KissMeData/025900/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191100	442625170	8930	8930	8930	8930	2333
3	20250110	191000	442625170	8930	8930	8930	8930	0
4	20250110	190900	442625170	8930	8930	8930	8930	0
5	20250110	190800	442625170	8930	8930	8930	8930	0
6	20250110	190700	442625170	8930	8930	8930	8930	0
7	20250110	190600	442625170	8930	8930	8930	8930	0
8	20250110	190500	442625170	8930	8930	8930	8930	0
9	20250110	190400	442625170	8930	8930	8930	8930	0
10	20250110	190300	442625170	8930	8930	8930	8930	0
11	20250110	190200	442625170	8930	8930	8930	8930	0
12	20250110	190100	442625170	8930	8930	8930	8930	0
13	20250110	190000	442625170	8930	8930	8930	8930	0
14	20250110	185900	442625170	8930	8930	8930	8930	0
15	20250110	185800	442625170	8930	8930	8930	8930	0
16	20250110	185700	442625170	8930	8930	8930	8930	0
17	20250110	185600	442625170	8930	8930	8930	8930	0
18	20250110	185500	442625170	8930	8930	8930	8930	0
19	20250110	185400	442625170	8930	8930	8930	8930	0
20	20250110	185300	442625170	8930	8930	8930	8930	0
21	20250110	185200	442625170	8930	8930	8930	8930	0
22	20250110	185100	442625170	8930	8930	8930	8930	0
23	20250110	185000	442625170	8930	8930	8930	8930	0
24	20250110	184900	442625170	8930	8930	8930	8930	0
25	20250110	184800	442625170	8930	8930	8930	8930	0
26	20250110	184700	442625170	8930	8930	8930	8930	0
27	20250110	184600	442625170	8930	8930	8930	8930	0
28	20250110	184500	442625170	8930	8930	8930	8930	0
29	20250110	184400	442625170	8930	8930	8930	8930	0
30	20250110	184300	442625170	8930	8930	8930	8930	0
31	20250110	184200	442625170	8930	8930	8930	8930	0
32	20250110	184100	442625170	8930	8930	8930	8930	2333
33	20250110	184000	442625170	8930	8930	8930	8930	0
34	20250110	183900	442625170	8930	8930	8930	8930	0
35	20250110	183800	442625170	8930	8930	8930	8930	0
36	20250110	183700	442625170	8930	8930	8930	8930	0
37	20250110	183600	442625170	8930	8930	8930	8930	0
38	20250110	183500	442625170	8930	8930	8930	8930	0
39	20250110	183400	442625170	8930	8930	8930	8930	0
40	20250110	183300	442625170	8930	8930	8930	8930	0
41	20250110	183200	442625170	8930	8930	8930	8930	0
42	20250110	183100	442625170	8930	8930	8930	8930	0
43	20250110	183000	442625170	8930	8930	8930	8930	0
44	20250110	182900	442625170	8930	8930	8930	8930	0
45	20250110	182800	442625170	8930	8930	8930	8930	0
46	20250110	182700	442625170	8930	8930	8930	8930	0
47	20250110	182600	442625170	8930	8930	8930	8930	0
48	20250110	182500	442625170	8930	8930	8930	8930	0
49	20250110	182400	442625170	8930	8930	8930	8930	0
50	20250110	182300	442625170	8930	8930	8930	8930	0
51	20250110	182200	442625170	8930	8930	8930	8930	0
52	20250110	182100	442625170	8930	8930	8930	8930	0
53	20250110	182000	442625170	8930	8930	8930	8930	0
54	20250110	181900	442625170	8930	8930	8930	8930	0
55	20250110	181800	442625170	8930	8930	8930	8930	0
56	20250110	181700	442625170	8930	8930	8930	8930	0
57	20250110	181600	442625170	8930	8930	8930	8930	0
58	20250110	181500	442625170	8930	8930	8930	8930	0
59	20250110	181400	442625170	8930	8930	8930	8930	0
60	20250110	181300	442625170	8930	8930	8930	8930	0
61	20250110	181200	442625170	8930	8930	8930	8930	0
62	20250110	181100	442625170	8930	8930	8930	8930	2333
63	20250110	181000	442625170	8930	8930	8930	8930	0
64	20250110	180900	442625170	8930	8930	8930	8930	0
65	20250110	180800	442625170	8930	8930	8930	8930	0
66	20250110	180700	442625170	8930	8930	8930	8930	0
67	20250110	180600	442625170	8930	8930	8930	8930	0
68	20250110	180500	442625170	8930	8930	8930	8930	0
69	20250110	180400	442625170	8930	8930	8930	8930	0
70	20250110	180300	442625170	8930	8930	8930	8930	0
71	20250110	180200	442625170	8930	8930	8930	8930	0
72	20250110	180100	442625170	8930	8930	8930	8930	0
73	20250110	180000	442625170	8930	8930	8930	8930	0
74	20250110	175900	442625170	8930	8930	8930	8930	0
75	20250110	175800	442625170	8930	8930	8930	8930	0
76	20250110	175700	442625170	8930	8930	8930	8930	0
77	20250110	175600	442625170	8930	8930	8930	8930	0
78	20250110	175500	442625170	8930	8930	8930	8930	0
