KissMeData/163730/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203000	750303960	9130	9130	9130	9130	2286
3	20250107	202900	750303960	9130	9130	9130	9130	0
4	20250107	202800	750303960	9130	9130	9130	9130	0
5	20250107	202700	750303960	9130	9130	9130	9130	0
6	20250107	202600	750303960	9130	9130	9130	9130	0
7	20250107	202500	750303960	9130	9130	9130	9130	0
8	20250107	202400	750303960	9130	9130	9130	9130	0
9	20250107	202300	750303960	9130	9130	9130	9130	0
10	20250107	202200	750303960	9130	9130	9130	9130	0
11	20250107	202100	750303960	9130	9130	9130	9130	0
12	20250107	202000	750303960	9130	9130	9130	9130	0
13	20250107	201900	750303960	9130	9130	9130	9130	0
14	20250107	201800	750303960	9130	9130	9130	9130	0
15	20250107	201700	750303960	9130	9130	9130	9130	0
16	20250107	201600	750303960	9130	9130	9130	9130	0
17	20250107	201500	750303960	9130	9130	9130	9130	0
18	20250107	201400	750303960	9130	9130	9130	9130	0
19	20250107	201300	750303960	9130	9130	9130	9130	0
20	20250107	201200	750303960	9130	9130	9130	9130	0
21	20250107	201100	750303960	9130	9130	9130	9130	0
22	20250107	201000	750303960	9130	9130	9130	9130	0
23	20250107	200900	750303960	9130	9130	9130	9130	0
24	20250107	200800	750303960	9130	9130	9130	9130	0
25	20250107	200700	750303960	9130	9130	9130	9130	0
26	20250107	200600	750303960	9130	9130	9130	9130	0
27	20250107	200500	750303960	9130	9130	9130	9130	0
28	20250107	200400	750303960	9130	9130	9130	9130	0
29	20250107	200300	750303960	9130	9130	9130	9130	0
30	20250107	200200	750303960	9130	9130	9130	9130	0
31	20250107	200100	750303960	9130	9130	9130	9130	0
32	20250107	200000	750303960	9130	9130	9130	9130	2286
33	20250107	195900	750303960	9130	9130	9130	9130	0
34	20250107	195800	750303960	9130	9130	9130	9130	0
35	20250107	195700	750303960	9130	9130	9130	9130	0
36	20250107	195600	750303960	9130	9130	9130	9130	0
37	20250107	195500	750303960	9130	9130	9130	9130	0
38	20250107	195400	750303960	9130	9130	9130	9130	0
39	20250107	195300	750303960	9130	9130	9130	9130	0
40	20250107	195200	750303960	9130	9130	9130	9130	0
41	20250107	195100	750303960	9130	9130	9130	9130	0
42	20250107	195000	750303960	9130	9130	9130	9130	0
43	20250107	194900	750303960	9130	9130	9130	9130	0
44	20250107	194800	750303960	9130	9130	9130	9130	0
45	20250107	194700	750303960	9130	9130	9130	9130	0
46	20250107	194600	750303960	9130	9130	9130	9130	0
47	20250107	194500	750303960	9130	9130	9130	9130	0
48	20250107	194400	750303960	9130	9130	9130	9130	0
49	20250107	194300	750303960	9130	9130	9130	9130	0
50	20250107	194200	750303960	9130	9130	9130	9130	0
51	20250107	194100	750303960	9130	9130	9130	9130	0
52	20250107	194000	750303960	9130	9130	9130	9130	0
53	20250107	193900	750303960	9130	9130	9130	9130	0
54	20250107	193800	750303960	9130	9130	9130	9130	0
55	20250107	193700	750303960	9130	9130	9130	9130	0
56	20250107	193600	750303960	9130	9130	9130	9130	0
57	20250107	193500	750303960	9130	9130	9130	9130	0
58	20250107	193400	750303960	9130	9130	9130	9130	0
59	20250107	193300	750303960	9130	9130	9130	9130	0
60	20250107	193200	750303960	9130	9130	9130	9130	0
61	20250107	193100	750303960	9130	9130	9130	9130	0
62	20250107	193000	750303960	9130	9130	9130	9130	2286
63	20250107	192900	750303960	9130	9130	9130	9130	0
64	20250107	192800	750303960	9130	9130	9130	9130	0
