	112
333	20250108	135000	481465900	9190	9190	9190	9190	51
334	20250108	134900	480997210	9200	9200	9200	9200	112
335	20250108	134800	479966810	9190	9190	9190	9190	1
336	20250108	134700	479957620	9190	9200	9200	9190	112
337	20250108	134600	478927230	9200	9210	9210	9200	29
338	20250108	134500	478660420	9210	9200	9210	9200	18
339	20250108	134400	478494670	9210	9210	9210	9200	116
340	20250108	134300	477426320	9200	9200	9200	9200	1
341	20250108	134200	477417120	9200	9200	9200	9200	79
342	20250108	134100	476690320	9190	9190	9190	9190	1
343	20250108	134000	476681130	9190	9200	9210	9190	195
344	20250108	133900	474886030	9200	9200	9200	9200	0
345	20250108	133800	474886030	9200	9210	9210	9200	9
346	20250108	133700	474803150	9200	9200	9210	9200	125
347	20250108	133600	473652020	9200	9200	9200	9200	20
348	20250108	133500	473468020	9210	9210	9210	9210	212
349	20250108	133400	471515500	9200	9200	9200	9200	34
350	20250108	133300	471202700	9200	9200	9200	9200	237
351	20250108	133200	469022300	9210	9210	9210	9200	51
352	20250108	133100	468552600	9210	9200	9210	9200	142
353	20250108	133000	467245900	9190	9190	9190	9190	0
354	20250108	132900	467245900	9190	9200	9200	9190	2
355	20250108	132800	467227510	9190	9190	9200	9190	136
356	20250108	132700	465976530	9200	9200	9200	9190	12
357	20250108	132600	465866140	9200	9180	9200	9180	62
358	20250108	132500	465296360	9190	9190	9190	9180	3
359	20250108	132400	465268800	9180	9190	9190	9180	98
360	20250108	132300	464369140	9190	9190	9190	9170	45
361	20250108	132200	463955950	9180	9180	9190	9180	130
362	20250108	132100	462762360	9190	9190	9190	9190	2
363	20250108	132000	462743980	9170	9180	9180	9170	220
364	20250108	131900	460725460	9180	9190	9190	9180	683
365	20250108	131800	454449110	9190	9200	9210	9190	1528
366	20250108	131700	440406710	9190	9200	9200	9190	115
367	20250108	131600	439348720	9200	9200	9210	9200	105
368	20250108	131500	438382700	9210	9210	9210	9210	117
369	20250108	131400	437305130	9210	9210	9210	9210	0
370	20250108	131300	437305130	9210	9210	9210	9200	118
371	20250108	131200	436218360	9210	9200	9210	9200	11
372	20250108	131100	436117070	9210	9200	9210	9200	105
373	20250108	131000	435151030	9190	9210	9210	9190	4
374	20250108	130900	435114210	9190	9220	9220	9190	7
375	20250108	130800	435049700	9220	9200	9220	9190	2304
376	20250108	130700	413845470	9190	9190	9190	9190	11
377	20250108	130600	413744380	9190	9190	9190	9190	45
378	20250108	130500	413330830	9190	9190	9190	9190	0
379	20250108	130400	413330830	9190	9190	9190	9190	111
380	20250108	130300	412310740	9180	9180	9180	9180	1
381	20250108	130200	412301560	9180	9180	9180	9180	21
382	20250108	130100	412108780	9190	9190	9190	9190	112
383	20250108	130000	411079500	9180	9180	9180	9180	3
384	20250108	125900	411051960	9180	9180	9180	9180	49
385	20250108	125800	410602140	9180	9180	9180	9180	111
386	20250108	125700	409583160	9180	9180	9180	9180	0
387	20250108	125600	409583160	9180	9180	9180	9180	0
388	20250108	125500	409583160	9180	9180	9180	9180	203
389	20250108	125400	407719620	9180	9180	9180	9180	0
390	20250108	125300	407719620	9180	9180	9180	9180	0
