KissMeData/083310/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	195700	1255447030	9850	9850	9850	9850	1350
3	20250120	195600	1255447030	9850	9850	9850	9850	0
4	20250120	195500	1255447030	9850	9850	9850	9850	0
5	20250120	195400	1255447030	9850	9850	9850	9850	0
6	20250120	195300	1255447030	9850	9850	9850	9850	0
7	20250120	195200	1255447030	9850	9850	9850	9850	0
8	20250120	195100	1255447030	9850	9850	9850	9850	0
9	20250120	195000	1255447030	9850	9850	9850	9850	0
10	20250120	194900	1255447030	9850	9850	9850	9850	0
11	20250120	194800	1255447030	9850	9850	9850	9850	0
12	20250120	194700	1255447030	9850	9850	9850	9850	0
13	20250120	194600	1255447030	9850	9850	9850	9850	0
14	20250120	194500	1255447030	9850	9850	9850	9850	0
15	20250120	194400	1255447030	9850	9850	9850	9850	0
16	20250120	194300	1255447030	9850	9850	9850	9850	0
17	20250120	194200	1255447030	9850	9850	9850	9850	0
18	20250120	194100	1255447030	9850	9850	9850	9850	0
19	20250120	194000	1255447030	9850	9850	9850	9850	0
20	20250120	193900	1255447030	9850	9850	9850	9850	0
21	20250120	193800	1255447030	9850	9850	9850	9850	0
22	20250120	193700	1255447030	9850	9850	9850	9850	0
23	20250120	193600	1255447030	9850	9850	9850	9850	0
24	20250120	193500	1255447030	9850	9850	9850	9850	0
25	20250120	193400	1255447030	9850	9850	9850	9850	0
26	20250120	193300	1255447030	9850	9850	9850	9850	0
27	20250120	193200	1255447030	9850	9850	9850	9850	0
28	20250120	193100	1255447030	9850	9850	9850	9850	0
29	20250120	193000	1255447030	9850	9850	9850	9850	0
30	20250120	192900	1255447030	9850	9850	9850	9850	0
31	20250120	192800	1255447030	9850	9850	9850	9850	0
32	20250120	192700	1255447030	9850	9850	9850	9850	1350
33	20250120	192600	1255447030	9850	9850	9850	9850	0
34	20250120	192500	1255447030	9850	9850	9850	9850	0
35	20250120	192400	1255447030	9850	9850	9850	9850	0
36	20250120	192300	1255447030	9850	9850	9850	9850	0
37	20250120	192200	1255447030	9850	9850	9850	9850	0
38	20250120	192100	1255447030	9850	9850	9850	9850	0
39	20250120	192000	1255447030	9850	9850	9850	9850	0
40	20250120	191900	1255447030	9850	9850	9850	9850	0
41	20250120	191800	1255447030	9850	9850	9850	9850	0
42	20250120	191700	1255447030	9850	9850	9850	9850	0
43	20250120	191600	1255447030	9850	9850	9850	9850	0
44	20250120	191500	1255447030	9850	9850	9850	9850	0
45	20250120	191400	1255447030	9850	9850	9850	9850	0
46	20250120	191300	1255447030	9850	9850	9850	9850	0
47	20250120	191200	1255447030	9850	9850	9850	9850	0
48	20250120	191100	1255447030	9850	9850	9850	9850	0
49	20250120	191000	1255447030	9850	9850	9850	9850	0
50	20250120	190900	1255447030	9850	9850	9850	9850	0
51	20250120	190800	1255447030	9850	9850	9850	9850	0
52	20250120	190700	1255447030	9850	9850	9850	9850	0
53	20250120	190600	1255447030	9850	9850	9850	9850	0
54	20250120	190500	1255447030	9850	9850	9850	9850	0
55	20250120	190400	1255447030	9850	9850	9850	9850	0
56	20250120	190300	1255447030	9850	9850	9850	9850	0
57	20250120	190200	1255447030	9850	9850	9850	9850	0
58	20250120	190100	1255447030	9850	9850	9850	9850	0
59	20250120	190000	1255447030	9850	9850	9850	9850	0
60	20250120	185900	1255447030	9850	9850	9850	9850	0
61	20250120	185800	1255447030	9850	9850	9850	9850	0
62	20250120	185700	1255447030	9850	9850	9850	9850	1350
63	20250120	185600	1255447030	9850	9850	9850	9850	0
64	20250120	185500	1255447030	9850	9850	9850	9850	0
65	20250120	185400	1255447030	9850	9850	9850	9850	0
66	20250120	185300	1255447030	9850	9850	9850	9850	0
67	20250120	185200	1255447030	9850	9850	9850	9850	0
68	20250120	185100	1255447030	9850	9850	9850	9850	0
69	20250120	185000	1255447030	9850	9850	9850	9850	0
70	20250120	184900	1255447030	9850	9850	9850	9850	0
71	20250120	184800	1255447030	9850	9850	9850	9850	0
72	20250120	184700	1255447030	9850	9850	9850	9850	0
73	20250120	184600	1255447030	9850	9850	9850	9850	0
74	20250120	184500	1255447030	9850	9850	9850	9850	0
75	20250120	184400	1255447030	9850	9850	9850	9850	0
76	20250120	184300	1255447030	9850	9850	9850	9850	0
77	20250120	184200	1255447030	9850	9850	9850	9850	0
78	20250120	184100	1255447030	9850	9850	9850	9850	0
79	20250120	184000	1255447030	9850	9850	9850	9850	0
80	20250120	183900	1255447030	9850	9850	9850	9850	0
81	20250120	183800	1255447030	9850	9850	9850	9850	0
82	20250120	183700	1255447030	9850	9850	9850	9850	0
83	20250120	183600	1255447030	9850	9850	9850	9850	0
84	20250120	183500	1255447030	9850	9850	9850	9850	0
