KissMeData/083500/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195700	1038740720	9360	9360	9360	9360	824
3	20250110	195600	1038740720	9360	9360	9360	9360	0
4	20250110	195500	1038740720	9360	9360	9360	9360	0
5	20250110	195400	1038740720	9360	9360	9360	9360	0
6	20250110	195300	1038740720	9360	9360	9360	9360	0
7	20250110	195200	1038740720	9360	9360	9360	9360	0
8	20250110	195100	1038740720	9360	9360	9360	9360	0
9	20250110	195000	1038740720	9360	9360	9360	9360	0
10	20250110	194900	1038740720	9360	9360	9360	9360	0
11	20250110	194800	1038740720	9360	9360	9360	9360	0
12	20250110	194700	1038740720	9360	9360	9360	9360	0
13	20250110	194600	1038740720	9360	9360	9360	9360	0
14	20250110	194500	1038740720	9360	9360	9360	9360	0
15	20250110	194400	1038740720	9360	9360	9360	9360	0
16	20250110	194300	1038740720	9360	9360	9360	9360	0
17	20250110	194200	1038740720	9360	9360	9360	9360	0
18	20250110	194100	1038740720	9360	9360	9360	9360	0
19	20250110	194000	1038740720	9360	9360	9360	9360	0
20	20250110	193900	1038740720	9360	9360	9360	9360	0
21	20250110	193800	1038740720	9360	9360	9360	9360	0
22	20250110	193700	1038740720	9360	9360	9360	9360	0
23	20250110	193600	1038740720	9360	9360	9360	9360	0
24	20250110	193500	1038740720	9360	9360	9360	9360	0
25	20250110	193400	1038740720	9360	9360	9360	9360	0
26	20250110	193300	1038740720	9360	9360	9360	9360	0
27	20250110	193200	1038740720	9360	9360	9360	9360	0
28	20250110	193100	1038740720	9360	9360	9360	9360	0
29	20250110	193000	1038740720	9360	9360	9360	9360	0
30	20250110	192900	1038740720	9360	9360	9360	9360	0
31	20250110	192800	1038740720	9360	9360	9360	9360	0
32	20250110	192700	1038740720	9360	9360	9360	9360	824
33	20250110	192600	1038740720	9360	9360	9360	9360	0
34	20250110	192500	1038740720	9360	9360	9360	9360	0
35	20250110	192400	1038740720	9360	9360	9360	9360	0
36	20250110	192300	1038740720	9360	9360	9360	9360	0
37	20250110	192200	1038740720	9360	9360	9360	9360	0
38	20250110	192100	1038740720	9360	9360	9360	9360	0
39	20250110	192000	1038740720	9360	9360	9360	9360	0
40	20250110	191900	1038740720	9360	9360	9360	9360	0
41	20250110	191800	1038740720	9360	9360	9360	9360	0
42	20250110	191700	1038740720	9360	9360	9360	9360	0
43	20250110	191600	1038740720	9360	9360	9360	9360	0
44	20250110	191500	1038740720	9360	9360	9360	9360	0
45	20250110	191400	1038740720	9360	9360	9360	9360	0
46	20250110	191300	1038740720	9360	9360	9360	9360	0
47	20250110	191200	1038740720	9360	9360	9360	9360	0
48	20250110	191100	1038740720	9360	9360	9360	9360	0
49	20250110	191000	1038740720	9360	9360	9360	9360	0
50	20250110	190900	1038740720	9360	9360	9360	9360	0
51	20250110	190800	1038740720	9360	9360	9360	9360	0
52	20250110	190700	1038740720	9360	9360	9360	9360	0
53	20250110	190600	1038740720	9360	9360	9360	9360	0
54	20250110	190500	1038740720	9360	9360	9360	9360	0
55	20250110	190400	1038740720	9360	9360	9360	9360	0
56	20250110	190300	1038740720	9360	9360	9360	9360	0
57	20250110	190200	1038740720	9360	9360	9360	9360	0
58	20250110	190100	1038740720	9360	9360	9360	9360	0
59	20250110	190000	1038740720	9360	9360	9360	9360	0
60	20250110	185900	1038740720	9360	9360	9360	9360	0
61	20250110	185800	1038740720	9360	9360	9360	9360	0
62	20250110	185700	1038740720	9360	9360	9360	9360	824
63	20250110	185600	1038740720	9360	9360	9360	9360	0
64	20250110	185500	1038740720	9360	9360	9360	9360	0
65	20250110	185400	1038740720	9360	9360	9360	9360	0
66	20250110	185300	1038740720	9360	9360	9360	9360	0
67	20250110	185200	1038740720	9360	9360	9360	9360	0
68	20250110	185100	1038740720	9360	9360	9360	9360	0
69	20250110	185000	1038740720	9360	9360	9360	9360	0
70	20250110	184900	1038740720	9360	9360	9360	9360	0
71	20250110	184800	1038740720	9360	9360	9360	9360	0
72	20250110	184700	1038740720	9360	9360	9360	9360	0
73	20250110	184600	1038740720	9360	9360	9360	9360	0
74	20250110	184500	1038740720	9360	9360	9360	9360	0
75	20250110	184400	1038740720	9360	9360	9360	9360	0
76	20250110	184300	1038740720	9360	9360	9360	9360	0
77	20250110	184200	1038740720	9360	9360	9360	9360	0
78	20250110	184100	1038740720	9360	9360	9360	9360	0
79	20250110	184000	1038740720	9360	9360	9360	9360	0
80	20250110	183900	1038740720	9360	9360	9360	9360	0
81	20250110	183800	1038740720	9360	9360	9360	9360	0
82	20250110	183700	1038740720	9360	9360	9360	9360	0
83	20250110	183600	1038740720	9360	9360	9360	9360	0
84	20250110	183500	1038740720	9360	9360	9360	9360	0