79	20250110	175400	442625170	8930	8930	8930	8930	0
80	20250110	175300	442625170	8930	8930	8930	8930	0
81	20250110	175200	442625170	8930	8930	8930	8930	0
82	20250110	175100	442625170	8930	8930	8930	8930	0
83	20250110	175000	442625170	8930	8930	8930	8930	0
84	20250110	174900	442625170	8930	8930	8930	8930	0
85	20250110	174800	442625170	8930	8930	8930	8930	0
86	20250110	174700	442625170	8930	8930	8930	8930	0
87	20250110	174600	442625170	8930	8930	8930	8930	0
88	20250110	174500	442625170	8930	8930	8930	8930	0
89	20250110	174400	442625170	8930	8930	8930	8930	0
90	20250110	174300	442625170	8930	8930	8930	8930	0
91	20250110	174200	442625170	8930	8930	8930	8930	0
92	20250110	174100	442625170	8930	8930	8930	8930	2333
93	20250110	174000	442625170	8930	8930	8930	8930	0
94	20250110	173900	442625170	8930	8930	8930	8930	0
95	20250110	173800	442625170	8930	8930	8930	8930	0
96	20250110	173700	442625170	8930	8930	8930	8930	0
97	20250110	173600	442625170	8930	8930	8930	8930	0
98	20250110	173500	442625170	8930	8930	8930	8930	0
99	20250110	173400	442625170	8930	8930	8930	8930	0
100	20250110	173300	442625170	8930	8930	8930	8930	0
101	20250110	173200	442625170	8930	8930	8930	8930	0
102	20250110	173100	442625170	8930	8930	8930	8930	0
103	20250110	173000	442625170	8930	8930	8930	8930	0
104	20250110	172900	442625170	8930	8930	8930	8930	0
105	20250110	172800	442625170	8930	8930	8930	8930	0
106	20250110	172700	442625170	8930	8930	8930	8930	0
107	20250110	172600	442625170	8930	8930	8930	8930	0
108	20250110	172500	442625170	8930	8930	8930	8930	0
109	20250110	172400	442625170	8930	8930	8930	8930	0
110	20250110	172300	442625170	8930	8930	8930	8930	0
111	20250110	172200	442625170	8930	8930	8930	8930	0
112	20250110	172100	442625170	8930	8930	8930	8930	0
113	20250110	172000	442625170	8930	8930	8930	8930	0
114	20250110	171900	442625170	8930	8930	8930	8930	0
115	20250110	171800	442625170	8930	8930	8930	8930	0
116	20250110	171700	442625170	8930	8930	8930	8930	0
117	20250110	171600	442625170	8930	8930	8930	8930	0
118	20250110	171500	442625170	8930	8930	8930	8930	0
119	20250110	171400	442625170	8930	8930	8930	8930	0
120	20250110	171300	442625170	8930	8930	8930	8930	0
121	20250110	171200	442625170	8930	8930	8930	8930	0
122	20250110	171100	442625170	8930	8930	8930	8930	2333
123	20250110	171000	442625170	8930	8930	8930	8930	0
124	20250110	170900	442625170	8930	8930	8930	8930	0
125	20250110	170800	442625170	8930	8930	8930	8930	0
126	20250110	170700	442625170	8930	8930	8930	8930	0
127	20250110	170600	442625170	8930	8930	8930	8930	0
128	20250110	170500	442625170	8930	8930	8930	8930	0
129	20250110	170400	442625170	8930	8930	8930	8930	0
130	20250110	170300	442625170	8930	8930	8930	8930	0
131	20250110	170200	442625170	8930	8930	8930	8930	0
132	20250110	170100	442625170	8930	8930	8930	8930	0
133	20250110	170000	442625170	8930	8930	8930	8930	0
134	20250110	165900	442625170	8930	8930	8930	8930	0
135	20250110	165800	442625170	8930	8930	8930	8930	0
136	20250110	165700	442625170	8930	8930	8930	8930	0
137	20250110	165600	442625170	8930	8930	8930	8930	0
138	20250110	165500	442625170	8930	8930	8930	8930	0
139	20250110	165400	442625170	8930	8930	8930	8930	0
140	20250110	165300	442625170	8930	8930	8930	8930	0
141	20250110	165200	442625170	8930	8930	8930	8930	0
142	20250110	165100	442625170	8930	8930	8930	8930	0
143	20250110	165000	442625170	8930	8930	8930	8930	0
144	20250110	164900	442625170	8930	8930	8930	8930	0
145	20250110	164800	442625170	8930	8930	8930	8930	0
146	20250110	164700	442625170	8930	8930	8930	8930	0
147	20250110	164600	442625170	8930	8930	8930	8930	0
148	20250110	164500	442625170	8930	8930	8930	8930	0
149	20250110	164400	442625170	8930	8930	8930	8930	0
150	20250110	164300	442625170	8930	8930	8930	8930	0
151	20250110	164200	442625170	8930	8930	8930	8930	0
152	20250110	164100	442625170	8930	8930	8930	8930	2333
153	20250110	164000	442625170	8930	8930	8930	8930	0
154	20250110	163900	442625170	8930	8930	8930	8930	0
155	20250110	163800	442625170	8930	8930	8930	8930	0
156	20250110	163700	442625170	8930	8930	8930	8930	0