85	20250120	183400	1255447030	9850	9850	9850	9850	0
86	20250120	183300	1255447030	9850	9850	9850	9850	0
87	20250120	183200	1255447030	9850	9850	9850	9850	0
88	20250120	183100	1255447030	9850	9850	9850	9850	0
89	20250120	183000	1255447030	9850	9850	9850	9850	0
90	20250120	182900	1255447030	9850	9850	9850	9850	0
91	20250120	182800	1255447030	9850	9850	9850	9850	0
92	20250120	182700	1255447030	9850	9850	9850	9850	1350
93	20250120	182600	1255447030	9850	9850	9850	9850	0
94	20250120	182500	1255447030	9850	9850	9850	9850	0
95	20250120	182400	1255447030	9850	9850	9850	9850	0
96	20250120	182300	1255447030	9850	9850	9850	9850	0
97	20250120	182200	1255447030	9850	9850	9850	9850	0
98	20250120	182100	1255447030	9850	9850	9850	9850	0
99	20250120	182000	1255447030	9850	9850	9850	9850	0
100	20250120	181900	1255447030	9850	9850	9850	9850	0
101	20250120	181800	1255447030	9850	9850	9850	9850	0
102	20250120	181700	1255447030	9850	9850	9850	9850	0
103	20250120	181600	1255447030	9850	9850	9850	9850	0
104	20250120	181500	1255447030	9850	9850	9850	9850	0
105	20250120	181400	1255447030	9850	9850	9850	9850	0
106	20250120	181300	1255447030	9850	9850	9850	9850	0
107	20250120	181200	1255447030	9850	9850	9850	9850	0
108	20250120	181100	1255447030	9850	9850	9850	9850	0
109	20250120	181000	1255447030	9850	9850	9850	9850	0
110	20250120	180900	1255447030	9850	9850	9850	9850	0
111	20250120	180800	1255447030	9850	9850	9850	9850	0
112	20250120	180700	1255447030	9850	9850	9850	9850	0
113	20250120	180600	1255447030	9850	9850	9850	9850	0
114	20250120	180500	1255447030	9850	9850	9850	9850	0
115	20250120	180400	1255447030	9850	9850	9850	9850	0
116	20250120	180300	1255447030	9850	9850	9850	9850	0
117	20250120	180200	1255447030	9850	9850	9850	9850	0
118	20250120	180100	1255447030	9850	9850	9850	9850	0
119	20250120	180000	1255447030	9850	9850	9850	9850	0
120	20250120	175900	1255447030	9850	9850	9850	9850	0
121	20250120	175800	1255447030	9850	9850	9850	9850	0
122	20250120	175700	1255447030	9850	9850	9850	9850	1350
123	20250120	175600	1255447030	9850	9850	9850	9850	0
124	20250120	175500	1255447030	9850	9850	9850	9850	0
125	20250120	175400	1255447030	9850	9850	9850	9850	0
126	20250120	175300	1255447030	9850	9850	9850	9850	0
127	20250120	175200	1255447030	9850	9850	9850	9850	0
128	20250120	175100	1255447030	9850	9850	9850	9850	0
129	20250120	175000	1255447030	9850	9850	9850	9850	0
130	20250120	174900	1255447030	9850	9850	9850	9850	0
131	20250120	174800	1255447030	9850	9850	9850	9850	0
132	20250120	174700	1255447030	9850	9850	9850	9850	0
133	20250120	174600	1255447030	9850	9850	9850	9850	0
134	20250120	174500	1255447030	9850	9850	9850	9850	0
135	20250120	174400	1255447030	9850	9850	9850	9850	0
136	20250120	174300	1255447030	9850	9850	9850	9850	0
137	20250120	174200	1255447030	9850	9850	9850	9850	0
138	20250120	174100	1255447030	9850	9850	9850	9850	0
139	20250120	174000	1255447030	9850	9850	9850	9850	0
140	20250120	173900	1255447030	9850	9850	9850	9850	0
141	20250120	173800	1255447030	9850	9850	9850	9850	0
142	20250120	173700	1255447030	9850	9850	9850	9850	0
143	20250120	173600	1255447030	9850	9850	9850	9850	0
144	20250120	173500	1255447030	9850	9850	9850	9850	0
145	20250120	173400	1255447030	9850	9850	9850	9850	0
146	20250120	173300	1255447030	9850	9850	9850	9850	0
147	20250120	173200	1255447030	9850	9850	9850	9850	0
148	20250120	173100	1255447030	9850	9850	9850	9850	0
149	20250120	173000	1255447030	9850	9850	9850	9850	0
150	20250120	172900	1255447030	9850	9850	9850	9850	0
151	20250120	172800	1255447030	9850	9850	9850	9850	0
152	20250120	172700	1255447030	9850	9850	9850	9850	1350
153	20250120	172600	1255447030	9850	9850	9850	9850	0
154	20250120	172500	1255447030	9850	9850	9850	9850	0
155	20250120	172400	1255447030	9850	9850	9850	9850	0
156	20250120	172300	1255447030	9850	9850	9850	9850	0
157	20250120	172200	1255447030	9850	9850	9850	9850	0
158	20250120	172100	1255447030	9850	9850	9850	9850	0
159	20250120	172000	1255447030	9850	9850	9850	9850	0
160	20250120	171900	1255447030	9850	9850	9850	9850	0
161	20250120	171800	1255447030	9850	9850	9850	9850	0
162	20250120	171700	1255447030	9850	9850	9850	9850	0
163	20250120	171600	1255447030	9850	9850	9850	9850	0
164	20250120	171500	1255447030	9850	9850	9850	9850	0
165	20250120	171400	1255447030	9850	9850	9850	9850	0
166	20250120	171300	1255447030	9850	9850	9850	9850	0
167	20250120	171200	1255447030	9850	9850	9850	9850	0