65	20250107	192700	750303960	9130	9130	9130	9130	0
66	20250107	192600	750303960	9130	9130	9130	9130	0
67	20250107	192500	750303960	9130	9130	9130	9130	0
68	20250107	192400	750303960	9130	9130	9130	9130	0
69	20250107	192300	750303960	9130	9130	9130	9130	0
70	20250107	192200	750303960	9130	9130	9130	9130	0
71	20250107	192100	750303960	9130	9130	9130	9130	0
72	20250107	192000	750303960	9130	9130	9130	9130	0
73	20250107	191900	750303960	9130	9130	9130	9130	0
74	20250107	191800	750303960	9130	9130	9130	9130	0
75	20250107	191700	750303960	9130	9130	9130	9130	0
76	20250107	191600	750303960	9130	9130	9130	9130	0
77	20250107	191500	750303960	9130	9130	9130	9130	0
78	20250107	191400	750303960	9130	9130	9130	9130	0
79	20250107	191300	750303960	9130	9130	9130	9130	0
80	20250107	191200	750303960	9130	9130	9130	9130	0
81	20250107	191100	750303960	9130	9130	9130	9130	0
82	20250107	191000	750303960	9130	9130	9130	9130	0
83	20250107	190900	750303960	9130	9130	9130	9130	0
84	20250107	190800	750303960	9130	9130	9130	9130	0
85	20250107	190700	750303960	9130	9130	9130	9130	0
86	20250107	190600	750303960	9130	9130	9130	9130	0
87	20250107	190500	750303960	9130	9130	9130	9130	0
88	20250107	190400	750303960	9130	9130	9130	9130	0
89	20250107	190300	750303960	9130	9130	9130	9130	0
90	20250107	190200	750303960	9130	9130	9130	9130	0
91	20250107	190100	750303960	9130	9130	9130	9130	0
92	20250107	190000	750303960	9130	9130	9130	9130	2286
93	20250107	185900	750303960	9130	9130	9130	9130	0
94	20250107	185800	750303960	9130	9130	9130	9130	0
95	20250107	185700	750303960	9130	9130	9130	9130	0
96	20250107	185600	750303960	9130	9130	9130	9130	0
97	20250107	185500	750303960	9130	9130	9130	9130	0
98	20250107	185400	750303960	9130	9130	9130	9130	0
99	20250107	185300	750303960	9130	9130	9130	9130	0
100	20250107	185200	750303960	9130	9130	9130	9130	0
101	20250107	185100	750303960	9130	9130	9130	9130	0
102	20250107	185000	750303960	9130	9130	9130	9130	0
103	20250107	184900	750303960	9130	9130	9130	9130	0
104	20250107	184800	750303960	9130	9130	9130	9130	0
105	20250107	184700	750303960	9130	9130	9130	9130	0
106	20250107	184600	750303960	9130	9130	9130	9130	0
107	20250107	184500	750303960	9130	9130	9130	9130	0
108	20250107	184400	750303960	9130	9130	9130	9130	0
109	20250107	184300	750303960	9130	9130	9130	9130	0
110	20250107	184200	750303960	9130	9130	9130	9130	0
111	20250107	184100	750303960	9130	9130	9130	9130	0
112	20250107	184000	750303960	9130	9130	9130	9130	0
113	20250107	183900	750303960	9130	9130	9130	9130	0
114	20250107	183800	750303960	9130	9130	9130	9130	0
115	20250107	183700	750303960	9130	9130	9130	9130	0
116	20250107	183600	750303960	9130	9130	9130	9130	0
117	20250107	183500	750303960	9130	9130	9130	9130	0
118	20250107	183400	750303960	9130	9130	9130	9130	0
119	20250107	183300	750303960	9130	9130	9130	9130	0
120	20250107	183200	750303960	9130	9130	9130	9130	0
121	20250107	183100	750303960	9130	9130	9130	9130	0
122	20250107	183000	750303960	9130	9130	9130	9130	2286
123	20250107	182900	750303960	9130	9130	9130	9130	0
124	20250107	182800	750303960	9130	9130	9130	9130	0
125	20250107	182700	750303960	9130	9130	9130	9130	0
126	20250107	182600	750303960	9130	9130	9130	9130	0
127	20250107	182500	750303960	9130	9130	9130	9130	0
128	20250107	182400	750303960	9130	9130	9130	9130	0