157	20250110	163600	442625170	8930	8930	8930	8930	0
158	20250110	163500	442625170	8930	8930	8930	8930	0
159	20250110	163400	442625170	8930	8930	8930	8930	0
160	20250110	163300	442625170	8930	8930	8930	8930	0
161	20250110	163200	442625170	8930	8930	8930	8930	0
162	20250110	163100	442625170	8930	8930	8930	8930	0
163	20250110	163000	442625170	8930	8930	8930	8930	0
164	20250110	162900	442625170	8930	8930	8930	8930	0
165	20250110	162800	442625170	8930	8930	8930	8930	0
166	20250110	162700	442625170	8930	8930	8930	8930	0
167	20250110	162600	442625170	8930	8930	8930	8930	0
168	20250110	162500	442625170	8930	8930	8930	8930	0
169	20250110	162400	442625170	8930	8930	8930	8930	0
170	20250110	162300	442625170	8930	8930	8930	8930	0
171	20250110	162200	442625170	8930	8930	8930	8930	0
172	20250110	162100	442625170	8930	8930	8930	8930	0
173	20250110	162000	442625170	8930	8930	8930	8930	0
174	20250110	161900	442625170	8930	8930	8930	8930	0
175	20250110	161800	442625170	8930	8930	8930	8930	0
176	20250110	161700	442625170	8930	8930	8930	8930	0
177	20250110	161600	442625170	8930	8930	8930	8930	0
178	20250110	161500	442625170	8930	8930	8930	8930	0
179	20250110	161400	442625170	8930	8930	8930	8930	0
180	20250110	161300	442625170	8930	8930	8930	8930	0
181	20250110	161200	442625170	8930	8930	8930	8930	0
182	20250110	161100	442625170	8930	8930	8930	8930	2333
183	20250110	161000	442625170	8930	8930	8930	8930	0
184	20250110	160900	442625170	8930	8930	8930	8930	0
185	20250110	160800	442625170	8930	8930	8930	8930	0
186	20250110	160700	442625170	8930	8930	8930	8930	0
187	20250110	160600	442625170	8930	8930	8930	8930	0
188	20250110	160500	442625170	8930	8930	8930	8930	0
189	20250110	160400	442625170	8930	8930	8930	8930	0
190	20250110	160300	442625170	8930	8930	8930	8930	0
191	20250110	160200	442625170	8930	8930	8930	8930	0
192	20250110	160100	442625170	8930	8930	8930	8930	0
193	20250110	160000	442625170	8930	8930	8930	8930	0
194	20250110	155900	442625170	8930	8930	8930	8930	0
195	20250110	155800	442625170	8930	8930	8930	8930	0
196	20250110	155700	442625170	8930	8930	8930	8930	0
197	20250110	155600	442625170	8930	8930	8930	8930	0
198	20250110	155500	442625170	8930	8930	8930	8930	0
199	20250110	155400	442625170	8930	8930	8930	8930	0
200	20250110	155300	442625170	8930	8930	8930	8930	0
201	20250110	155200	442625170	8930	8930	8930	8930	0
202	20250110	155100	442625170	8930	8930	8930	8930	0
203	20250110	155000	442625170	8930	8930	8930	8930	0
204	20250110	154900	442625170	8930	8930	8930	8930	0
205	20250110	154800	442625170	8930	8930	8930	8930	0
206	20250110	154700	442625170	8930	8930	8930	8930	0
207	20250110	154600	442625170	8930	8930	8930	8930	0
208	20250110	154500	442625170	8930	8930	8930	8930	0
209	20250110	154400	442625170	8930	8930	8930	8930	0
210	20250110	154300	442625170	8930	8930	8930	8930	0
211	20250110	154200	442625170	8930	8930	8930	8930	0
212	20250110	154100	442625170	8930	8930	8930	8930	2333
213	20250110	154000	442625170	8930	8930	8930	8930	0
214	20250110	153900	442625170	8930	8930	8930	8930	0
215	20250110	153800	442625170	8930	8930	8930	8930	0
216	20250110	153700	442625170	8930	8930	8930	8930	0
217	20250110	153600	442625170	8930	8930	8930	8930	0
218	20250110	153500	442625170	8930	8930	8930	8930	0
219	20250110	153400	442625170	8930	8930	8930	8930	0
220	20250110	153300	442625170	8930	8930	8930	8930	0
221	20250110	153200	442625170	8930	8930	8930	8930	0
222	20250110	153100	442625170	8930	8930	8930	8930	0
223	20250110	153000	442625170	8930	8930	8930	8930	2333
224	20250110	152900	421791480	8930	8930	8930	8930	0
225	20250110	152800	421791480	8930	8930	8930	8930	0
226	20250110	152700	421791480	8930	8930	8930	8930	0
227	20250110	152600	421791480	8930	8930	8930	8930	0
228	20250110	152500	421791480	8930	8930	8930	8930	0
229	20250110	152400	421791480	8930	8930	8930	8930	0
230	20250110	152300	421791480	8930	8930	8930	8930	0
231	20250110	152200	421791480	8930	8930	8930	8930	0
232	20250110	152100	421791480	8930	8930	8930	8930	0
233	20250110	152000	421791480	8930	8930	8930	8930	0