85	20250110	183400	1038740720	9360	9360	9360	9360	0
86	20250110	183300	1038740720	9360	9360	9360	9360	0
87	20250110	183200	1038740720	9360	9360	9360	9360	0
88	20250110	183100	1038740720	9360	9360	9360	9360	0
89	20250110	183000	1038740720	9360	9360	9360	9360	0
90	20250110	182900	1038740720	9360	9360	9360	9360	0
91	20250110	182800	1038740720	9360	9360	9360	9360	0
92	20250110	182700	1038740720	9360	9360	9360	9360	824
93	20250110	182600	1038740720	9360	9360	9360	9360	0
94	20250110	182500	1038740720	9360	9360	9360	9360	0
95	20250110	182400	1038740720	9360	9360	9360	9360	0
96	20250110	182300	1038740720	9360	9360	9360	9360	0
97	20250110	182200	1038740720	9360	9360	9360	9360	0
98	20250110	182100	1038740720	9360	9360	9360	9360	0
99	20250110	182000	1038740720	9360	9360	9360	9360	0
100	20250110	181900	1038740720	9360	9360	9360	9360	0
101	20250110	181800	1038740720	9360	9360	9360	9360	0
102	20250110	181700	1038740720	9360	9360	9360	9360	0
103	20250110	181600	1038740720	9360	9360	9360	9360	0
104	20250110	181500	1038740720	9360	9360	9360	9360	0
105	20250110	181400	1038740720	9360	9360	9360	9360	0
106	20250110	181300	1038740720	9360	9360	9360	9360	0
107	20250110	181200	1038740720	9360	9360	9360	9360	0
108	20250110	181100	1038740720	9360	9360	9360	9360	0
109	20250110	181000	1038740720	9360	9360	9360	9360	0
110	20250110	180900	1038740720	9360	9360	9360	9360	0
111	20250110	180800	1038740720	9360	9360	9360	9360	0
112	20250110	180700	1038740720	9360	9360	9360	9360	0
113	20250110	180600	1038740720	9360	9360	9360	9360	0
114	20250110	180500	1038740720	9360	9360	9360	9360	0
115	20250110	180400	1038740720	9360	9360	9360	9360	0
116	20250110	180300	1038740720	9360	9360	9360	9360	0
117	20250110	180200	1038740720	9360	9360	9360	9360	0
118	20250110	180100	1038740720	9360	9360	9360	9360	0
119	20250110	180000	1038740720	9360	9360	9360	9360	0
120	20250110	175900	1038740720	9360	9360	9360	9360	0
121	20250110	175800	1038740720	9360	9360	9360	9360	0
122	20250110	175700	1038740720	9360	9360	9360	9360	824
123	20250110	175600	1038740720	9360	9360	9360	9360	0
124	20250110	175500	1038740720	9360	9360	9360	9360	0
125	20250110	175400	1038740720	9360	9360	9360	9360	0
126	20250110	175300	1038740720	9360	9360	9360	9360	0
127	20250110	175200	1038740720	9360	9360	9360	9360	0
128	20250110	175100	1038740720	9360	9360	9360	9360	0
129	20250110	175000	1038740720	9360	9360	9360	9360	0
130	20250110	174900	1038740720	9360	9360	9360	9360	0
131	20250110	174800	1038740720	9360	9360	9360	9360	0
132	20250110	174700	1038740720	9360	9360	9360	9360	0
133	20250110	174600	1038740720	9360	9360	9360	9360	0
134	20250110	174500	1038740720	9360	9360	9360	9360	0
135	20250110	174400	1038740720	9360	9360	9360	9360	0
136	20250110	174300	1038740720	9360	9360	9360	9360	0
137	20250110	174200	1038740720	9360	9360	9360	9360	0
138	20250110	174100	1038740720	9360	9360	9360	9360	0
139	20250110	174000	1038740720	9360	9360	9360	9360	0
140	20250110	173900	1038740720	9360	9360	9360	9360	0
141	20250110	173800	1038740720	9360	9360	9360	9360	0
142	20250110	173700	1038740720	9360	9360	9360	9360	0
143	20250110	173600	1038740720	9360	9360	9360	9360	0
144	20250110	173500	1038740720	9360	9360	9360	9360	0
145	20250110	173400	1038740720	9360	9360	9360	9360	0
146	20250110	173300	1038740720	9360	9360	9360	9360	0
147	20250110	173200	1038740720	9360	9360	9360	9360	0
148	20250110	173100	1038740720	9360	9360	9360	9360	0
149	20250110	173000	1038740720	9360	9360	9360	9360	0
150	20250110	172900	1038740720	9360	9360	9360	9360	0
151	20250110	172800	1038740720	9360	9360	9360	9360	0
152	20250110	172700	1038740720	9360	9360	9360	9360	824
153	20250110	172600	1038740720	9360	9360	9360	9360	0
154	20250110	172500	1038740720	9360	9360	9360	9360	0
155	20250110	172400	1038740720	9360	9360	9360	9360	0
156	20250110	172300	1038740720	9360	9360	9360	9360	0
157	20250110	172200	1038740720	9360	9360	9360	9360	0
158	20250110	172100	1038740720	9360	9360	9360	9360	0
159	20250110	172000	1038740720	9360	9360	9360	9360	0
160	20250110	171900	1038740720	9360	9360	9360	9360	0
161	20250110	171800	1038740720	9360	9360	9360	9360	0
162	20250110	171700	1038740720	9360	9360	9360	9360	0
163	20250110	171600	1038740720	9360	9360	9360	9360	0
164	20250110	171500	1038740720	9360	9360	9360	9360	0
165	20250110	171400	1038740720	9360	9360	9360	9360	0
166	20250110	171300	1038740720	9360	9360	9360	9360	0