129	20250107	182300	750303960	9130	9130	9130	9130	0
130	20250107	182200	750303960	9130	9130	9130	9130	0
131	20250107	182100	750303960	9130	9130	9130	9130	0
132	20250107	182000	750303960	9130	9130	9130	9130	0
133	20250107	181900	750303960	9130	9130	9130	9130	0
134	20250107	181800	750303960	9130	9130	9130	9130	0
135	20250107	181700	750303960	9130	9130	9130	9130	0
136	20250107	181600	750303960	9130	9130	9130	9130	0
137	20250107	181500	750303960	9130	9130	9130	9130	0
138	20250107	181400	750303960	9130	9130	9130	9130	0
139	20250107	181300	750303960	9130	9130	9130	9130	0
140	20250107	181200	750303960	9130	9130	9130	9130	0
141	20250107	181100	750303960	9130	9130	9130	9130	0
142	20250107	181000	750303960	9130	9130	9130	9130	0
143	20250107	180900	750303960	9130	9130	9130	9130	0
144	20250107	180800	750303960	9130	9130	9130	9130	0
145	20250107	180700	750303960	9130	9130	9130	9130	0
146	20250107	180600	750303960	9130	9130	9130	9130	0
147	20250107	180500	750303960	9130	9130	9130	9130	0
148	20250107	180400	750303960	9130	9130	9130	9130	0
149	20250107	180300	750303960	9130	9130	9130	9130	0
150	20250107	180200	750303960	9130	9130	9130	9130	0
151	20250107	180100	750303960	9130	9130	9130	9130	0
152	20250107	180000	750303960	9130	9130	9130	9130	2286
153	20250107	175900	750303960	9130	9130	9130	9130	0
154	20250107	175800	750303960	9130	9130	9130	9130	0
155	20250107	175700	750303960	9130	9130	9130	9130	0
156	20250107	175600	750303960	9130	9130	9130	9130	0
157	20250107	175500	750303960	9130	9130	9130	9130	0
158	20250107	175400	750303960	9130	9130	9130	9130	0
159	20250107	175300	750303960	9130	9130	9130	9130	0
160	20250107	175200	750303960	9130	9130	9130	9130	0
161	20250107	175100	750303960	9130	9130	9130	9130	0
162	20250107	175000	750303960	9130	9130	9130	9130	0
163	20250107	174900	750303960	9130	9130	9130	9130	0
164	20250107	174800	750303960	9130	9130	9130	9130	0
165	20250107	174700	750303960	9130	9130	9130	9130	0
166	20250107	174600	750303960	9130	9130	9130	9130	0
167	20250107	174500	750303960	9130	9130	9130	9130	0
168	20250107	174400	750303960	9130	9130	9130	9130	0
169	20250107	174300	750303960	9130	9130	9130	9130	0
170	20250107	174200	750303960	9130	9130	9130	9130	0
171	20250107	174100	750303960	9130	9130	9130	9130	0
172	20250107	174000	750303960	9130	9130	9130	9130	0
173	20250107	173900	750303960	9130	9130	9130	9130	0
174	20250107	173800	750303960	9130	9130	9130	9130	0
175	20250107	173700	750303960	9130	9130	9130	9130	0
176	20250107	173600	750303960	9130	9130	9130	9130	0
177	20250107	173500	750303960	9130	9130	9130	9130	0
178	20250107	173400	750303960	9130	9130	9130	9130	0
179	20250107	173300	750303960	9130	9130	9130	9130	0
180	20250107	173200	750303960	9130	9130	9130	9130	0
181	20250107	173100	750303960	9130	9130	9130	9130	0
182	20250107	173000	750303960	9130	9130	9130	9130	2286
183	20250107	172900	750303960	9130	9130	9130	9130	0
184	20250107	172800	750303960	9130	9130	9130	9130	0
185	20250107	172700	750303960	9130	9130	9130	9130	0
186	20250107	172600	750303960	9130	9130	9130	9130	0
187	20250107	172500	750303960	9130	9130	9130	9130	0
188	20250107	172400	750303960	9130	9130	9130	9130	0
189	20250107	172300	750303960	9130	9130	9130	9130	0
190	20250107	172200	750303960	9130	9130	9130	9130	0
191	20250107	172100	750303960	9130	9130	9130	9130	0