234	20250110	151900	421791480	8930	8870	8930	8870	72
235	20250110	151800	421152660	8930	8870	8930	8870	96
236	20250110	151700	420300660	8870	8900	8900	8870	638
237	20250110	151600	414641040	8890	8900	8900	8880	351
238	20250110	151500	411520660	8880	8880	8900	8880	107
239	20250110	151400	410570480	8890	8910	8920	8890	722
240	20250110	151300	404150240	8890	8890	8890	8890	0
241	20250110	151200	404150240	8890	8890	8890	8890	0
242	20250110	151100	404150240	8890	8890	8890	8890	0
243	20250110	151000	404150240	8890	8930	8930	8860	1660
244	20250110	150900	389407810	8900	8940	8940	8900	220
245	20250110	150800	387446610	8920	8940	8940	8920	21
246	20250110	150700	387259070	8940	8940	8940	8940	0
247	20250110	150600	387259070	8940	8940	8940	8940	101
248	20250110	150500	386356130	8940	8940	8940	8940	1
249	20250110	150400	386347190	8940	8940	8940	8940	20
250	20250110	150300	386168390	8940	8940	8940	8920	552
251	20250110	150200	381238940	8920	8940	8940	8920	165
252	20250110	150100	379767120	8910	8910	8910	8910	20
253	20250110	150000	379588920	8900	8900	8900	8900	221
254	20250110	145900	377622020	8920	8910	8920	8900	964
255	20250110	145800	369033050	8910	8910	8910	8890	1082
256	20250110	145700	359398330	8910	8900	8920	8900	1126
257	20250110	145600	349367560	8880	8880	8880	8880	15
258	20250110	145500	349234360	8940	8940	8940	8940	1
259	20250110	145400	349225420	8890	8930	8930	8890	1407
260	20250110	145300	336693930	8940	8940	8940	8940	0
261	20250110	145200	336693930	8940	8940	8940	8940	1
262	20250110	145100	336684990	8940	8940	8940	8940	8
263	20250110	145000	336613470	8940	8950	8950	8940	351
264	20250110	144900	333474190	8960	8960	8960	8960	52
265	20250110	144800	333008270	8950	8960	8960	8950	126
266	20250110	144700	331880310	8960	8960	8960	8960	0
267	20250110	144600	331880310	8960	8960	8960	8960	0
268	20250110	144500	331880310	8960	8960	8960	8960	0
269	20250110	144400	331880310	8960	8960	8960	8960	0
270	20250110	144300	331880310	8960	8960	8960	8960	0
271	20250110	144200	331880310	8960	8960	8960	8960	0
272	20250110	144100	331880310	8960	8960	8960	8960	2
273	20250110	144000	331862390	8970	8970	8970	8970	19
274	20250110	143900	331691960	8950	8960	8970	8950	641
275	20250110	143800	325946410	8970	8970	8970	8970	1
276	20250110	143700	325937440	8970	8970	8970	8970	0
277	20250110	143600	325937440	8970	8970	8970	8970	50
278	20250110	143500	325488940	8970	8970	8970	8970	0
279	20250110	143400	325488940	8970	8970	8970	8970	54
280	20250110	143300	325004560	8980	8970	8980	8970	120
281	20250110	143200	323928040	8980	9000	9000	8980	33
282	20250110	143100	323631280	9050	9050	9050	9050	0
283	20250110	143000	323631280	9050	9050	9050	9050	0
284	20250110	142900	323631280	9050	9050	9050	9050	66
285	20250110	142800	323033980	9050	9030	9050	9030	53
286	20250110	142700	322554890	9050	9030	9050	9030	13
287	20250110	142600	322437420	9020	9020	9020	9020	100
288	20250110	142500	321535420	8960	8960	8960	8960	0
289	20250110	142400	321535420	8960	8960	8960	8960	0
290	20250110	142300	321535420	8960	8960	8960	8960	0
291	20250110	142200	321535420	8960	8960	8960	8960	2
292	20250110	142100	321517500	8970	8970	9020	8970	67
293	20250110	142000	320916460	8990	8990	8990	8990	0
294	20250110	141900	320916460	8990	8990	8990	8990	0
295	20250110	141800	320916460	8990	8990	8990	8990	11
296	20250110	141700	320817570	8970	8970	8970	8950	267
297	20250110	141600	318423470	8980	8970	8980	8970	3
298	20250110	141500	318396540	8970	8970	8970	8970	1
299	20250110	141400	318387570	8980	9000	9000	8980	232
300	20250110	141300	316302770	9000	9010	9010	9000	63
301	20250110	141200	315735670	9020	9030	9030	9020	82
302	20250110	141100	314995310	9030	9000	9030	9000	23
303	20250110	141000	314787710	9000	9010	9040	9000	576
304	20250110	140900	309602700	9000	8960	9000	8960	569
305	20250110	140800	304489630	8950	8960	8960	8950	56
306	20250110	140700	303988030	8960	8950	8960	8940	700
307	20250110	140600	297724970	8960	8960	8960	8960	115
308	20250110	140500	296694570	8980	8980	8980	8980	0