168	20250120	171100	1255447030	9850	9850	9850	9850	0
169	20250120	171000	1255447030	9850	9850	9850	9850	0
170	20250120	170900	1255447030	9850	9850	9850	9850	0
171	20250120	170800	1255447030	9850	9850	9850	9850	0
172	20250120	170700	1255447030	9850	9850	9850	9850	0
173	20250120	170600	1255447030	9850	9850	9850	9850	0
174	20250120	170500	1255447030	9850	9850	9850	9850	0
175	20250120	170400	1255447030	9850	9850	9850	9850	0
176	20250120	170300	1255447030	9850	9850	9850	9850	0
177	20250120	170200	1255447030	9850	9850	9850	9850	0
178	20250120	170100	1255447030	9850	9850	9850	9850	0
179	20250120	170000	1255447030	9850	9850	9850	9850	0
180	20250120	165900	1255447030	9850	9850	9850	9850	0
181	20250120	165800	1255447030	9850	9850	9850	9850	0
182	20250120	165700	1255447030	9850	9850	9850	9850	1350
183	20250120	165600	1255447030	9850	9850	9850	9850	0
184	20250120	165500	1255447030	9850	9850	9850	9850	0
185	20250120	165400	1255447030	9850	9850	9850	9850	0
186	20250120	165300	1255447030	9850	9850	9850	9850	0
187	20250120	165200	1255447030	9850	9850	9850	9850	0
188	20250120	165100	1255447030	9850	9850	9850	9850	0
189	20250120	165000	1255447030	9850	9850	9850	9850	0
190	20250120	164900	1255447030	9850	9850	9850	9850	0
191	20250120	164800	1255447030	9850	9850	9850	9850	0
192	20250120	164700	1255447030	9850	9850	9850	9850	0
193	20250120	164600	1255447030	9850	9850	9850	9850	0
194	20250120	164500	1255447030	9850	9850	9850	9850	0
195	20250120	164400	1255447030	9850	9850	9850	9850	0
196	20250120	164300	1255447030	9850	9850	9850	9850	0
197	20250120	164200	1255447030	9850	9850	9850	9850	0
198	20250120	164100	1255447030	9850	9850	9850	9850	0
199	20250120	164000	1255447030	9850	9850	9850	9850	0
200	20250120	163900	1255447030	9850	9850	9850	9850	0
201	20250120	163800	1255447030	9850	9850	9850	9850	0
202	20250120	163700	1255447030	9850	9850	9850	9850	0
203	20250120	163600	1255447030	9850	9850	9850	9850	0
204	20250120	163500	1255447030	9850	9850	9850	9850	0
205	20250120	163400	1255447030	9850	9850	9850	9850	0
206	20250120	163300	1255447030	9850	9850	9850	9850	0
207	20250120	163200	1255447030	9850	9850	9850	9850	0
208	20250120	163100	1255447030	9850	9850	9850	9850	0
209	20250120	163000	1255447030	9850	9850	9850	9850	0
210	20250120	162900	1255447030	9850	9850	9850	9850	0
211	20250120	162800	1255447030	9850	9850	9850	9850	0
212	20250120	162700	1255447030	9850	9850	9850	9850	1350
213	20250120	162600	1255447030	9850	9850	9850	9850	0
214	20250120	162500	1255447030	9850	9850	9850	9850	0
215	20250120	162400	1255447030	9850	9850	9850	9850	0
216	20250120	162300	1255447030	9850	9850	9850	9850	0
217	20250120	162200	1255447030	9850	9850	9850	9850	0
218	20250120	162100	1255447030	9850	9850	9850	9850	0
219	20250120	162000	1255447030	9850	9850	9850	9850	0
220	20250120	161900	1255447030	9850	9850	9850	9850	0
221	20250120	161800	1255447030	9850	9850	9850	9850	0
222	20250120	161700	1255447030	9850	9850	9850	9850	0
223	20250120	161600	1255447030	9850	9850	9850	9850	0
224	20250120	161500	1255447030	9850	9850	9850	9850	0
225	20250120	161400	1255447030	9850	9850	9850	9850	0
226	20250120	161300	1255447030	9850	9850	9850	9850	0
227	20250120	161200	1255447030	9850	9850	9850	9850	0
228	20250120	161100	1255447030	9850	9850	9850	9850	0
229	20250120	161000	1255447030	9850	9850	9850	9850	0
230	20250120	160900	1255447030	9850	9850	9850	9850	0
231	20250120	160800	1255447030	9850	9850	9850	9850	0
232	20250120	160700	1255447030	9850	9850	9850	9850	0
233	20250120	160600	1255447030	9850	9850	9850	9850	0
234	20250120	160500	1255447030	9850	9850	9850	9850	0
235	20250120	160400	1255447030	9850	9850	9850	9850	0
236	20250120	160300	1255447030	9850	9850	9850	9850	0
237	20250120	160200	1255447030	9850	9850	9850	9850	0
238	20250120	160100	1255447030	9850	9850	9850	9850	0
239	20250120	160000	1255447030	9850	9850	9850	9850	0
240	20250120	155900	1255447030	9850	9850	9850	9850	0
241	20250120	155800	1255447030	9850	9850	9850	9850	0
242	20250120	155700	1255447030	9850	9850	9850	9850	1350
243	20250120	155600	1255447030	9850	9850	9850	9850	0
244	20250120	155500	1255447030	9850	9850	9850	9850	0
245	20250120	155400	1255447030	9850	9850	9850	9850	0
246	20250120	155300	1255447030	9850	9850	9850	9850	0
247	20250120	155200	1255447030	9850	9850	9850	9850	0
248	20250120	155100	1255447030	9850	9850	9850	9850	0
249	20250120	155000	1255447030	9850	9850	9850	9850	0