167	20250110	171200	1038740720	9360	9360	9360	9360	0
168	20250110	171100	1038740720	9360	9360	9360	9360	0
169	20250110	171000	1038740720	9360	9360	9360	9360	0
170	20250110	170900	1038740720	9360	9360	9360	9360	0
171	20250110	170800	1038740720	9360	9360	9360	9360	0
172	20250110	170700	1038740720	9360	9360	9360	9360	0
173	20250110	170600	1038740720	9360	9360	9360	9360	0
174	20250110	170500	1038740720	9360	9360	9360	9360	0
175	20250110	170400	1038740720	9360	9360	9360	9360	0
176	20250110	170300	1038740720	9360	9360	9360	9360	0
177	20250110	170200	1038740720	9360	9360	9360	9360	0
178	20250110	170100	1038740720	9360	9360	9360	9360	0
179	20250110	170000	1038740720	9360	9360	9360	9360	0
180	20250110	165900	1038740720	9360	9360	9360	9360	0
181	20250110	165800	1038740720	9360	9360	9360	9360	0
182	20250110	165700	1038740720	9360	9360	9360	9360	824
183	20250110	165600	1038740720	9360	9360	9360	9360	0
184	20250110	165500	1038740720	9360	9360	9360	9360	0
185	20250110	165400	1038740720	9360	9360	9360	9360	0
186	20250110	165300	1038740720	9360	9360	9360	9360	0
187	20250110	165200	1038740720	9360	9360	9360	9360	0
188	20250110	165100	1038740720	9360	9360	9360	9360	0
189	20250110	165000	1038740720	9360	9360	9360	9360	0
190	20250110	164900	1038740720	9360	9360	9360	9360	0
191	20250110	164800	1038740720	9360	9360	9360	9360	0
192	20250110	164700	1038740720	9360	9360	9360	9360	0
193	20250110	164600	1038740720	9360	9360	9360	9360	0
194	20250110	164500	1038740720	9360	9360	9360	9360	0
195	20250110	164400	1038740720	9360	9360	9360	9360	0
196	20250110	164300	1038740720	9360	9360	9360	9360	0
197	20250110	164200	1038740720	9360	9360	9360	9360	0
198	20250110	164100	1038740720	9360	9360	9360	9360	0
199	20250110	164000	1038740720	9360	9360	9360	9360	0
200	20250110	163900	1038740720	9360	9360	9360	9360	0
201	20250110	163800	1038740720	9360	9360	9360	9360	0
202	20250110	163700	1038740720	9360	9360	9360	9360	0
203	20250110	163600	1038740720	9360	9360	9360	9360	0
204	20250110	163500	1038740720	9360	9360	9360	9360	0
205	20250110	163400	1038740720	9360	9360	9360	9360	0
206	20250110	163300	1038740720	9360	9360	9360	9360	0
207	20250110	163200	1038740720	9360	9360	9360	9360	0
208	20250110	163100	1038740720	9360	9360	9360	9360	0
209	20250110	163000	1038740720	9360	9360	9360	9360	0
210	20250110	162900	1038740720	9360	9360	9360	9360	0
211	20250110	162800	1038740720	9360	9360	9360	9360	0
212	20250110	162700	1038740720	9360	9360	9360	9360	824
213	20250110	162600	1038740720	9360	9360	9360	9360	0
214	20250110	162500	1038740720	9360	9360	9360	9360	0
215	20250110	162400	1038740720	9360	9360	9360	9360	0
216	20250110	162300	1038740720	9360	9360	9360	9360	0
217	20250110	162200	1038740720	9360	9360	9360	9360	0
218	20250110	162100	1038740720	9360	9360	9360	9360	0
219	20250110	162000	1038740720	9360	9360	9360	9360	0
220	20250110	161900	1038740720	9360	9360	9360	9360	0
221	20250110	161800	1038740720	9360	9360	9360	9360	0
222	20250110	161700	1038740720	9360	9360	9360	9360	0
223	20250110	161600	1038740720	9360	9360	9360	9360	0
224	20250110	161500	1038740720	9360	9360	9360	9360	0
225	20250110	161400	1038740720	9360	9360	9360	9360	0
226	20250110	161300	1038740720	9360	9360	9360	9360	0
227	20250110	161200	1038740720	9360	9360	9360	9360	0
228	20250110	161100	1038740720	9360	9360	9360	9360	0
229	20250110	161000	1038740720	9360	9360	9360	9360	0
230	20250110	160900	1038740720	9360	9360	9360	9360	0
231	20250110	160800	1038740720	9360	9360	9360	9360	0
232	20250110	160700	1038740720	9360	9360	9360	9360	0
233	20250110	160600	1038740720	9360	9360	9360	9360	0
234	20250110	160500	1038740720	9360	9360	9360	9360	0
235	20250110	160400	1038740720	9360	9360	9360	9360	0
236	20250110	160300	1038740720	9360	9360	9360	9360	0
237	20250110	160200	1038740720	9360	9360	9360	9360	0
238	20250110	160100	1038740720	9360	9360	9360	9360	0
239	20250110	160000	1038740720	9360	9360	9360	9360	0
240	20250110	155900	1038740720	9360	9360	9360	9360	0
241	20250110	155800	1038740720	9360	9360	9360	9360	0
242	20250110	155700	1038740720	9360	9360	9360	9360	824
243	20250110	155600	1038740720	9360	9360	9360	9360	0
244	20250110	155500	1038740720	9360	9360	9360	9360	0
245	20250110	155400	1038740720	9360	9360	9360	9360	0
246	20250110	155300	1038740720	9360	9360	9360	9360	0
247	20250110	155200	1038740720	9360	9360	9360	9360	0
248	20250110	155100	1038740720	9360	9360	9360	9360	0