192	20250107	172000	750303960	9130	9130	9130	9130	0
193	20250107	171900	750303960	9130	9130	9130	9130	0
194	20250107	171800	750303960	9130	9130	9130	9130	0
195	20250107	171700	750303960	9130	9130	9130	9130	0
196	20250107	171600	750303960	9130	9130	9130	9130	0
197	20250107	171500	750303960	9130	9130	9130	9130	0
198	20250107	171400	750303960	9130	9130	9130	9130	0
199	20250107	171300	750303960	9130	9130	9130	9130	0
200	20250107	171200	750303960	9130	9130	9130	9130	0
201	20250107	171100	750303960	9130	9130	9130	9130	0
202	20250107	171000	750303960	9130	9130	9130	9130	0
203	20250107	170900	750303960	9130	9130	9130	9130	0
204	20250107	170800	750303960	9130	9130	9130	9130	0
205	20250107	170700	750303960	9130	9130	9130	9130	0
206	20250107	170600	750303960	9130	9130	9130	9130	0
207	20250107	170500	750303960	9130	9130	9130	9130	0
208	20250107	170400	750303960	9130	9130	9130	9130	0
209	20250107	170300	750303960	9130	9130	9130	9130	0
210	20250107	170200	750303960	9130	9130	9130	9130	0
211	20250107	170100	750303960	9130	9130	9130	9130	0
212	20250107	170000	750303960	9130	9130	9130	9130	2286
213	20250107	165900	750303960	9130	9130	9130	9130	0
214	20250107	165800	750303960	9130	9130	9130	9130	0
215	20250107	165700	750303960	9130	9130	9130	9130	0
216	20250107	165600	750303960	9130	9130	9130	9130	0
217	20250107	165500	750303960	9130	9130	9130	9130	0
218	20250107	165400	750303960	9130	9130	9130	9130	0
219	20250107	165300	750303960	9130	9130	9130	9130	0
220	20250107	165200	750303960	9130	9130	9130	9130	0
221	20250107	165100	750303960	9130	9130	9130	9130	0
222	20250107	165000	750303960	9130	9130	9130	9130	0
223	20250107	164900	750303960	9130	9130	9130	9130	0
224	20250107	164800	750303960	9130	9130	9130	9130	0
225	20250107	164700	750303960	9130	9130	9130	9130	0
226	20250107	164600	750303960	9130	9130	9130	9130	0
227	20250107	164500	750303960	9130	9130	9130	9130	0
228	20250107	164400	750303960	9130	9130	9130	9130	0
229	20250107	164300	750303960	9130	9130	9130	9130	0
230	20250107	164200	750303960	9130	9130	9130	9130	0
231	20250107	164100	750303960	9130	9130	9130	9130	0
232	20250107	164000	750303960	9130	9130	9130	9130	0
233	20250107	163900	750303960	9130	9130	9130	9130	0
234	20250107	163800	750303960	9130	9130	9130	9130	0
235	20250107	163700	750303960	9130	9130	9130	9130	0
236	20250107	163600	750303960	9130	9130	9130	9130	0
237	20250107	163500	750303960	9130	9130	9130	9130	0
238	20250107	163400	750303960	9130	9130	9130	9130	0
239	20250107	163300	750303960	9130	9130	9130	9130	0
240	20250107	163200	750303960	9130	9130	9130	9130	0
241	20250107	163100	750303960	9130	9130	9130	9130	0
242	20250107	163000	750303960	9130	9130	9130	9130	2286
243	20250107	162900	750303960	9130	9130	9130	9130	0
244	20250107	162800	750303960	9130	9130	9130	9130	0
245	20250107	162700	750303960	9130	9130	9130	9130	0
246	20250107	162600	750303960	9130	9130	9130	9130	0
247	20250107	162500	750303960	9130	9130	9130	9130	0
248	20250107	162400	750303960	9130	9130	9130	9130	0
249	20250107	162300	750303960	9130	9130	9130	9130	0
250	20250107	162200	750303960	9130	9130	9130	9130	0
251	20250107	162100	750303960	9130	9130	9130	9130	0
252	20250107	162000	750303960	9130	9130	9130	9130	0
253	20250107	161900	750303960	9130	9130	9130	9130	0