250	20250120	154900	1255447030	9850	9850	9850	9850	0
251	20250120	154800	1255447030	9850	9850	9850	9850	0
252	20250120	154700	1255447030	9850	9850	9850	9850	0
253	20250120	154600	1255447030	9850	9850	9850	9850	0
254	20250120	154500	1255447030	9850	9850	9850	9850	0
255	20250120	154400	1255447030	9850	9850	9850	9850	0
256	20250120	154300	1255447030	9850	9850	9850	9850	0
257	20250120	154200	1255447030	9850	9850	9850	9850	0
258	20250120	154100	1255447030	9850	9850	9850	9850	0
259	20250120	154000	1255447030	9850	9850	9850	9850	0
260	20250120	153900	1255447030	9850	9850	9850	9850	0
261	20250120	153800	1255447030	9850	9850	9850	9850	0
262	20250120	153700	1255447030	9850	9850	9850	9850	0
263	20250120	153600	1255447030	9850	9850	9850	9850	0
264	20250120	153500	1255447030	9850	9850	9850	9850	0
265	20250120	153400	1255447030	9850	9850	9850	9850	0
266	20250120	153300	1255447030	9850	9850	9850	9850	0
267	20250120	153200	1255447030	9850	9850	9850	9850	0
268	20250120	153100	1255447030	9850	9850	9850	9850	0
269	20250120	153000	1255447030	9850	9850	9850	9850	1350
270	20250120	152900	1242149530	9850	9850	9850	9850	0
271	20250120	152800	1242149530	9850	9850	9850	9850	0
272	20250120	152700	1242149530	9850	9850	9850	9850	0
273	20250120	152600	1242149530	9850	9850	9850	9850	0
274	20250120	152500	1242149530	9850	9850	9850	9850	0
275	20250120	152400	1242149530	9850	9850	9850	9850	0
276	20250120	152300	1242149530	9850	9850	9850	9850	0
277	20250120	152200	1242149530	9850	9850	9850	9850	0
278	20250120	152100	1242149530	9850	9850	9850	9850	0
279	20250120	152000	1242149530	9850	9850	9850	9850	0
280	20250120	151900	1242149530	9850	9830	9850	9820	519
281	20250120	151800	1237042680	9820	9820	9840	9820	122
282	20250120	151700	1235842400	9840	9840	9840	9830	12
283	20250120	151600	1235724330	9840	9840	9840	9810	54
284	20250120	151500	1235194530	9810	9830	9840	9800	652
285	20250120	151400	1228797040	9830	9840	9840	9830	189
286	20250120	151300	1226937860	9840	9840	9840	9840	72
287	20250120	151200	1226229380	9840	9820	9840	9820	544
288	20250120	151100	1220882370	9820	9820	9820	9810	156
289	20250120	151000	1219351310	9820	9820	9820	9820	472
290	20250120	150900	1214716270	9820	9830	9830	9810	663
291	20250120	150800	1208207600	9820	9800	9820	9800	360
292	20250120	150700	1204674750	9820	9820	9820	9810	7
293	20250120	150600	1204606060	9800	9810	9820	9800	762
294	20250120	150500	1197138200	9800	9810	9810	9800	115
295	20250120	150400	1196011190	9810	9820	9820	9810	22
296	20250120	150300	1195795360	9820	9810	9820	9810	77
297	20250120	150200	1195039980	9830	9830	9830	9830	36
298	20250120	150100	1194686100	9830	9810	9830	9810	56
299	20250120	150000	1194136720	9830	9830	9830	9830	422
300	20250120	145900	1189988460	9830	9830	9830	9800	872
301	20250120	145800	1181437080	9820	9830	9830	9820	108
302	20250120	145700	1180375460	9830	9830	9830	9830	7
303	20250120	145600	1180306650	9820	9820	9820	9820	0
304	20250120	145500	1180306650	9820	9800	9820	9800	77
305	20250120	145400	1179550540	9790	9790	9790	9780	414
306	20250120	145300	1175499520	9790	9790	9790	9790	455
307	20250120	145200	1171045070	9780	9790	9790	9780	967
308	20250120	145100	1161585740	9780	9790	9790	9780	157
309	20250120	145000	1160049530	9790	9800	9800	9790	27
310	20250120	144900	1159785190	9830	9800	9830	9790	54
311	20250120	144800	1159256470	9800	9800	9800	9800	100
312	20250120	144700	1158276470	9830	9800	9830	9800	141
313	20250120	144600	1156893470	9820	9820	9820	9820	83
314	20250120	144500	1156078410	9820	9820	9820	9820	1
315	20250120	144400	1156068590	9810	9800	9810	9790	3
316	20250120	144300	1156039190	9830	9790	9830	9780	171
317	20250120	144200	1154365160	9780	9800	9800	9780	242
318	20250120	144100	1151997930	9800	9800	9800	9800	0
319	20250120	144000	1151997930	9800	9790	9800	9790	23
320	20250120	143900	1151772660	9790	9800	9800	9790	36
321	20250120	143800	1151419960	9810	9820	9820	9810	5
322	20250120	143700	1151370900	9810	9830	9830	9810	426
323	20250120	143600	1147184420	9820	9830	9830	9820	157
324	20250120	143500	1145642650	9830	9830	9830	9830	1
325	20250120	143400	1145632820	9820	9820	9820	9820	22
326	20250120	143300	1145416780	9820	9830	9830	9820	49
327	20250120	143200	1144935560	9840	9840	9840	9840	11
328	20250120	143100	1144827320	9830	9830	9830	9820	72
329	20250120	143000	1144119570	9830	9820	9830	9820	14
330	20250120	142900	1143981980	9830	9820	9830	9820	10