249	20250110	155000	1038740720	9360	9360	9360	9360	0
250	20250110	154900	1038740720	9360	9360	9360	9360	0
251	20250110	154800	1038740720	9360	9360	9360	9360	0
252	20250110	154700	1038740720	9360	9360	9360	9360	0
253	20250110	154600	1038740720	9360	9360	9360	9360	0
254	20250110	154500	1038740720	9360	9360	9360	9360	0
255	20250110	154400	1038740720	9360	9360	9360	9360	0
256	20250110	154300	1038740720	9360	9360	9360	9360	0
257	20250110	154200	1038740720	9360	9360	9360	9360	0
258	20250110	154100	1038740720	9360	9360	9360	9360	0
259	20250110	154000	1038740720	9360	9360	9360	9360	0
260	20250110	153900	1038740720	9360	9360	9360	9360	0
261	20250110	153800	1038740720	9360	9360	9360	9360	0
262	20250110	153700	1038740720	9360	9360	9360	9360	0
263	20250110	153600	1038740720	9360	9360	9360	9360	0
264	20250110	153500	1038740720	9360	9360	9360	9360	0
265	20250110	153400	1038740720	9360	9360	9360	9360	0
266	20250110	153300	1038740720	9360	9360	9360	9360	0
267	20250110	153200	1038740720	9360	9360	9360	9360	0
268	20250110	153100	1038740720	9360	9360	9360	9360	0
269	20250110	153000	1038740720	9360	9360	9360	9360	824
270	20250110	152900	1031028080	9270	9270	9270	9270	0
271	20250110	152800	1031028080	9270	9270	9270	9270	0
272	20250110	152700	1031028080	9270	9270	9270	9270	0
273	20250110	152600	1031028080	9270	9270	9270	9270	0
274	20250110	152500	1031028080	9270	9270	9270	9270	0
275	20250110	152400	1031028080	9270	9270	9270	9270	0
276	20250110	152300	1031028080	9270	9270	9270	9270	0
277	20250110	152200	1031028080	9270	9270	9270	9270	0
278	20250110	152100	1031028080	9270	9270	9270	9270	0
279	20250110	152000	1031028080	9270	9270	9270	9270	0
280	20250110	151900	1031028080	9270	9280	9280	9260	967
281	20250110	151800	1022062850	9280	9290	9290	9280	104
282	20250110	151700	1021096840	9330	9280	9330	9280	215
283	20250110	151600	1019099320	9280	9290	9290	9280	122
284	20250110	151500	1017967040	9300	9300	9300	9300	1
285	20250110	151400	1017957740	9290	9290	9290	9290	0
286	20250110	151300	1017957740	9290	9290	9290	9290	51
287	20250110	151200	1017483950	9310	9290	9310	9290	110
288	20250110	151100	1016462030	9300	9300	9300	9300	171
289	20250110	151000	1014871730	9300	9300	9300	9300	131
290	20250110	150900	1013653430	9310	9310	9310	9310	0
291	20250110	150800	1013653430	9310	9310	9310	9310	0
292	20250110	150700	1013653430	9310	9310	9310	9300	102
293	20250110	150600	1012704810	9300	9300	9300	9300	498
294	20250110	150500	1008073410	9310	9310	9310	9310	4
295	20250110	150400	1008036170	9310	9320	9320	9310	3
296	20250110	150300	1008008230	9330	9330	9330	9310	552
297	20250110	150200	1002865130	9330	9320	9330	9320	2
298	20250110	150100	1002846480	9320	9330	9330	9320	23
299	20250110	150000	1002631930	9340	9340	9340	9340	8
300	20250110	145900	1002557210	9310	9310	9310	9310	0
301	20250110	145800	1002557210	9310	9310	9310	9310	0
302	20250110	145700	1002557210	9310	9330	9330	9310	53
303	20250110	145600	1002062910	9330	9320	9330	9320	85
304	20250110	145500	1001270700	9320	9320	9320	9320	1
305	20250110	145400	1001261380	9300	9300	9300	9300	963
306	20250110	145300	992305480	9320	9320	9320	9310	167
307	20250110	145200	990750660	9320	9320	9320	9320	76
308	20250110	145100	990042340	9320	9330	9330	9310	2144
309	20250110	145000	970053260	9330	9360	9360	9330	636
310	20250110	144900	964114990	9380	9380	9380	9380	0
311	20250110	144800	964114990	9380	9380	9380	9380	1
312	20250110	144700	964105610	9390	9390	9390	9390	0
313	20250110	144600	964105610	9390	9350	9390	9350	191
314	20250110	144500	962313360	9340	9350	9350	9340	34
315	20250110	144400	961995660	9350	9350	9350	9350	0
316	20250110	144300	961995660	9350	9350	9350	9350	4
317	20250110	144200	961958260	9350	9350	9350	9350	0
318	20250110	144100	961958260	9350	9340	9350	9340	151
319	20250110	144000	960547420	9330	9340	9340	9330	405
320	20250110	143900	956764740	9340	9340	9340	9340	207
321	20250110	143800	954831360	9350	9350	9350	9350	0
322	20250110	143700	954831360	9350	9350	9350	9350	101
323	20250110	143600	953887010	9340	9340	9340	9340	26
324	20250110	143500	953644170	9330	9340	9340	9330	378
325	20250110	143400	950117350	9360	9360	9360	9360	1
326	20250110	143300	950107990	9350	9330	9350	9330	30
327	20250110	143200	949827720	9340	9340	9340	9340	0
328	20250110	143100	949827720	9340	9340	9340	9340	7
329	20250110	143000	949762340	9320	9320	9320	9320	0
330	20250110	142900	949762340	9320	9330	9330	9320	38