309	20250110	140400	296694570	8980	8980	8980	8980	0
310	20250110	140300	296694570	8980	8990	8990	8980	74
311	20250110	140200	296029320	8980	8980	8980	8980	0
312	20250110	140100	296029320	8980	8980	8980	8980	112
313	20250110	140000	295023560	8980	8980	8980	8980	2
314	20250110	135900	295005600	8980	8940	8980	8930	199
315	20250110	135800	293225460	8990	8990	8990	8990	501
316	20250110	135700	288721470	9000	8910	9000	8910	2268
317	20250110	135600	268335030	8970	8950	8970	8950	50
318	20250110	135500	267887160	8900	8950	8950	8900	755
319	20250110	135400	261132810	8950	8890	8950	8890	1660
320	20250110	135300	246296610	8890	8890	8890	8890	0
321	20250110	135200	246296610	8890	8890	8890	8890	68
322	20250110	135100	245692090	8890	8890	8890	8890	165
323	20250110	135000	244225240	8900	8900	8900	8900	5
324	20250110	134900	244180740	8900	8900	8900	8900	0
325	20250110	134800	244180740	8900	8900	8900	8900	0
326	20250110	134700	244180740	8900	8900	8900	8900	16
327	20250110	134600	244038340	8900	8910	8910	8900	63
328	20250110	134500	243477630	8910	8910	8910	8910	44
329	20250110	134400	243085590	8910	8910	8910	8910	11
330	20250110	134300	242987580	8910	8910	8920	8900	156
331	20250110	134200	241597430	8900	8910	8910	8900	84
332	20250110	134100	240849530	8890	8890	8890	8890	0
333	20250110	134000	240849530	8890	8890	8890	8890	0
334	20250110	133900	240849530	8890	8890	8890	8890	0
335	20250110	133800	240849530	8890	8890	8890	8890	12
336	20250110	133700	240742850	8890	8890	8890	8890	0
337	20250110	133600	240742850	8890	8890	8890	8890	0
338	20250110	133500	240742850	8890	8890	8890	8890	0
339	20250110	133400	240742850	8890	8890	8890	8890	0
340	20250110	133300	240742850	8890	8890	8890	8890	0
341	20250110	133200	240742850	8890	8890	8890	8890	0
342	20250110	133100	240742850	8890	8890	8890	8890	0
343	20250110	133000	240742850	8890	8890	8890	8890	159
344	20250110	132900	239329340	8880	8880	8880	8880	0
345	20250110	132800	239329340	8880	8880	8880	8880	0
346	20250110	132700	239329340	8880	8880	8880	8880	7
347	20250110	132600	239267180	8880	8880	8880	8880	9
348	20250110	132500	239187260	8880	8870	8880	8870	14
349	20250110	132400	239062960	8860	8860	8860	8860	0
350	20250110	132300	239062960	8860	8860	8860	8860	5
351	20250110	132200	239018660	8870	8870	8870	8870	37
352	20250110	132100	238690470	8870	8880	8880	8870	286
353	20250110	132000	236153380	8880	8880	8880	8880	38
354	20250110	131900	235815940	8880	8880	8880	8880	0
355	20250110	131800	235815940	8880	8880	8880	8880	0
356	20250110	131700	235815940	8880	8880	8880	8880	0
357	20250110	131600	235815940	8880	8880	8880	8880	1
358	20250110	131500	235807060	8880	8880	8880	8880	0
359	20250110	131400	235807060	8880	8880	8880	8880	0
360	20250110	131300	235807060	8880	8880	8880	8880	0
361	20250110	131200	235807060	8880	8880	8880	8880	46
362	20250110	131100	235398580	8880	8880	8880	8880	561
363	20250110	131000	230416900	8880	8880	8880	8880	0
364	20250110	130900	230416900	8880	8880	8880	8880	0
365	20250110	130800	230416900	8880	8880	8880	8880	0
366	20250110	130700	230416900	8880	8880	8880	8880	0
367	20250110	130600	230416900	8880	8890	8890	8880	209
368	20250110	130500	228559280	8900	8900	8900	8900	0
369	20250110	130400	228559280	8900	8900	8900	8900	47
370	20250110	130300	228140980	8900	8900	8900	8900	0
371	20250110	130200	228140980	8900	8900	8900	8900	10
372	20250110	130100	228051980	8900	8900	8900	8900	10
373	20250110	130000	227962980	8940	8940	8940	8940	0
374	20250110	125900	227962980	8940	8900	8940	8890	641
375	20250110	125800	222244310	8900	8900	8900	8900	20
376	20250110	125700	222066310	8900	8900	8900	8900	0
377	20250110	125600	222066310	8900	8900	8900	8900	10
378	20250110	125500	221977310	8900	8920	8920	8900	111
379	20250110	125400	220987410	8920	8920	8920	8920	0
380	20250110	125300	220987410	8920	8920	8920	8920	0
381	20250110	125200	220987410	8920	8920	8920	8920	0
382	20250110	125100	220987410	8920	8910	8920	8910	15
383	20250110	125000	220853630	8880	8880	8880	8880	8
384	20250110	124900	220782590	8880	8880	8880	8880	0
385	20250110	124800	220782590	8880	8880	8880	8880	0