331	20250120	142800	1143883730	9820	9820	9820	9820	0
332	20250120	142700	1143883730	9820	9820	9820	9820	10
333	20250120	142600	1143785530	9820	9800	9820	9800	183
334	20250120	142500	1141988490	9800	9800	9800	9800	247
335	20250120	142400	1139567890	9790	9800	9800	9790	2
336	20250120	142300	1139548300	9780	9780	9800	9780	422
337	20250120	142200	1135418960	9780	9780	9780	9780	1
338	20250120	142100	1135409180	9780	9790	9790	9780	193
339	20250120	142000	1133521030	9800	9800	9800	9790	104
340	20250120	141900	1132502600	9800	9790	9800	9790	406
341	20250120	141800	1128526860	9790	9800	9800	9790	1486
342	20250120	141700	1113977230	9800	9800	9810	9800	625
343	20250120	141600	1107852220	9820	9820	9820	9800	3901
344	20250120	141500	1069597390	9820	9820	9820	9820	40
345	20250120	141400	1069204590	9820	9830	9830	9820	2828
346	20250120	141300	1041432030	9840	9840	9840	9840	60
347	20250120	141200	1040841630	9830	9830	9830	9830	364
348	20250120	141100	1037263510	9830	9830	9830	9830	56
349	20250120	141000	1036713030	9840	9840	9840	9830	524
350	20250120	140900	1031561600	9860	9850	9870	9840	3133
351	20250120	140800	1000713880	9860	9870	9870	9850	2413
352	20250120	140700	976923680	9870	9870	9870	9870	101
353	20250120	140600	975926810	9870	9870	9870	9870	0
354	20250120	140500	975926810	9870	9870	9870	9870	0
355	20250120	140400	975926810	9870	9870	9870	9870	46
356	20250120	140300	975472790	9870	9870	9870	9870	20
357	20250120	140200	975275390	9870	9870	9870	9870	259
358	20250120	140100	972719060	9860	9860	9870	9860	183
359	20250120	140000	970914580	9860	9880	9880	9860	1365
360	20250120	135900	957442130	9880	9880	9880	9880	4
361	20250120	135800	957402610	9880	9880	9880	9880	1
362	20250120	135700	957392730	9870	9870	9870	9870	0
363	20250120	135600	957392730	9870	9880	9880	9870	100
364	20250120	135500	956405720	9890	9890	9890	9890	4
365	20250120	135400	956366160	9890	9880	9890	9880	271
366	20250120	135300	953685980	9900	9880	9900	9880	108
367	20250120	135200	952618920	9880	9880	9880	9880	145
368	20250120	135100	951186320	9890	9900	9900	9890	436
369	20250120	135000	946871480	9910	9900	9910	9900	19
370	20250120	134900	946683220	9900	9900	9900	9900	169
371	20250120	134800	945010120	9900	9910	9910	9900	95
372	20250120	134700	944069610	9910	9910	9910	9910	237
373	20250120	134600	941720940	9910	9900	9910	9900	108
374	20250120	134500	940651660	9910	9920	9920	9910	737
375	20250120	134400	933340960	9910	9890	9910	9890	1080
376	20250120	134300	922638560	9900	9910	9910	9890	1688
377	20250120	134200	905936530	9910	9900	9910	9900	127
378	20250120	134100	904678890	9900	9900	9910	9900	601
379	20250120	134000	898727190	9910	9900	9910	9890	2311
380	20250120	133900	875847850	9890	9890	9890	9890	35
381	20250120	133800	875501700	9890	9890	9890	9890	300
382	20250120	133700	872534700	9900	9890	9900	9890	1253
383	20250120	133600	860142430	9880	9870	9880	9870	639
384	20250120	133500	853829460	9870	9850	9870	9850	573
385	20250120	133400	848174830	9850	9860	9860	9850	300
386	20250120	133300	845217730	9860	9860	9860	9860	116
387	20250120	133200	844073970	9860	9860	9860	9860	5
388	20250120	133100	844024670	9860	9860	9860	9860	1
389	20250120	133000	844014810	9860	9860	9860	9860	46
390	20250120	132900	843561250	9860	9860	9860	9860	298
391	20250120	132800	840622970	9860	9860	9860	9860	4
392	20250120	132700	840583530	9860	9860	9860	9860	0
393	20250120	132600	840583530	9860	9860	9860	9860	4
394	20250120	132500	840544090	9860	9860	9860	9860	230
395	20250120	132400	838276290	9860	9860	9860	9850	20
396	20250120	132300	838079100	9860	9860	9860	9860	1
397	20250120	132200	838069240	9860	9860	9860	9860	26
398	20250120	132100	837812880	9860	9860	9860	9860	10
399	20250120	132000	837714280	9860	9860	9860	9860	5
400	20250120	131900	837664980	9860	9850	9860	9850	393
401	20250120	131800	833790130	9850	9850	9850	9850	100
402	20250120	131700	832805130	9840	9840	9840	9840	0
403	20250120	131600	832805130	9840	9850	9850	9840	290
404	20250120	131500	829951520	9860	9840	9860	9840	17
405	20250120	131400	829784040	9850	9850	9850	9850	500
406	20250120	131300	824859040	9840	9850	9850	9840	320
407	20250120	131200	821709040	9860	9860	9860	9850	261
408	20250120	131100	819136480	9860	9860	9860	9860	0
409	20250120	131000	819136480	9860	9860	9860	9860	18
410	20250120	130900	818959000	9860	9860	9860	9860	12
411	20250120	130800	818840680	9870	9870	9870	9870	181
412	20250120	130700	817054210	9860	9860	9860	9860	1