254	20250107	161800	750303960	9130	9130	9130	9130	0
255	20250107	161700	750303960	9130	9130	9130	9130	0
256	20250107	161600	750303960	9130	9130	9130	9130	0
257	20250107	161500	750303960	9130	9130	9130	9130	0
258	20250107	161400	750303960	9130	9130	9130	9130	0
259	20250107	161300	750303960	9130	9130	9130	9130	0
260	20250107	161200	750303960	9130	9130	9130	9130	0
261	20250107	161100	750303960	9130	9130	9130	9130	0
262	20250107	161000	750303960	9130	9130	9130	9130	0
263	20250107	160900	750303960	9130	9130	9130	9130	0
264	20250107	160800	750303960	9130	9130	9130	9130	0
265	20250107	160700	750303960	9130	9130	9130	9130	0
266	20250107	160600	750303960	9130	9130	9130	9130	0
267	20250107	160500	750303960	9130	9130	9130	9130	0
268	20250107	160400	750303960	9130	9130	9130	9130	0
269	20250107	160300	750303960	9130	9130	9130	9130	0
270	20250107	160200	750303960	9130	9130	9130	9130	0
271	20250107	160100	750303960	9130	9130	9130	9130	0
272	20250107	160000	750303960	9130	9130	9130	9130	2286
273	20250107	155900	750303960	9130	9130	9130	9130	0
274	20250107	155800	750303960	9130	9130	9130	9130	0
275	20250107	155700	750303960	9130	9130	9130	9130	0
276	20250107	155600	750303960	9130	9130	9130	9130	0
277	20250107	155500	750303960	9130	9130	9130	9130	0
278	20250107	155400	750303960	9130	9130	9130	9130	0
279	20250107	155300	750303960	9130	9130	9130	9130	0
280	20250107	155200	750303960	9130	9130	9130	9130	0
281	20250107	155100	750303960	9130	9130	9130	9130	0
282	20250107	155000	750303960	9130	9130	9130	9130	0
283	20250107	154900	750303960	9130	9130	9130	9130	0
284	20250107	154800	750303960	9130	9130	9130	9130	0
285	20250107	154700	750303960	9130	9130	9130	9130	0
286	20250107	154600	750303960	9130	9130	9130	9130	0
287	20250107	154500	750303960	9130	9130	9130	9130	0
288	20250107	154400	750303960	9130	9130	9130	9130	0
289	20250107	154300	750303960	9130	9130	9130	9130	0
290	20250107	154200	750303960	9130	9130	9130	9130	0
291	20250107	154100	750303960	9130	9130	9130	9130	0
292	20250107	154000	750303960	9130	9130	9130	9130	0
293	20250107	153900	750303960	9130	9130	9130	9130	0
294	20250107	153800	750303960	9130	9130	9130	9130	0
295	20250107	153700	750303960	9130	9130	9130	9130	0
296	20250107	153600	750303960	9130	9130	9130	9130	0
297	20250107	153500	750303960	9130	9130	9130	9130	0
298	20250107	153400	750303960	9130	9130	9130	9130	0
299	20250107	153300	750303960	9130	9130	9130	9130	0
300	20250107	153200	750303960	9130	9130	9130	9130	0
301	20250107	153100	750303960	9130	9130	9130	9130	0
302	20250107	153000	750303960	9130	9130	9130	9130	4572
303	20250107	152900	729432780	9110	9110	9110	9110	0
304	20250107	152800	729432780	9110	9110	9110	9110	0
305	20250107	152700	729432780	9110	9110	9110	9110	0
306	20250107	152600	729432780	9110	9110	9110	9110	0
307	20250107	152500	729432780	9110	9110	9110	9110	0
308	20250107	152400	729432780	9110	9110	9110	9110	0
309	20250107	152300	729432780	9110	9110	9110	9110	0
310	20250107	152200	729432780	9110	9110	9110	9110	0
311	20250107	152100	729432780	9110	9110	9110	9110	0
312	20250107	152000	729432780	9110	9110	9110	9110	0
313	20250107	151900	729432780	9110	9120	9120	9110	1550
314	20250107	151800	715297860	9120	9120	9120	9120	120
315	20250107	151700	714203460	9130	9130	9130	9130	4
316	20250107	151600	714166940	9120	9120	9120	9120	0