386	20250110	124700	220782590	8880	8880	8880	8880	0
387	20250110	124600	220782590	8880	8880	8880	8880	0
388	20250110	124500	220782590	8880	8880	8880	8880	0
389	20250110	124400	220782590	8880	8880	8880	8880	79
390	20250110	124300	220081070	8880	8880	8880	8880	0
391	20250110	124200	220081070	8880	8880	8880	8880	7
392	20250110	124100	220018910	8880	8880	8880	8880	38
393	20250110	124000	219681470	8870	8870	8870	8870	2
394	20250110	123900	219663730	8870	8870	8870	8870	0
395	20250110	123800	219663730	8870	8870	8870	8870	0
396	20250110	123700	219663730	8870	8870	8870	8870	0
397	20250110	123600	219663730	8870	8870	8870	8870	0
398	20250110	123500	219663730	8870	8870	8870	8870	10
399	20250110	123400	219575030	8870	8880	8880	8870	100
400	20250110	123300	218687070	8910	8910	8910	8910	0
401	20250110	123200	218687070	8910	8910	8910	8910	1
402	20250110	123100	218678160	8900	8900	8900	8900	0
403	20250110	123000	218678160	8900	8900	8900	8900	39
404	20250110	122900	218331060	8910	8910	8910	8910	300
405	20250110	122800	215658060	8890	8890	8890	8890	0
406	20250110	122700	215658060	8890	8890	8890	8890	0
407	20250110	122600	215658060	8890	8910	8910	8890	32
408	20250110	122500	215372980	8910	8880	8910	8880	38
409	20250110	122400	215034580	8870	8870	8870	8870	0
410	20250110	122300	215034580	8870	8870	8870	8870	74
411	20250110	122200	214378200	8860	8860	8860	8860	44
412	20250110	122100	213988360	8860	8860	8860	8860	0
413	20250110	122000	213988360	8860	8860	8860	8860	2
414	20250110	121900	213970640	8860	8860	8860	8860	65
415	20250110	121800	213394740	8850	8850	8850	8850	0
416	20250110	121700	213394740	8850	8850	8850	8850	125
417	20250110	121600	212288490	8850	8850	8850	8850	0
418	20250110	121500	212288490	8850	8850	8850	8850	48
419	20250110	121400	211863690	8850	8850	8850	8850	11
420	20250110	121300	211766340	8850	8850	8850	8850	0
421	20250110	121200	211766340	8850	8850	8850	8850	38
422	20250110	121100	211430040	8840	8840	8840	8840	11
423	20250110	121000	211332800	8860	8860	8860	8860	3
424	20250110	120900	211306220	8840	8840	8840	8840	0
425	20250110	120800	211306220	8840	8840	8840	8840	0
426	20250110	120700	211306220	8840	8840	8840	8840	44
427	20250110	120600	210917260	8840	8840	8870	8840	107
428	20250110	120500	209971350	8840	8850	8850	8840	128
429	20250110	120400	208839010	8850	8850	8850	8850	11
430	20250110	120300	208741660	8870	8870	8870	8870	0
431	20250110	120200	208741660	8870	8870	8870	8870	1
432	20250110	120100	208732790	8840	8840	8840	8840	4
433	20250110	120000	208697430	8840	8840	8840	8840	0
434	20250110	115900	208697430	8840	8840	8840	8840	0
435	20250110	115800	208697430	8840	8840	8840	8840	1
436	20250110	115700	208688590	8830	8830	8830	8830	0
437	20250110	115600	208688590	8830	8830	8830	8830	0
438	20250110	115500	208688590	8830	8830	8830	8830	1
439	20250110	115400	208679760	8830	8830	8830	8830	0
440	20250110	115300	208679760	8830	8830	8830	8830	85
441	20250110	115200	207929210	8830	8830	8830	8830	0
442	20250110	115100	207929210	8830	8830	8830	8830	0
443	20250110	115000	207929210	8830	8830	8830	8830	51
444	20250110	114900	207478880	8820	8820	8820	8820	0
445	20250110	114800	207478880	8820	8820	8820	8820	0
446	20250110	114700	207478880	8820	8820	8820	8820	137
447	20250110	114600	206270540	8840	8820	8840	8820	41
448	20250110	114500	205908120	8830	8840	8840	8830	210
449	20250110	114400	204053420	8840	8840	8840	8840	0
450	20250110	114300	204053420	8840	8840	8840	8840	7
451	20250110	114200	203991540	8840	8860	8860	8840	63
452	20250110	114100	203434460	8860	8860	8860	8860	0
453	20250110	114000	203434460	8860	8870	8870	8860	81
454	20250110	113900	202716000	8880	8880	8880	8880	0
455	20250110	113800	202716000	8880	8850	8880	8850	429
456	20250110	113700	198909240	8850	8840	8850	8840	33
457	20250110	113600	198617450	8840	8840	8840	8840	4
458	20250110	113500	198582090	8840	8840	8840	8840	41
459	20250110	113400	198219650	8850	8850	8850	8850	3
460	20250110	113300	198193100	8850	8850	8850	8850	0
461	20250110	113200	198193100	8850	8850	8850	8850	10