413	20250120	130600	817044350	9860	9860	9860	9860	90
414	20250120	130500	816156950	9860	9860	9860	9860	180
415	20250120	130400	814382150	9870	9860	9870	9840	532
416	20250120	130300	809146990	9870	9870	9870	9870	1
417	20250120	130200	809137120	9860	9860	9860	9860	10
418	20250120	130100	809038520	9870	9870	9870	9870	62
419	20250120	130000	808426580	9870	9860	9870	9860	51
420	20250120	125900	807923710	9860	9860	9870	9860	282
421	20250120	125800	805140480	9860	9860	9860	9860	256
422	20250120	125700	802616320	9860	9850	9860	9850	720
423	20250120	125600	795517560	9860	9860	9860	9860	10
424	20250120	125500	795418960	9860	9860	9860	9860	15
425	20250120	125400	795271060	9860	9840	9860	9840	3
426	20250120	125300	795241500	9830	9850	9850	9830	600
427	20250120	125200	789341810	9860	9860	9860	9860	430
428	20250120	125100	785102010	9860	9860	9860	9860	0
429	20250120	125000	785102010	9860	9840	9860	9840	142
430	20250120	124900	783704710	9840	9850	9850	9840	416
431	20250120	124800	779611230	9850	9850	9850	9850	217
432	20250120	124700	777473780	9860	9860	9860	9860	100
433	20250120	124600	776487780	9860	9860	9860	9860	0
434	20250120	124500	776487780	9860	9860	9860	9860	2
435	20250120	124400	776468060	9860	9860	9860	9860	0
436	20250120	124300	776468060	9860	9850	9860	9850	933
437	20250120	124200	767276000	9860	9860	9860	9850	171
438	20250120	124100	765590190	9870	9870	9870	9870	0
439	20250120	124000	765590190	9870	9870	9870	9870	0
440	20250120	123900	765590190	9870	9870	9870	9870	0
441	20250120	123800	765590190	9870	9870	9870	9850	82
442	20250120	123700	764781150	9870	9870	9870	9870	0
443	20250120	123600	764781150	9870	9860	9870	9860	4
444	20250120	123500	764741680	9850	9850	9850	9850	50
445	20250120	123400	764249180	9850	9870	9870	9840	102
446	20250120	123300	763242490	9840	9850	9850	9840	185
447	20250120	123200	761420650	9870	9870	9870	9870	0
448	20250120	123100	761420650	9870	9870	9870	9870	31
449	20250120	123000	761114680	9880	9880	9880	9880	0
450	20250120	122900	761114680	9880	9860	9880	9830	1556
451	20250120	122800	745803630	9860	9870	9870	9860	50
452	20250120	122700	745310620	9860	9870	9870	9860	200
453	20250120	122600	743338120	9870	9870	9870	9870	6
454	20250120	122500	743278900	9860	9870	9870	9860	175
455	20250120	122400	741551860	9880	9870	9880	9870	84
456	20250120	122300	740722260	9870	9870	9870	9870	1
457	20250120	122200	740712390	9860	9870	9880	9860	66
458	20250120	122100	740061580	9860	9860	9860	9860	47
459	20250120	122000	739598160	9860	9860	9860	9860	62
460	20250120	121900	738986840	9860	9860	9860	9860	70
461	20250120	121800	738296640	9860	9860	9860	9860	172
462	20250120	121700	736600720	9870	9870	9870	9870	11
463	20250120	121600	736492150	9880	9890	9890	9870	353
464	20250120	121500	733006260	9870	9880	9890	9870	604
465	20250120	121400	727043060	9890	9870	9890	9870	961
466	20250120	121300	717557480	9870	9900	9900	9870	387
467	20250120	121200	713728810	9910	9900	9910	9900	3390
468	20250120	121100	680164020	9900	9890	9900	9870	1447
469	20250120	121000	665846440	9900	9870	9900	9860	5246
470	20250120	120900	613980610	9870	9880	9880	9850	163
471	20250120	120800	612370240	9880	9860	9880	9850	823
472	20250120	120700	604253360	9860	9850	9890	9840	1822
473	20250120	120600	586252060	9850	9830	9880	9830	6634
474	20250120	120500	520880540	9830	9830	9840	9810	363
475	20250120	120400	517311850	9800	9800	9820	9800	95
476	20250120	120300	516380440	9800	9800	9800	9800	2
477	20250120	120200	516360840	9790	9780	9790	9780	417
478	20250120	120100	512282570	9780	9810	9840	9770	310
479	20250120	120000	509248290	9770	9810	9810	9770	250
480	20250120	115900	506802720	9820	9820	9820	9820	55
481	20250120	115800	506262620	9810	9810	9810	9810	92
482	20250120	115700	505360100	9810	9810	9810	9800	23
483	20250120	115600	505134580	9810	9840	9840	9800	675
484	20250120	115500	498500340	9840	9820	9840	9820	674
485	20250120	115400	491875220	9830	9790	9830	9760	2936
486	20250120	115300	463089160	9790	9790	9790	9780	841
487	20250120	115200	454855820	9790	9750	9790	9730	1549
488	20250120	115100	439731050	9750	9770	9770	9750	47
489	20250120	115000	439272380	9780	9780	9780	9780	231
490	20250120	114900	437013200	9780	9780	9780	9780	110
491	20250120	114800	435937400	9780	9760	9780	9760	1354
492	20250120	114700	422704800	9760	9760	9760	9760	34
493	20250120	114600	422372960	9760	9760	9760	9660	1637
494	20250120	114500	406461910	9750	9750	9750	9730	957