331	20250110	142800	949408170	9330	9330	9330	9330	0
332	20250110	142700	949408170	9330	9330	9330	9330	1230
333	20250110	142600	937932270	9340	9340	9340	9340	1
334	20250110	142500	937922930	9340	9340	9340	9340	0
335	20250110	142400	937922930	9340	9340	9340	9340	10
336	20250110	142300	937829530	9330	9350	9350	9330	192
337	20250110	142200	936036200	9350	9350	9350	9350	0
338	20250110	142100	936036200	9350	9350	9360	9350	11
339	20250110	142000	935933290	9360	9360	9360	9360	10
340	20250110	141900	935839690	9350	9350	9350	9350	2
341	20250110	141800	935820990	9360	9360	9360	9360	0
342	20250110	141700	935820990	9360	9360	9360	9360	0
343	20250110	141600	935820990	9360	9360	9360	9360	17
344	20250110	141500	935661870	9350	9350	9350	9340	459
345	20250110	141400	931373300	9360	9380	9380	9340	473
346	20250110	141300	926947240	9400	9400	9400	9400	10
347	20250110	141200	926853240	9400	9400	9400	9400	8
348	20250110	141100	926778040	9450	9450	9450	9450	0
349	20250110	141000	926778040	9450	9450	9450	9450	1
350	20250110	140900	926768590	9470	9470	9470	9470	1
351	20250110	140800	926759120	9500	9460	9500	9460	500
352	20250110	140700	922013510	9450	9450	9450	9450	100
353	20250110	140600	921068510	9450	9450	9450	9450	50
354	20250110	140500	920596010	9450	9450	9450	9450	192
355	20250110	140400	918781610	9460	9460	9460	9460	0
356	20250110	140300	918781610	9460	9350	9460	9350	1070
357	20250110	140200	908683730	9400	9400	9400	9400	0
358	20250110	140100	908683730	9400	9400	9400	9400	0
359	20250110	140000	908683730	9400	9400	9400	9400	0
360	20250110	135900	908683730	9400	9370	9400	9370	50
361	20250110	135800	908214170	9360	9360	9360	9360	5
362	20250110	135700	908167370	9370	9370	9370	9370	0
363	20250110	135600	908167370	9370	9370	9370	9370	0
364	20250110	135500	908167370	9370	9370	9370	9370	0
365	20250110	135400	908167370	9370	9370	9370	9370	0
366	20250110	135300	908167370	9370	9370	9370	9370	0
367	20250110	135200	908167370	9370	9370	9370	9370	0
368	20250110	135100	908167370	9370	9370	9370	9370	0
369	20250110	135000	908167370	9370	9370	9370	9370	16
370	20250110	134900	908017450	9360	9360	9360	9360	0
371	20250110	134800	908017450	9360	9360	9360	9360	3
372	20250110	134700	907989370	9360	9360	9360	9360	2
373	20250110	134600	907970650	9360	9350	9360	9350	8
374	20250110	134500	907895800	9350	9320	9350	9320	40
375	20250110	134400	907522180	9320	9310	9320	9310	3
376	20250110	134300	907494230	9310	9310	9310	9310	0
377	20250110	134200	907494230	9310	9310	9310	9310	50
378	20250110	134100	907028730	9310	9310	9310	9310	0
379	20250110	134000	907028730	9310	9310	9310	9310	0
380	20250110	133900	907028730	9310	9310	9310	9310	15
381	20250110	133800	906889080	9310	9310	9310	9310	1
382	20250110	133700	906879770	9300	9300	9300	9300	0
383	20250110	133600	906879770	9300	9300	9300	9300	0
384	20250110	133500	906879770	9300	9300	9300	9300	0
385	20250110	133400	906879770	9300	9300	9300	9300	100
386	20250110	133300	905949770	9300	9300	9300	9300	0
387	20250110	133200	905949770	9300	9300	9300	9300	94
388	20250110	133100	905075570	9300	9320	9320	9300	500
389	20250110	133000	900422690	9320	9330	9330	9320	103
390	20250110	132900	899462200	9340	9340	9340	9340	21
391	20250110	132800	899266060	9350	9350	9350	9350	48
392	20250110	132700	898817260	9350	9350	9350	9350	0
393	20250110	132600	898817260	9350	9350	9350	9350	1194
394	20250110	132500	887653360	9350	9350	9350	9350	168
395	20250110	132400	886082560	9380	9380	9380	9380	4
396	20250110	132300	886045040	9350	9350	9350	9350	0
397	20250110	132200	886045040	9350	9350	9350	9350	540
398	20250110	132100	880996040	9350	9350	9350	9350	0
399	20250110	132000	880996040	9350	9350	9350	9350	196
400	20250110	131900	879163440	9350	9350	9350	9350	60
401	20250110	131800	878602440	9340	9340	9340	9340	20
402	20250110	131700	878415640	9340	9340	9340	9340	0
403	20250110	131600	878415640	9340	9370	9370	9340	1432
404	20250110	131500	865024550	9370	9370	9370	9370	50
405	20250110	131400	864556050	9350	9360	9360	9350	70
406	20250110	131300	863901320	9370	9370	9370	9370	6
407	20250110	131200	863845100	9350	9350	9350	9350	0
408	20250110	131100	863845100	9350	9360	9360	9350	268
409	20250110	131000	861338090	9370	9370	9370	9370	2
410	20250110	130900	861319350	9370	9370	9370	9370	1
411	20250110	130800	861309980	9350	9350	9350	9350	20
412	20250110	130700	861122980	9350	9350	9350	9350	17