391	20250108	125200	407719620	9180	9180	9180	9180	111
392	20250108	125100	406700640	9180	9180	9180	9180	0
393	20250108	125000	406700640	9180	9180	9180	9180	112
394	20250108	124900	405672480	9180	9180	9180	9180	0
395	20250108	124800	405672480	9180	9180	9180	9180	112
396	20250108	124700	404644320	9180	9180	9180	9180	4
397	20250108	124600	404607600	9180	9180	9180	9180	122
398	20250108	124500	403487640	9180	9170	9180	9170	112
399	20250108	124400	402460400	9180	9180	9180	9180	0
400	20250108	124300	402460400	9180	9180	9180	9180	112
401	20250108	124200	401432240	9170	9170	9170	9170	1
402	20250108	124100	401423070	9180	9180	9180	9180	600
403	20250108	124000	395915070	9180	9180	9180	9180	0
404	20250108	123900	395915070	9180	9180	9180	9180	10
405	20250108	123800	395823270	9180	9180	9180	9180	0
406	20250108	123700	395823270	9180	9170	9180	9170	22
407	20250108	123600	395621350	9170	9180	9180	9170	154
408	20250108	123500	394208710	9180	9170	9180	9160	65
409	20250108	123400	393612900	9180	9190	9190	9180	116
410	20250108	123300	392547970	9180	9190	9190	9180	24
411	20250108	123200	392327640	9190	9190	9190	9180	122
412	20250108	123100	391207360	9190	9190	9190	9190	4
413	20250108	123000	391170600	9190	9170	9190	9170	19
414	20250108	122900	390996250	9170	9160	9170	9160	10
415	20250108	122800	390904560	9140	9180	9180	9140	700
416	20250108	122700	384491690	9190	9190	9190	9190	111
417	20250108	122600	383471600	9190	9190	9200	9190	128
418	20250108	122500	382295220	9190	9190	9190	9190	11
419	20250108	122400	382194130	9190	9190	9190	9190	100
420	20250108	122300	381275130	9200	9200	9200	9200	112
421	20250108	122200	380244730	9200	9200	9200	9200	121
422	20250108	122100	379131530	9200	9200	9200	9200	90
423	20250108	122000	378303530	9200	9200	9200	9200	4
424	20250108	121900	378266730	9200	9200	9200	9200	4
425	20250108	121800	378229930	9200	9200	9200	9200	113
426	20250108	121700	377190330	9200	9200	9200	9200	1
427	20250108	121600	377181130	9200	9200	9200	9200	100
428	20250108	121500	376261130	9190	9190	9190	9190	0
429	20250108	121400	376261130	9190	9190	9190	9190	6
430	20250108	121300	376205990	9170	9170	9170	9170	0
431	20250108	121200	376205990	9170	9180	9180	9170	246
432	20250108	121100	373949050	9180	9180	9180	9180	185
433	20250108	121000	372250750	9190	9200	9200	9190	26
434	20250108	120900	372011630	9200	9200	9200	9200	93
435	20250108	120800	371156030	9200	9200	9200	9200	0
436	20250108	120700	371156030	9200	9200	9200	9200	112
437	20250108	120600	370125630	9200	9200	9200	9200	0
438	20250108	120500	370125630	9200	9200	9200	9200	112
439	20250108	120400	369095230	9190	9190	9190	9190	0
440	20250108	120300	369095230	9190	9190	9190	9190	114
441	20250108	120200	368047570	9190	9190	9190	9190	112
442	20250108	120100	367018290	9200	9200	9200	9200	0
443	20250108	120000	367018290	9200	9200	9200	9200	112
444	20250108	115900	365987890	9200	9200	9200	9200	0
445	20250108	115800	365987890	9200	9200	9200	9200	111
446	20250108	115700	364966690	9210	9210	9210	9210	0
447	20250108	115600	364966690	9210	9210	9210	9200	206
448	20250108	115500	363070350	9210	9190	9210	9190	61