495	20250120	114400	397145360	9740	9750	9750	9730	351
496	20250120	114300	393729460	9760	9740	9760	9730	111
497	20250120	114200	392649390	9730	9740	9740	9730	350
498	20250120	114100	389243880	9750	9730	9750	9730	25
499	20250120	114000	389000230	9760	9770	9770	9740	126
500	20250120	113900	387770690	9780	9780	9780	9780	8
501	20250120	113800	387692450	9730	9770	9790	9730	458
502	20250120	113700	383213990	9770	9690	9770	9690	8152
503	20250120	113600	303963690	9690	9680	9700	9680	275
504	20250120	113500	301299550	9680	9660	9680	9600	617
505	20250120	113400	295335970	9650	9650	9660	9640	658
506	20250120	113300	288989710	9640	9640	9640	9640	1
507	20250120	113200	288980070	9640	9590	9640	9590	742
508	20250120	113100	281837230	9590	9590	9590	9590	40
509	20250120	113000	281453630	9630	9630	9630	9630	0
510	20250120	112900	281453630	9630	9630	9630	9630	1
511	20250120	112800	281444000	9630	9630	9630	9630	1
512	20250120	112700	281434370	9640	9640	9640	9640	0
513	20250120	112600	281434370	9640	9620	9640	9620	47
514	20250120	112500	280982210	9620	9620	9620	9620	12
515	20250120	112400	280866770	9620	9620	9620	9620	37
516	20250120	112300	280510830	9620	9620	9620	9620	44
517	20250120	112200	280087550	9620	9620	9620	9620	8
518	20250120	112100	280010590	9620	9590	9620	9580	44
519	20250120	112000	279589010	9620	9610	9620	9610	54
520	20250120	111900	279070060	9580	9580	9580	9580	0
521	20250120	111800	279070060	9580	9590	9590	9580	14
522	20250120	111700	278935910	9630	9630	9630	9630	12
523	20250120	111600	278820350	9640	9640	9640	9640	0
524	20250120	111500	278820350	9640	9640	9640	9640	0
525	20250120	111400	278820350	9640	9640	9640	9640	0
526	20250120	111300	278820350	9640	9650	9650	9640	2
527	20250120	111200	278801060	9590	9590	9590	9590	0
528	20250120	111100	278801060	9590	9590	9590	9590	0
529	20250120	111000	278801060	9590	9590	9590	9590	0
530	20250120	110900	278801060	9590	9590	9590	9590	14
531	20250120	110800	278666800	9660	9660	9660	9660	14
532	20250120	110700	278531560	9650	9630	9650	9630	100
533	20250120	110600	277567100	9620	9610	9620	9610	123
534	20250120	110500	276384820	9610	9610	9610	9610	0
535	20250120	110400	276384820	9610	9610	9610	9610	0
536	20250120	110300	276384820	9610	9610	9610	9610	1
537	20250120	110200	276375210	9580	9580	9580	9580	0
538	20250120	110100	276375210	9580	9580	9580	9580	0
539	20250120	110000	276375210	9580	9580	9580	9580	240
540	20250120	105900	274076010	9610	9610	9610	9610	0
541	20250120	105800	274076010	9610	9610	9610	9610	1
542	20250120	105700	274066400	9570	9570	9570	9570	0
543	20250120	105600	274066400	9570	9570	9570	9570	27
544	20250120	105500	273808010	9610	9610	9610	9600	6
545	20250120	105400	273750360	9620	9620	9620	9620	1
546	20250120	105300	273740740	9560	9600	9600	9560	546
547	20250120	105200	268515760	9620	9620	9630	9600	13
548	20250120	105100	268390880	9650	9600	9650	9600	43
549	20250120	105000	267978030	9650	9640	9650	9640	8
550	20250120	104900	267900900	9650	9590	9650	9580	1001
551	20250120	104800	258310960	9580	9580	9580	9580	0
552	20250120	104700	258310960	9580	9600	9600	9580	614
553	20250120	104600	252425810	9600	9600	9600	9600	0
554	20250120	104500	252425810	9600	9660	9660	9600	3501
555	20250120	104400	218776500	9630	9650	9650	9630	34
556	20250120	104300	218449050	9660	9660	9660	9660	0
557	20250120	104200	218449050	9660	9660	9660	9660	0
558	20250120	104100	218449050	9660	9660	9660	9650	22
559	20250120	104000	218236630	9650	9650	9650	9650	110
560	20250120	103900	217175130	9660	9660	9660	9640	158
561	20250120	103800	215649990	9660	9660	9660	9660	0
562	20250120	103700	215649990	9660	9660	9660	9660	0
563	20250120	103600	215649990	9660	9660	9660	9660	0
564	20250120	103500	215649990	9660	9640	9660	9630	654
565	20250120	103400	209350990	9640	9640	9640	9640	2
566	20250120	103300	209331710	9640	9650	9650	9640	20
567	20250120	103200	209138900	9670	9670	9670	9670	0
568	20250120	103100	209138900	9670	9650	9670	9650	22
569	20250120	103000	208926180	9670	9660	9670	9660	27
570	20250120	102900	208665110	9660	9670	9670	9660	3
571	20250120	102800	208636110	9680	9680	9680	9680	2
572	20250120	102700	208616750	9680	9680	9680	9680	0
573	20250120	102600	208616750	9680	9680	9680	9680	1
574	20250120	102500	208607070	9700	9700	9700	9700	1
575	20250120	102400	208597370	9630	9630	9630	9630	0
576	20250120	102300	208597370	9630	9680	9700	9630	826