413	20250110	130600	860964030	9360	9390	9390	9360	186
414	20250110	130500	859221060	9390	9390	9390	9390	1
415	20250110	130400	859211670	9390	9390	9390	9390	0
416	20250110	130300	859211670	9390	9390	9390	9390	0
417	20250110	130200	859211670	9390	9390	9390	9390	56
418	20250110	130100	858685830	9390	9390	9390	9390	3
419	20250110	130000	858657660	9370	9370	9370	9370	0
420	20250110	125900	858657660	9370	9370	9370	9370	0
421	20250110	125800	858657660	9370	9370	9370	9370	0
422	20250110	125700	858657660	9370	9370	9390	9370	31
423	20250110	125600	858367070	9350	9350	9350	9350	0
424	20250110	125500	858367070	9350	9350	9350	9350	0
425	20250110	125400	858367070	9350	9350	9350	9350	0
426	20250110	125300	858367070	9350	9350	9350	9350	0
427	20250110	125200	858367070	9350	9350	9350	9350	0
428	20250110	125100	858367070	9350	9360	9360	9350	50
429	20250110	125000	857899560	9390	9390	9390	9390	0
430	20250110	124900	857899560	9390	9390	9390	9390	0
431	20250110	124800	857899560	9390	9390	9390	9390	0
432	20250110	124700	857899560	9390	9390	9390	9390	0
433	20250110	124600	857899560	9390	9390	9390	9390	2
434	20250110	124500	857880780	9390	9390	9390	9390	5
435	20250110	124400	857833830	9350	9350	9350	9350	0
436	20250110	124300	857833830	9350	9350	9350	9350	0
437	20250110	124200	857833830	9350	9350	9350	9350	100
438	20250110	124100	856898830	9350	9350	9350	9350	50
439	20250110	124000	856431330	9350	9350	9350	9350	0
440	20250110	123900	856431330	9350	9350	9350	9350	0
441	20250110	123800	856431330	9350	9360	9360	9350	532
442	20250110	123700	851457120	9370	9370	9370	9370	0
443	20250110	123600	851457120	9370	9370	9370	9370	0
444	20250110	123500	851457120	9370	9370	9370	9370	0
445	20250110	123400	851457120	9370	9370	9370	9370	85
446	20250110	123300	850660670	9360	9390	9390	9360	69
447	20250110	123200	850013090	9390	9390	9390	9390	43
448	20250110	123100	849609320	9400	9400	9400	9400	54
449	20250110	123000	849101720	9390	9340	9390	9340	559
450	20250110	122900	843869090	9300	9300	9300	9300	0
451	20250110	122800	843869090	9300	9300	9300	9300	0
452	20250110	122700	843869090	9300	9300	9300	9300	18
453	20250110	122600	843701690	9310	9310	9310	9310	467
454	20250110	122500	839353920	9310	9310	9310	9310	2
455	20250110	122400	839335300	9310	9310	9310	9310	0
456	20250110	122300	839335300	9310	9320	9320	9310	730
457	20250110	122200	832535430	9320	9330	9330	9320	1105
458	20250110	122100	822234830	9350	9350	9350	9350	44
459	20250110	122000	821823430	9350	9350	9350	9350	0
460	20250110	121900	821823430	9350	9350	9350	9350	51
461	20250110	121800	821346580	9320	9320	9320	9320	0
462	20250110	121700	821346580	9320	9320	9320	9320	0
463	20250110	121600	821346580	9320	9320	9320	9320	13
464	20250110	121500	821225420	9350	9350	9350	9350	0
465	20250110	121400	821225420	9350	9350	9350	9350	32
466	20250110	121300	820926220	9350	9350	9350	9350	0
467	20250110	121200	820926220	9350	9350	9350	9350	0
468	20250110	121100	820926220	9350	9350	9350	9350	0
469	20250110	121000	820926220	9350	9350	9350	9350	1
470	20250110	120900	820916870	9330	9330	9330	9330	0
471	20250110	120800	820916870	9330	9330	9330	9330	0
472	20250110	120700	820916870	9330	9370	9370	9330	71
473	20250110	120600	820252320	9370	9330	9370	9330	297
474	20250110	120500	817476050	9330	9330	9330	9330	201
475	20250110	120400	815600720	9330	9330	9330	9330	0
476	20250110	120300	815600720	9330	9330	9330	9330	0
477	20250110	120200	815600720	9330	9330	9330	9330	3
478	20250110	120100	815572730	9330	9330	9330	9330	1
479	20250110	120000	815563400	9320	9320	9320	9320	150
480	20250110	115900	814165400	9320	9320	9320	9320	34
481	20250110	115800	813848520	9320	9290	9320	9290	25
482	20250110	115700	813615690	9300	9300	9300	9300	0
483	20250110	115600	813615690	9300	9300	9300	9300	0
484	20250110	115500	813615690	9300	9290	9300	9290	100
485	20250110	115400	812685950	9270	9270	9270	9270	0
486	20250110	115300	812685950	9270	9280	9280	9270	52
487	20250110	115200	812203900	9290	9280	9290	9280	211
488	20250110	115100	810245810	9290	9290	9290	9290	0
489	20250110	115000	810245810	9290	9290	9290	9290	0
490	20250110	114900	810245810	9290	9290	9290	9290	0
491	20250110	114800	810245810	9290	9290	9290	9290	0
492	20250110	114700	810245810	9290	9300	9300	9290	108
493	20250110	114600	809241500	9300	9320	9340	9300	611
494	20250110	114500	803545260	9320	9320	9320	9320	167
495	20250110	114400	801988820	9340	9340	9340	9340	0