449	20250108	115400	362508560	9210	9200	9210	9200	137
450	20250108	115300	361248040	9200	9200	9200	9200	81
451	20250108	115200	360502840	9200	9200	9200	9200	30
452	20250108	115100	360226840	9210	9210	9210	9210	0
453	20250108	115000	360226840	9210	9200	9210	9200	10
454	20250108	114900	360134750	9210	9200	9210	9200	135
455	20250108	114800	358891520	9210	9210	9210	9210	0
456	20250108	114700	358891520	9210	9210	9210	9210	118
457	20250108	114600	357804740	9210	9210	9210	9210	2
458	20250108	114500	357786320	9200	9200	9200	9200	100
459	20250108	114400	356866320	9200	9200	9200	9200	238
460	20250108	114300	354676720	9200	9200	9200	9200	22
461	20250108	114200	354474320	9200	9190	9200	9180	73
462	20250108	114100	353803410	9190	9200	9200	9190	90
463	20250108	114000	352976110	9200	9200	9200	9200	10
464	20250108	113900	352884110	9200	9200	9200	9190	114
465	20250108	113800	351836410	9200	9200	9200	9200	118
466	20250108	113700	350750810	9200	9200	9200	9200	2
467	20250108	113600	350732410	9190	9190	9200	9190	218
468	20250108	113500	348728950	9200	9200	9200	9200	4975
469	20250108	113400	302958950	9200	9210	9210	9200	203
470	20250108	113300	301091340	9210	9200	9210	9200	738
471	20250108	113200	294300480	9200	9210	9210	9200	28
472	20250108	113100	294042740	9210	9200	9210	9200	329
473	20250108	113000	291015820	9200	9200	9200	9200	22
474	20250108	112900	290813420	9200	9200	9200	9200	119
475	20250108	112800	289718620	9200	9200	9200	9190	11
476	20250108	112700	289617430	9200	9190	9200	9190	140
477	20250108	112600	288330710	9190	9190	9190	9190	38
478	20250108	112500	287981490	9180	9190	9190	9180	83
479	20250108	112400	287219270	9190	9180	9190	9180	179
480	20250108	112300	285574930	9170	9190	9190	9170	499
481	20250108	112200	280994580	9200	9200	9200	9200	212
482	20250108	112100	279044180	9200	9200	9200	9200	21
483	20250108	112000	278850980	9200	9200	9200	9200	112
484	20250108	111900	277820580	9200	9200	9200	9200	35
485	20250108	111800	277498580	9190	9200	9200	9190	312
486	20250108	111700	274630180	9190	9180	9190	9180	229
487	20250108	111600	272525960	9190	9180	9190	9180	4
488	20250108	111500	272489220	9180	9180	9180	9170	55
489	20250108	111400	271984360	9190	9190	9190	9190	21
490	20250108	111300	271791370	9180	9180	9180	9180	112
491	20250108	111200	270763210	9180	9180	9180	9180	1
492	20250108	111100	270754030	9170	9170	9170	9170	126
493	20250108	111000	269598610	9170	9170	9170	9170	2
494	20250108	110900	269580270	9170	9170	9170	9160	928
495	20250108	110800	261076510	9170	9170	9170	9170	10
496	20250108	110700	260984810	9150	9150	9150	9150	0
497	20250108	110600	260984810	9150	9170	9170	9150	60
498	20250108	110500	260435670	9170	9160	9170	9160	54
499	20250108	110400	259940970	9160	9160	9160	9150	154
500	20250108	110300	258530600	9160	9150	9160	9150	255
501	20250108	110200	256196800	9150	9150	9160	9150	172
502	20250108	110100	254622940	9150	9150	9150	9150	35
503	20250108	110000	254302690	9160	9160	9160	9160	10
504	20250108	105900	254211090	9160	9160	9160	9160	122
505	20250108	105800	253093570	9160	9160	9160	9160	0
506	20250108	105700	253093570	9160	9160	9160	9160	119