577	20250120	102200	200588500	9640	9670	9670	9640	773
578	20250120	102100	193132000	9650	9650	9650	9650	0
579	20250120	102000	193132000	9650	9650	9650	9650	0
580	20250120	101900	193132000	9650	9680	9680	9650	688
581	20250120	101800	186488420	9700	9700	9700	9700	0
582	20250120	101700	186488420	9700	9700	9700	9700	1
583	20250120	101600	186478720	9700	9700	9700	9700	9
584	20250120	101500	186391420	9700	9700	9700	9700	26
585	20250120	101400	186139220	9700	9700	9700	9700	0
586	20250120	101300	186139220	9700	9700	9700	9700	0
587	20250120	101200	186139220	9700	9680	9700	9680	81
588	20250120	101100	185355120	9700	9700	9700	9700	0
589	20250120	101000	185355120	9700	9700	9700	9700	123
590	20250120	100900	184162020	9700	9700	9700	9700	204
591	20250120	100800	182183220	9700	9700	9700	9700	6
592	20250120	100700	182125020	9700	9700	9700	9700	55
593	20250120	100600	181591520	9690	9690	9690	9690	0
594	20250120	100500	181591520	9690	9700	9700	9690	3
595	20250120	100400	181562430	9700	9700	9700	9700	1
596	20250120	100300	181552730	9690	9680	9690	9680	113
597	20250120	100200	180458280	9680	9670	9680	9670	76
598	20250120	100100	179723060	9680	9690	9690	9680	31
599	20250120	100000	179422950	9700	9700	9700	9700	5
600	20250120	095900	179374450	9700	9700	9700	9700	6
601	20250120	095800	179316250	9690	9690	9690	9690	99
602	20250120	095700	178356940	9710	9700	9710	9690	4
603	20250120	095600	178318130	9700	9710	9710	9700	112
604	20250120	095500	177231710	9710	9700	9710	9700	75
605	20250120	095400	176504200	9700	9700	9700	9700	60
606	20250120	095300	175922200	9700	9690	9700	9690	29
607	20250120	095200	175641100	9700	9700	9700	9700	0
608	20250120	095100	175641100	9700	9700	9700	9700	6
609	20250120	095000	175582900	9700	9710	9710	9700	50
610	20250120	094900	175097880	9710	9700	9710	9700	587
611	20250120	094800	169400180	9700	9700	9700	9670	115
612	20250120	094700	168285880	9690	9680	9690	9680	896
613	20250120	094600	159603650	9700	9700	9700	9700	143
614	20250120	094500	158216550	9690	9690	9700	9640	358
615	20250120	094400	154749990	9700	9680	9700	9680	500
616	20250120	094300	149900610	9680	9660	9680	9610	108
617	20250120	094200	148861270	9690	9690	9690	9670	31
618	20250120	094100	148560900	9660	9690	9700	9660	32
619	20250120	094000	148251080	9680	9680	9680	9680	88
620	20250120	093900	147399240	9690	9660	9690	9650	24
621	20250120	093800	147166750	9670	9670	9700	9670	328
622	20250120	093700	143989600	9670	9670	9670	9670	11
623	20250120	093600	143883230	9660	9660	9660	9660	423
624	20250120	093500	139797050	9660	9650	9660	9650	11
625	20250120	093400	139690870	9650	9650	9660	9650	23
626	20250120	093300	139468900	9660	9650	9660	9560	874
627	20250120	093200	131100800	9650	9690	9700	9650	87
628	20250120	093100	130257470	9690	9680	9700	9680	103
629	20250120	093000	129259350	9700	9620	9700	9620	250
630	20250120	092900	126842670	9610	9650	9650	9610	187
631	20250120	092800	125043200	9660	9660	9660	9640	120
632	20250120	092700	123886060	9670	9660	9670	9640	143
633	20250120	092600	122505220	9640	9640	9640	9630	329
634	20250120	092500	119333670	9680	9680	9680	9650	749
635	20250120	092400	112094590	9700	9700	9700	9660	163
636	20250120	092300	110513530	9670	9660	9760	9650	198
637	20250120	092200	108600810	9660	9600	9770	9600	1129
638	20250120	092100	97673970	9600	9600	9600	9600	6
639	20250120	092000	97616370	9600	9600	9600	9580	6
640	20250120	091900	97558810	9590	9590	9590	9560	316
641	20250120	091800	94534790	9590	9580	9590	9580	163
642	20250120	091700	92972360	9580	9580	9580	9580	1
643	20250120	091600	92962780	9570	9580	9580	9560	479
644	20250120	091500	88380430	9580	9600	9610	9580	619
645	20250120	091400	82447840	9610	9610	9610	9610	0
646	20250120	091300	82447840	9610	9610	9610	9610	0
647	20250120	091200	82447840	9610	9600	9610	9580	154
648	20250120	091100	80969410	9600	9560	9600	9560	288
649	20250120	091000	78209450	9570	9570	9590	9570	15
650	20250120	090900	78065880	9590	9570	9590	9550	382
651	20250120	090800	74408040	9540	9530	9570	9530	776
652	20250120	090700	67008890	9530	9560	9580	9530	754
653	20250120	090600	59814890	9580	9580	9580	9580	7
654	20250120	090500	59747830	9550	9540	9550	9530	1059
655	20250120	090400	49636750	9540	9560	9560	9540	6
656	20250120	090300	49579470	9530	9550	9550	9530	1450
657	20250120	090200	35733430	9550	9610	9630	9550	880
658	20250120	090100	27319880	9600	9640	9690	9600	1094
659	20250120	090000	16785790	9630	9770	9770	9620	1728