496	20250110	114300	801988820	9340	9340	9340	9340	34
497	20250110	114200	801671260	9320	9320	9320	9320	0
498	20250110	114100	801671260	9320	9320	9320	9320	0
499	20250110	114000	801671260	9320	9320	9320	9320	124
500	20250110	113900	800515580	9320	9320	9320	9320	0
501	20250110	113800	800515580	9320	9320	9320	9320	50
502	20250110	113700	800049580	9320	9320	9320	9320	110
503	20250110	113600	799024380	9320	9320	9320	9320	35
504	20250110	113500	798698180	9330	9360	9360	9330	17
505	20250110	113400	798539510	9320	9320	9320	9320	0
506	20250110	113300	798539510	9320	9350	9350	9320	108
507	20250110	113200	797529800	9350	9350	9350	9350	50
508	20250110	113100	797062300	9350	9350	9350	9350	0
509	20250110	113000	797062300	9350	9350	9350	9350	0
510	20250110	112900	797062300	9350	9350	9350	9350	0
511	20250110	112800	797062300	9350	9350	9350	9350	9
512	20250110	112700	796978150	9350	9350	9350	9350	1
513	20250110	112600	796968800	9350	9350	9350	9350	0
514	20250110	112500	796968800	9350	9340	9350	9340	21
515	20250110	112400	796772600	9340	9340	9340	9340	1
516	20250110	112300	796763260	9340	9340	9340	9340	27
517	20250110	112200	796511080	9340	9340	9340	9340	0
518	20250110	112100	796511080	9340	9330	9340	9330	200
519	20250110	112000	794643390	9300	9300	9300	9300	19
520	20250110	111900	794466690	9300	9300	9300	9300	1
521	20250110	111800	794457390	9330	9330	9330	9330	0
522	20250110	111700	794457390	9330	9260	9330	9250	485
523	20250110	111600	789944390	9270	9280	9300	9270	4
524	20250110	111500	789907240	9280	9280	9280	9280	0
525	20250110	111400	789907240	9280	9280	9280	9280	0
526	20250110	111300	789907240	9280	9280	9280	9280	20
527	20250110	111200	789721640	9250	9250	9250	9250	0
528	20250110	111100	789721640	9250	9250	9250	9250	0
529	20250110	111000	789721640	9250	9250	9250	9250	0
530	20250110	110900	789721640	9250	9270	9270	9250	231
531	20250110	110800	787583030	9270	9270	9270	9270	41
532	20250110	110700	787202960	9270	9270	9270	9270	0
533	20250110	110600	787202960	9270	9270	9270	9270	39
534	20250110	110500	786841430	9270	9270	9270	9270	0
535	20250110	110400	786841430	9270	9270	9270	9270	1
536	20250110	110300	786832160	9270	9270	9270	9270	1267
537	20250110	110200	775087070	9270	9270	9270	9270	119
538	20250110	110100	773983940	9270	9270	9270	9270	142
539	20250110	110000	772667600	9240	9260	9260	9240	353
540	20250110	105900	769405620	9290	9290	9290	9290	0
541	20250110	105800	769405620	9290	9290	9290	9290	0
542	20250110	105700	769405620	9290	9290	9290	9290	5
543	20250110	105600	769359170	9260	9280	9280	9260	1641
544	20250110	105500	754160370	9270	9270	9270	9270	0
545	20250110	105400	754160370	9270	9270	9270	9270	18
546	20250110	105300	753993510	9270	9270	9270	9270	0
547	20250110	105200	753993510	9270	9270	9270	9270	52
548	20250110	105100	753511470	9260	9260	9260	9260	0
549	20250110	105000	753511470	9260	9260	9260	9260	3
550	20250110	104900	753483690	9260	9260	9260	9260	0
551	20250110	104800	753483690	9260	9260	9260	9260	0
552	20250110	104700	753483690	9260	9270	9270	9260	130
553	20250110	104600	752279500	9260	9260	9260	9260	20
554	20250110	104500	752094300	9250	9300	9300	9250	590
555	20250110	104400	746632650	9310	9310	9310	9310	2
556	20250110	104300	746614030	9300	9300	9300	9300	11
557	20250110	104200	746511730	9270	9270	9270	9270	0
558	20250110	104100	746511730	9270	9270	9270	9270	13
559	20250110	104000	746391220	9270	9280	9280	9270	3
560	20250110	103900	746363400	9300	9300	9300	9300	0
561	20250110	103800	746363400	9300	9300	9300	9300	80
562	20250110	103700	745619400	9300	9300	9300	9300	0
563	20250110	103600	745619400	9300	9300	9300	9300	0
564	20250110	103500	745619400	9300	9300	9300	9300	100
565	20250110	103400	744689400	9300	9300	9300	9300	0
566	20250110	103300	744689400	9300	9300	9300	9300	2
567	20250110	103200	744670800	9260	9240	9260	9240	47
568	20250110	103100	744235840	9240	9240	9240	9240	8
569	20250110	103000	744161920	9240	9240	9260	9240	187
570	20250110	102900	742433980	9240	9260	9260	9240	48
571	20250110	102800	741990040	9260	9270	9270	9260	4
572	20250110	102700	741952970	9290	9290	9290	9280	42
573	20250110	102600	741562810	9290	9300	9300	9290	4
574	20250110	102500	741525640	9300	9290	9300	9290	3
575	20250110	102400	741497760	9300	9300	9300	9300	1
576	20250110	102300	741488460	9300	9290	9300	9290	398
577	20250110	102200	737787150	9240	9240	9240	9240	0
578	20250110	102100	737787150	9240	9240	9240	9240	820