317	20250107	151500	714166940	9120	9120	9120	9120	100
318	20250107	151400	713254940	9140	9140	9140	9140	100
319	20250107	151300	712340940	9140	9140	9140	9130	1006
320	20250107	151200	703151140	9130	9120	9130	9120	96
321	20250107	151100	702274820	9130	9130	9130	9130	198
322	20250107	151000	700467080	9140	9130	9140	9130	101
323	20250107	150900	699543950	9130	9140	9140	9130	401
324	20250107	150800	695880820	9130	9130	9130	9130	434
325	20250107	150700	691918400	9150	9150	9150	9150	234
326	20250107	150600	689777300	9150	9150	9150	9150	929
327	20250107	150500	681276950	9150	9150	9150	9150	8
328	20250107	150400	681203750	9130	9130	9130	9130	6
329	20250107	150300	681148970	9130	9120	9130	9120	460
330	20250107	150200	676952870	9100	9100	9100	9100	20
331	20250107	150100	676770870	9100	9100	9100	9100	0
332	20250107	150000	676770870	9100	9100	9100	9100	45
333	20250107	145900	676361370	9100	9100	9100	9100	0
334	20250107	145800	676361370	9100	9100	9100	9100	1
335	20250107	145700	676352270	9100	9100	9130	9100	144
336	20250107	145600	675041840	9090	9090	9090	9090	0
337	20250107	145500	675041840	9090	9090	9090	9090	10
338	20250107	145400	674950940	9090	9090	9090	9090	77
339	20250107	145300	674251010	9130	9130	9130	9130	0
340	20250107	145200	674251010	9130	9130	9130	9130	0
341	20250107	145100	674251010	9130	9130	9130	9130	1
342	20250107	145000	674241880	9090	9090	9090	9090	43
343	20250107	144900	673851010	9090	9090	9090	9090	457
344	20250107	144800	669696880	9090	9090	9090	9090	57
345	20250107	144700	669178750	9090	9090	9090	9090	313
346	20250107	144600	666333580	9100	9100	9100	9100	75
347	20250107	144500	665651080	9100	9100	9100	9100	79
348	20250107	144400	664932180	9100	9100	9100	9100	140
349	20250107	144300	663658180	9100	9100	9100	9100	1
350	20250107	144200	663649080	9100	9100	9100	9100	229
351	20250107	144100	661565180	9100	9100	9100	9100	100
352	20250107	144000	660655180	9120	9130	9130	9120	210
353	20250107	143900	658738880	9120	9120	9120	9120	0
354	20250107	143800	658738880	9120	9120	9120	9120	0
355	20250107	143700	658738880	9120	9120	9120	9120	80
356	20250107	143600	658009280	9120	9120	9120	9120	322
357	20250107	143500	655072640	9130	9130	9130	9130	36
358	20250107	143400	654743960	9120	9120	9120	9120	0
359	20250107	143300	654743960	9120	9120	9120	9120	0
360	20250107	143200	654743960	9120	9120	9120	9120	0
361	20250107	143100	654743960	9120	9120	9120	9100	574
362	20250107	143000	649517380	9110	9110	9110	9110	0
363	20250107	142900	649517380	9110	9110	9130	9110	155
364	20250107	142800	648104330	9130	9130	9130	9130	150
365	20250107	142700	646734830	9140	9140	9150	9140	161
366	20250107	142600	645262020	9140	9140	9140	9140	79
367	20250107	142500	644539960	9140	9140	9140	9140	595
368	20250107	142400	639101660	9130	9130	9130	9130	0
369	20250107	142300	639101660	9130	9130	9130	9130	462
370	20250107	142200	634883600	9100	9100	9100	9100	0
371	20250107	142100	634883600	9100	9100	9100	9100	0
372	20250107	142000	634883600	9100	9110	9110	9100	19
373	20250107	141900	634710570	9110	9110	9110	9110	41
374	20250107	141800	634337060	9140	9140	9140	9140	230
375	20250107	141700	632234860	9150	9150	9150	9150	0
376	20250107	141600	632234860	9150	9150	9150	9150	0
377	20250107	141500	632234860	9150	9150	9150	9150	0
378	20250107	141400	632234860	9150	9150	9150	9150	0