462	20250110	113100	198104600	8840	8840	8840	8840	0
463	20250110	113000	198104600	8840	8840	8840	8840	44
464	20250110	112900	197715640	8840	8840	8840	8840	2
465	20250110	112800	197697960	8840	8840	8840	8840	0
466	20250110	112700	197697960	8840	8840	8840	8840	0
467	20250110	112600	197697960	8840	8840	8840	8840	0
468	20250110	112500	197697960	8840	8840	8840	8840	3
469	20250110	112400	197671440	8850	8850	8850	8850	0
470	20250110	112300	197671440	8850	8850	8850	8850	0
471	20250110	112200	197671440	8850	8850	8850	8850	0
472	20250110	112100	197671440	8850	8850	8850	8850	0
473	20250110	112000	197671440	8850	8860	8860	8850	202
474	20250110	111900	195883630	8850	8850	8850	8850	0
475	20250110	111800	195883630	8850	8850	8850	8850	0
476	20250110	111700	195883630	8850	8850	8850	8850	130
477	20250110	111600	194733130	8850	8840	8850	8840	26
478	20250110	111500	194503260	8810	8810	8810	8810	0
479	20250110	111400	194503260	8810	8810	8810	8810	0
480	20250110	111300	194503260	8810	8810	8810	8810	0
481	20250110	111200	194503260	8810	8810	8810	8810	0
482	20250110	111100	194503260	8810	8810	8810	8810	0
483	20250110	111000	194503260	8810	8810	8810	8810	0
484	20250110	110900	194503260	8810	8810	8810	8810	0
485	20250110	110800	194503260	8810	8810	8810	8810	0
486	20250110	110700	194503260	8810	8810	8810	8810	0
487	20250110	110600	194503260	8810	8810	8810	8810	17
488	20250110	110500	194353490	8810	8810	8810	8810	0
489	20250110	110400	194353490	8810	8810	8810	8810	0
490	20250110	110300	194353490	8810	8810	8810	8810	0
491	20250110	110200	194353490	8810	8810	8810	8810	0
492	20250110	110100	194353490	8810	8810	8810	8810	30
493	20250110	110000	194089190	8810	8820	8820	8810	195
494	20250110	105900	192370890	8820	8820	8820	8820	0
495	20250110	105800	192370890	8820	8820	8820	8820	167
496	20250110	105700	190897950	8820	8820	8820	8820	5
497	20250110	105600	190853850	8820	8820	8820	8820	21
498	20250110	105500	190668630	8820	8820	8820	8820	2
499	20250110	105400	190650990	8810	8810	8810	8810	120
500	20250110	105300	189593790	8840	8840	8840	8840	0
501	20250110	105200	189593790	8840	8840	8840	8810	239
502	20250110	105100	187486430	8820	8820	8820	8820	223
503	20250110	105000	185519570	8820	8820	8820	8820	2
504	20250110	104900	185501930	8820	8840	8840	8820	55
505	20250110	104800	185016790	8840	8820	8840	8810	113
506	20250110	104700	184020360	8820	8820	8840	8820	110
507	20250110	104600	183049620	8820	8820	8820	8820	30
508	20250110	104500	182785020	8820	8820	8820	8820	11
509	20250110	104400	182688000	8810	8810	8810	8810	65
510	20250110	104300	182115350	8820	8820	8820	8820	0
511	20250110	104200	182115350	8820	8820	8820	8820	0
512	20250110	104100	182115350	8820	8820	8820	8820	0
513	20250110	104000	182115350	8820	8820	8820	8820	12
514	20250110	103900	182009510	8800	8780	8800	8780	179
515	20250110	103800	180435390	8800	8800	8800	8780	577
516	20250110	103700	175360140	8800	8810	8810	8800	73
517	20250110	103600	174717560	8810	8810	8810	8810	13
518	20250110	103500	174603030	8810	8810	8810	8810	1225
519	20250110	103400	163810780	8810	8810	8810	8810	0
520	20250110	103300	163810780	8810	8820	8820	8810	290
521	20250110	103200	161253340	8820	8820	8820	8820	387
522	20250110	103100	157840000	8820	8820	8820	8820	598
523	20250110	103000	152565640	8820	8830	8830	8820	102
524	20250110	102900	151665250	8830	8830	8830	8830	294
525	20250110	102800	149069230	8850	8850	8850	8850	0
526	20250110	102700	149069230	8850	8850	8850	8840	66
527	20250110	102600	148485760	8860	8860	8860	8860	2
528	20250110	102500	148468040	8840	8840	8840	8840	0
529	20250110	102400	148468040	8840	8860	8860	8840	99
530	20250110	102300	147592510	8870	8870	8870	8870	1
531	20250110	102200	147583640	8870	8870	8870	8870	73
532	20250110	102100	146936130	8860	8850	8860	8850	40
533	20250110	102000	146581860	8850	8840	8850	8840	19
534	20250110	101900	146413800	8840	8830	8840	8830	25
535	20250110	101800	146193000	8840	8840	8840	8840	10
536	20250110	101700	146104600	8850	8850	8850	8850	6
537	20250110	101600	146051500	8850	8870	8870	8850	117