579	20250110	102000	730210350	9240	9290	9290	9240	27
580	20250110	101900	729959670	9290	9290	9290	9290	150
581	20250110	101800	728566170	9290	9290	9290	9290	0
582	20250110	101700	728566170	9290	9290	9290	9290	22
583	20250110	101600	728361790	9300	9300	9300	9300	78
584	20250110	101500	727636390	9320	9320	9320	9320	0
585	20250110	101400	727636390	9320	9290	9320	9290	560
586	20250110	101300	722424420	9290	9290	9290	9290	489
587	20250110	101200	717881610	9290	9270	9290	9270	405
588	20250110	101100	714121260	9230	9240	9240	9230	101
589	20250110	101000	713188830	9230	9230	9230	9230	1
590	20250110	100900	713179600	9220	9220	9220	9220	1
591	20250110	100800	713170380	9220	9220	9220	9220	651
592	20250110	100700	707168160	9220	9260	9260	9220	290
593	20250110	100600	704486750	9220	9220	9220	9220	50
594	20250110	100500	704025750	9220	9220	9260	9220	340
595	20250110	100400	700889350	9220	9210	9220	9210	58
596	20250110	100300	700354820	9210	9250	9250	9210	898
597	20250110	100200	692070920	9250	9260	9300	9230	707
598	20250110	100100	685535740	9260	9260	9260	9260	200
599	20250110	100000	683683740	9250	9250	9250	9250	0
600	20250110	095900	683683740	9250	9240	9250	9240	449
601	20250110	095800	679531900	9240	9260	9260	9240	1585
602	20250110	095700	664877740	9240	9240	9240	9240	42
603	20250110	095600	664489660	9250	9240	9250	9240	53
604	20250110	095500	663999440	9250	9250	9280	9240	3535
605	20250110	095400	631298260	9250	9270	9280	9250	415
606	20250110	095300	627456960	9280	9280	9280	9280	859
607	20250110	095200	619485440	9280	9280	9280	9280	380
608	20250110	095100	615959040	9260	9280	9280	9260	501
609	20250110	095000	611317760	9270	9280	9280	9270	188
610	20250110	094900	609573610	9280	9310	9310	9280	50
611	20250110	094800	609108740	9350	9310	9350	9310	133
612	20250110	094700	607865320	9290	9290	9290	9290	0
613	20250110	094600	607865320	9290	9280	9290	9260	136
614	20250110	094500	606604380	9280	9280	9350	9280	1433
615	20250110	094400	593305440	9350	9280	9350	9280	197
616	20250110	094300	591477140	9280	9320	9320	9280	2099
617	20250110	094200	571950910	9320	9320	9320	9320	1
618	20250110	094100	571941590	9310	9310	9320	9310	508
619	20250110	094000	567207100	9310	9320	9330	9310	699
620	20250110	093900	560691460	9330	9350	9390	9330	638
621	20250110	093800	554725410	9350	9400	9410	9350	2993
622	20250110	093700	526611640	9410	9410	9410	9400	1720
623	20250110	093600	510434090	9410	9440	9440	9410	829
624	20250110	093500	502619400	9440	9440	9440	9440	43
625	20250110	093400	502213480	9480	9480	9480	9480	1
626	20250110	093300	502204000	9490	9440	9490	9440	1010
627	20250110	093200	492669100	9490	9470	9490	9440	342
628	20250110	093100	489437080	9470	9470	9470	9470	0
629	20250110	093000	489437080	9470	9500	9500	9470	12
630	20250110	092900	489323140	9500	9440	9500	9440	1571
631	20250110	092800	474471240	9440	9440	9440	9440	0
632	20250110	092700	474471240	9440	9470	9520	9440	331
633	20250110	092600	471341410	9470	9470	9470	9470	0
634	20250110	092500	471341410	9470	9480	9480	9470	100
635	20250110	092400	470394250	9480	9550	9550	9480	121
636	20250110	092300	469244960	9520	9530	9530	9520	923
637	20250110	092200	460457750	9530	9540	9560	9520	1100
638	20250110	092100	449958420	9520	9500	9530	9500	553
639	20250110	092000	444694600	9520	9450	9520	9450	1315
640	20250110	091900	432205280	9410	9450	9450	9410	121
641	20250110	091800	431065810	9450	9440	9450	9440	328
642	20250110	091700	427969280	9440	9430	9440	9420	184
643	20250110	091600	426233760	9410	9440	9440	9400	648
644	20250110	091500	420133860	9440	9470	9470	9430	1597
645	20250110	091400	405028170	9470	9480	9500	9470	118
646	20250110	091300	403910430	9500	9540	9540	9460	1167
647	20250110	091200	392829650	9530	9530	9530	9530	7
648	20250110	091100	392762940	9560	9500	9560	9500	515
649	20250110	091000	387849600	9500	9510	9560	9500	659
650	20250110	090900	381580890	9530	9520	9530	9500	1652
651	20250110	090800	365850860	9520	9540	9540	9500	5097
652	20250110	090700	317398380	9540	9550	9560	9540	239
653	20250110	090600	315116450	9550	9660	9670	9550	3180
654	20250110	090500	284559110	9630	9660	9680	9620	2217
655	20250110	090400	263154260	9660	9620	9660	9590	974
656	20250110	090300	253772170	9560	9630	9650	9550	1658
657	20250110	090200	237829810	9530	9800	9800	9510	12427
658	20250110	090100	118335430	9790	9870	9870	9780	4800
659	20250110	090000	71169010	9870	9970	9970	9850	7169