379	20250107	141300	632234860	9150	9150	9150	9150	0
380	20250107	141200	632234860	9150	9150	9150	9150	0
381	20250107	141100	632234860	9150	9110	9150	9100	34
382	20250107	141000	631925400	9120	9120	9120	9120	0
383	20250107	140900	631925400	9120	9120	9120	9120	109
384	20250107	140800	630931320	9150	9150	9150	9150	2
385	20250107	140700	630913020	9150	9150	9150	9150	30
386	20250107	140600	630638520	9150	9150	9150	9150	0
387	20250107	140500	630638520	9150	9150	9150	9150	0
388	20250107	140400	630638520	9150	9150	9150	9150	521
389	20250107	140300	625871370	9140	9140	9140	9140	221
390	20250107	140200	623851430	9140	9130	9140	9130	360
391	20250107	140100	620561790	9130	9130	9130	9130	137
392	20250107	140000	619310980	9130	9130	9130	9130	0
393	20250107	135900	619310980	9130	9130	9130	9130	0
394	20250107	135800	619310980	9130	9130	9130	9130	0
395	20250107	135700	619310980	9130	9130	9130	9130	0
396	20250107	135600	619310980	9130	9130	9130	9130	0
397	20250107	135500	619310980	9130	9120	9130	9120	635
398	20250107	135400	613516840	9110	9110	9110	9110	181
399	20250107	135300	611867930	9070	9120	9120	9070	179
400	20250107	135200	610235500	9120	9120	9120	9120	10
401	20250107	135100	610144300	9120	9120	9120	9120	0
402	20250107	135000	610144300	9120	9120	9120	9120	0
403	20250107	134900	610144300	9120	9120	9120	9120	0
404	20250107	134800	610144300	9120	9120	9120	9120	0
405	20250107	134700	610144300	9120	9120	9120	9120	0
406	20250107	134600	610144300	9120	9070	9120	9070	101
407	20250107	134500	609228180	9060	9110	9110	9060	1134
408	20250107	134400	598920180	9110	9110	9110	9110	0
409	20250107	134300	598920180	9110	9110	9110	9110	1
410	20250107	134200	598911070	9110	9110	9110	9110	0
411	20250107	134100	598911070	9110	9110	9110	9110	1
412	20250107	134000	598901960	9110	9110	9110	9110	56
413	20250107	133900	598391800	9110	9110	9110	9110	79
414	20250107	133800	597672110	9100	9100	9100	9100	99
415	20250107	133700	596771210	9110	9110	9110	9110	131
416	20250107	133600	595577800	9110	9100	9110	9100	548
417	20250107	133500	590585790	9100	9100	9110	9100	337
418	20250107	133400	587517820	9100	9100	9100	9100	100
419	20250107	133300	586607820	9110	9110	9110	9110	114
420	20250107	133200	585569280	9100	9100	9100	9100	1
421	20250107	133100	585560180	9100	9100	9100	9100	147
422	20250107	133000	584222480	9100	9100	9100	9100	0
423	20250107	132900	584222480	9100	9100	9100	9100	0
424	20250107	132800	584222480	9100	9100	9100	9100	60
425	20250107	132700	583676480	9100	9100	9100	9100	0
426	20250107	132600	583676480	9100	9100	9100	9100	0
427	20250107	132500	583676480	9100	9100	9100	9100	100
428	20250107	132400	582766480	9100	9100	9100	9100	1
429	20250107	132300	582757380	9090	9090	9090	9090	466
430	20250107	132200	578521440	9090	9090	9090	9090	0
431	20250107	132100	578521440	9090	9090	9090	9090	0
432	20250107	132000	578521440	9090	9080	9090	9080	21
433	20250107	131900	578330710	9090	9090	9090	9090	1
434	20250107	131800	578321620	9090	9090	9090	9090	2
435	20250107	131700	578303440	9080	9080	9080	9080	0
436	20250107	131600	578303440	9080	9060	9080	9060	301
437	20250107	131500	575570380	9080	9080	9080	9080	283
438	20250107	131400	573000740	9050	9050	9050	9050	0
439	20250107	131300	573000740	9050	9050	9050	9050	1
440	20250107	131200	572991690	9080	9080	9080	9080	1