507	20250108	105600	252003530	9160	9160	9160	9160	42
508	20250108	105500	251618810	9160	9150	9160	9150	123
509	20250108	105400	250492140	9160	9150	9160	9150	101
510	20250108	105300	249567770	9160	9160	9160	9160	732
511	20250108	105200	242862650	9160	9160	9160	9160	20
512	20250108	105100	242679450	9160	9160	9160	9160	0
513	20250108	105000	242679450	9160	9160	9160	9160	111
514	20250108	104900	241662690	9160	9160	9160	9160	0
515	20250108	104800	241662690	9160	9150	9160	9150	11
516	20250108	104700	241561980	9160	9160	9160	9140	16
517	20250108	104600	241415450	9140	9160	9160	9140	259
518	20250108	104500	239048010	9160	9140	9160	9140	121
519	20250108	104400	237941650	9140	9140	9140	9140	1
520	20250108	104300	237932510	9140	9140	9140	9140	10
521	20250108	104200	237841110	9140	9140	9140	9140	50
522	20250108	104100	237384110	9140	9140	9140	9140	0
523	20250108	104000	237384110	9140	9140	9140	9140	21
524	20250108	103900	237192170	9160	9160	9160	9160	0
525	20250108	103800	237192170	9160	9140	9160	9140	94
526	20250108	103700	236332460	9160	9160	9160	9160	8
527	20250108	103600	236259180	9160	9150	9160	9150	81
528	20250108	103500	235517970	9150	9150	9150	9110	492
529	20250108	103400	231021510	9150	9130	9150	9130	99
530	20250108	103300	230117100	9140	9140	9140	9140	2
531	20250108	103200	230098820	9130	9130	9130	9110	141
532	20250108	103100	228811520	9150	9150	9150	9150	200
533	20250108	103000	226981520	9150	9150	9150	9150	28
534	20250108	102900	226725320	9150	9150	9150	9150	3
535	20250108	102800	226697870	9150	9150	9150	9150	1
536	20250108	102700	226688720	9150	9150	9150	9150	2
537	20250108	102600	226670420	9150	9140	9150	9140	18
538	20250108	102500	226505730	9140	9140	9140	9140	0
539	20250108	102400	226505730	9140	9150	9150	9140	95
540	20250108	102300	225637390	9150	9150	9150	9150	0
541	20250108	102200	225637390	9150	9150	9150	9150	2
542	20250108	102100	225619090	9150	9150	9150	9150	10
543	20250108	102000	225527590	9160	9150	9160	9150	18
544	20250108	101900	225362870	9160	9140	9160	9140	196
545	20250108	101800	223570910	9160	9160	9160	9160	18
546	20250108	101700	223406030	9170	9170	9170	9170	1
547	20250108	101600	223396860	9160	9150	9160	9150	93
548	20250108	101500	222545320	9150	9150	9150	9150	0
549	20250108	101400	222545320	9150	9140	9150	9140	31
550	20250108	101300	222261900	9140	9140	9140	9120	75
551	20250108	101200	221576940	9120	9140	9140	9120	53
552	20250108	101100	221093480	9140	9140	9140	9140	2
553	20250108	101000	221075200	9140	9140	9140	9140	3
554	20250108	100900	221047780	9140	9140	9140	9140	1
555	20250108	100800	221038640	9140	9120	9140	9120	578
556	20250108	100700	215767200	9120	9120	9120	9120	258
557	20250108	100600	213414240	9110	9100	9110	9100	104
558	20250108	100500	212467810	9100	9100	9100	9100	11
559	20250108	100400	212367710	9100	9100	9100	9100	3
560	20250108	100300	212340410	9080	9060	9080	9060	191
561	20250108	100200	210608130	9080	9060	9080	9040	2002
562	20250108	100100	192490800	9060	9070	9070	9060	1000
563	20250108	100000	183428940	9080	9080	9080	9080	1
564	20250108	095900	183419860	9060	9060	9060	9060	0
565	20250108	095800	183419860	9060	9060	9060	9060	10