538	20250110	101500	145015400	8870	8870	8870	8870	0
539	20250110	101400	145015400	8870	8850	8880	8850	64
540	20250110	101300	144448090	8850	8840	8850	8840	321
541	20250110	101200	141610360	8850	8850	8850	8850	206
542	20250110	101100	139787260	8850	8850	8850	8850	0
543	20250110	101000	139787260	8850	8850	8850	8850	309
544	20250110	100900	137052610	8850	8850	8850	8850	210
545	20250110	100800	135194110	8870	8870	8870	8870	3
546	20250110	100700	135167500	8850	8850	8850	8850	0
547	20250110	100600	135167500	8850	8850	8850	8850	20
548	20250110	100500	134990500	8840	8840	8840	8840	49
549	20250110	100400	134557340	8840	8840	8840	8840	300
550	20250110	100300	131905340	8840	8860	8860	8840	77
551	20250110	100200	131224560	8850	8880	8880	8850	382
552	20250110	100100	127842520	8880	8880	8880	8880	1
553	20250110	100000	127833640	8880	8880	8880	8880	5
554	20250110	095900	127789240	8880	8880	8880	8880	0
555	20250110	095800	127789240	8880	8870	8880	8870	101
556	20250110	095700	126892600	8860	8870	8870	8860	83
557	20250110	095600	126156940	8870	8870	8870	8870	7
558	20250110	095500	126094850	8860	8860	8860	8860	4
559	20250110	095400	126059410	8860	8850	8860	8850	115
560	20250110	095300	125040780	8860	8860	8860	8860	74
561	20250110	095200	124385140	8870	8870	8870	8860	388
562	20250110	095100	120945830	8870	8870	8870	8870	0
563	20250110	095000	120945830	8870	8870	8870	8870	100
564	20250110	094900	120058830	8870	8890	8890	8870	246
565	20250110	094800	117875910	8890	8890	8890	8890	118
566	20250110	094700	116826890	8890	8890	8890	8890	6
567	20250110	094600	116773550	8890	8880	8890	8870	60
568	20250110	094500	116240780	8880	8900	8900	8880	135
569	20250110	094400	115040220	8920	8900	8950	8900	84
570	20250110	094300	114291410	8910	8910	8910	8910	251
571	20250110	094200	112055000	8900	8900	8900	8900	0
572	20250110	094100	112055000	8900	8980	8980	8900	40
573	20250110	094000	111698200	8890	8890	8890	8890	600
574	20250110	093900	106364200	8890	8870	8890	8870	258
575	20250110	093800	104070780	8870	8870	8870	8870	62
576	20250110	093700	103520840	8870	8920	8920	8870	2486
577	20250110	093600	81384960	8930	8950	8950	8930	116
578	20250110	093500	80348130	8950	8950	8950	8950	37
579	20250110	093400	80016980	8950	8950	8950	8950	146
580	20250110	093300	78710280	8950	8990	8990	8950	306
581	20250110	093200	75963790	8990	8990	8990	8990	22
582	20250110	093100	75766010	8990	8950	8990	8950	23
583	20250110	093000	75559320	8950	8950	8950	8950	0
584	20250110	092900	75559320	8950	8940	8950	8940	4
585	20250110	092800	75523530	8940	8940	8940	8940	180
586	20250110	092700	73914330	8940	8940	8950	8930	703
587	20250110	092600	67629420	8950	8950	8950	8950	67
588	20250110	092500	67029770	8960	8960	8960	8960	3
589	20250110	092400	67002890	8940	8940	8940	8940	0
590	20250110	092300	67002890	8940	8940	8940	8940	0
591	20250110	092200	67002890	8940	8940	8940	8940	0
592	20250110	092100	67002890	8940	8950	8950	8940	46
593	20250110	092000	66591570	8940	8940	8940	8940	1
594	20250110	091900	66582630	8960	8940	8960	8940	8
595	20250110	091800	66511030	8950	8950	8950	8950	122
596	20250110	091700	65419130	8940	8950	8950	8940	230
597	20250110	091600	63360860	8950	8950	8950	8950	221
598	20250110	091500	61382910	8960	8960	8960	8960	284
599	20250110	091400	58838270	8960	8970	8970	8960	37
600	20250110	091300	58506440	8970	8980	8980	8970	336
601	20250110	091200	55489490	8990	9020	9020	8990	403
602	20250110	091100	51862980	8980	8970	8980	8970	138
603	20250110	091000	50624990	8970	8980	8980	8970	143
604	20250110	090900	49342060	8970	8940	8980	8940	593
605	20250110	090800	44025990	8940	8970	8970	8940	81
606	20250110	090700	43300650	8960	8950	8960	8950	109
607	20250110	090600	42325060	8950	8940	8980	8930	326
608	20250110	090500	39406080	8960	8920	8960	8920	293
609	20250110	090400	36787670	8900	8960	8960	8870	82
610	20250110	090300	36059470	8960	8970	8970	8860	1169
611	20250110	090200	25606880	8980	9000	9000	8980	18
612	20250110	090100	25445140	8970	9030	9030	8960	2428
613	20250110	090000	3588630	9030	9040	9050	9030	397