566	20250108	095700	183329260	9060	9060	9060	9060	200
567	20250108	095600	181517260	9060	9060	9060	9060	0
568	20250108	095500	181517260	9060	9070	9070	9060	2000
569	20250108	095400	163395480	9070	9070	9070	9070	150
570	20250108	095300	162034980	9070	9070	9070	9070	55
571	20250108	095200	161536130	9070	9070	9070	9070	82
572	20250108	095100	160792390	9080	9080	9080	9080	0
573	20250108	095000	160792390	9080	9080	9080	9080	0
574	20250108	094900	160792390	9080	9080	9080	9080	30
575	20250108	094800	160519990	9080	9070	9080	9070	1765
576	20250108	094700	144501590	9080	9080	9080	9080	515
577	20250108	094600	139825390	9080	9080	9080	9080	0
578	20250108	094500	139825390	9080	9080	9080	9080	100
579	20250108	094400	138917390	9080	9090	9090	9080	310
580	20250108	094300	136102490	9090	9090	9090	9080	11
581	20250108	094200	136002550	9090	9090	9090	9090	138
582	20250108	094100	134748130	9100	9100	9100	9100	1
583	20250108	094000	134739030	9100	9100	9100	9100	0
584	20250108	093900	134739030	9100	9100	9100	9100	1
585	20250108	093800	134729930	9080	9080	9080	9080	0
586	20250108	093700	134729930	9080	9080	9080	9080	0
587	20250108	093600	134729930	9080	9080	9080	9080	50
588	20250108	093500	134275930	9090	9090	9090	9090	60
589	20250108	093400	133730530	9090	9090	9090	9090	60
590	20250108	093300	133185130	9090	9080	9090	9080	1652
591	20250108	093200	118174950	9080	9080	9080	9080	0
592	20250108	093100	118174950	9080	9080	9080	9080	55
593	20250108	093000	117675550	9090	9090	9090	9090	967
594	20250108	092900	108885520	9090	9090	9090	9090	67
595	20250108	092800	108276490	9090	9090	9090	9090	204
596	20250108	092700	106422130	9090	9090	9090	9090	0
597	20250108	092600	106422130	9090	9090	9090	9090	0
598	20250108	092500	106422130	9090	9090	9090	9080	394
599	20250108	092400	102840840	9090	9090	9090	9090	0
600	20250108	092300	102840840	9090	9090	9090	9090	1
601	20250108	092200	102831750	9090	9090	9090	9090	165
602	20250108	092100	101331900	9080	9070	9080	9040	1788
603	20250108	092000	85146590	9080	9080	9080	9080	348
604	20250108	091900	81986750	9090	9090	9090	9090	111
605	20250108	091800	80977760	9090	9090	9090	9090	500
606	20250108	091700	76432760	9110	9110	9110	9110	2
607	20250108	091600	76414540	9090	9100	9100	9090	1000
608	20250108	091500	67324030	9110	9110	9110	9110	0
609	20250108	091400	67324030	9110	9110	9110	9110	0
610	20250108	091300	67324030	9110	9080	9110	9080	98
611	20250108	091200	66433060	9080	9080	9080	9080	1
612	20250108	091100	66423980	9080	9080	9080	9070	288
613	20250108	091000	63811320	9080	9090	9090	9070	1123
614	20250108	090900	53615720	9120	9100	9120	9100	7
615	20250108	090800	53551980	9100	9100	9100	9100	107
616	20250108	090700	52578280	9130	9130	9130	9130	0
617	20250108	090600	52578280	9130	9130	9130	9130	1
618	20250108	090500	52569150	9090	9090	9090	9090	241
619	20250108	090400	50378460	9090	9120	9120	9090	1026
620	20250108	090300	41041360	9120	9120	9130	9120	1316
621	20250108	090200	29028880	9110	9060	9110	9050	1417
622	20250108	090100	16163330	9090	9060	9120	9050	237
623	20250108	090000	14014130	9060	9160	9160	9060	1536