441	20250107	131100	572982610	9050	9050	9050	9050	100
442	20250107	131000	572077610	9080	9080	9080	9080	0
443	20250107	130900	572077610	9080	9080	9080	9080	44
444	20250107	130800	571678090	9090	9090	9090	9090	21
445	20250107	130700	571487200	9050	9050	9050	9050	310
446	20250107	130600	568681700	9080	9080	9080	9080	0
447	20250107	130500	568681700	9080	9080	9080	9080	303
448	20250107	130400	565930460	9080	9080	9080	9080	175
449	20250107	130300	564341460	9080	9080	9080	9080	0
450	20250107	130200	564341460	9080	9080	9080	9080	100
451	20250107	130100	563433460	9050	9050	9050	9050	0
452	20250107	130000	563433460	9050	9050	9050	9050	157
453	20250107	125900	562012610	9040	9040	9040	9040	0
454	20250107	125800	562012610	9040	9040	9040	9040	106
455	20250107	125700	561054370	9090	9090	9090	9090	0
456	20250107	125600	561054370	9090	9050	9090	9040	810
457	20250107	125500	553722270	9080	9080	9080	9080	0
458	20250107	125400	553722270	9080	9080	9080	9080	0
459	20250107	125300	553722270	9080	9080	9080	9080	310
460	20250107	125200	550907470	9090	9090	9090	9090	0
461	20250107	125100	550907470	9090	9090	9090	9090	1
462	20250107	125000	550898380	9090	9080	9090	9080	36
463	20250107	124900	550571490	9080	9080	9080	9080	0
464	20250107	124800	550571490	9080	9080	9080	9080	0
465	20250107	124700	550571490	9080	9080	9080	9080	0
466	20250107	124600	550571490	9080	9080	9080	9080	0
467	20250107	124500	550571490	9080	9050	9080	9050	202
468	20250107	124400	548738070	9050	9050	9050	9050	100
469	20250107	124300	547833070	9050	9070	9070	9050	131
470	20250107	124200	546647100	9050	9050	9050	9050	0
471	20250107	124100	546647100	9050	9050	9050	9050	2
472	20250107	124000	546629000	9050	9050	9050	9050	0
473	20250107	123900	546629000	9050	9050	9050	9050	68
474	20250107	123800	546013600	9000	9030	9030	9000	2500
475	20250107	123700	523475200	9020	9020	9020	9020	400
476	20250107	123600	519867200	9020	9050	9050	9020	2687
477	20250107	123500	495611280	9060	9060	9060	9060	155
478	20250107	123400	494206980	9050	9050	9050	9050	0
479	20250107	123300	494206980	9050	9050	9050	9050	0
480	20250107	123200	494206980	9050	9090	9090	9050	230
481	20250107	123100	492125440	9050	9100	9100	9050	60
482	20250107	123000	491582340	9100	9110	9110	9050	5602
483	20250107	122900	440850950	9060	9060	9060	9060	0
484	20250107	122800	440850950	9060	9090	9090	9060	3277
485	20250107	122700	411136530	9090	9100	9110	9090	6331
486	20250107	122600	353583020	9110	9100	9110	9100	1436
487	20250107	122500	340515320	9110	9110	9110	9110	254
488	20250107	122400	338201380	9110	9110	9110	9110	346
489	20250107	122300	335049320	9120	9140	9140	9120	104
490	20250107	122200	334098860	9140	9140	9140	9140	0
491	20250107	122100	334098860	9140	9140	9140	9140	0
492	20250107	122000	334098860	9140	9140	9140	9140	5
493	20250107	121900	334053160	9120	9120	9120	9120	27
494	20250107	121800	333806920	9140	9140	9140	9140	0
495	20250107	121700	333806920	9140	9130	9140	9130	300
496	20250107	121600	331064930	9140	9140	9140	9140	0
497	20250107	121500	331064930	9140	9140	9140	9140	0
498	20250107	121400	331064930	9140	9130	9140	9130	92
499	20250107	121300	330224150	9110	9120	9120	9110	1097
500	20250107	121200	320230060	9130	9130	9130	9130	10
501	20250107	121100	320138760	9130	9130	9130	9130	0
502	20250107	121000	320138760	9130	9130	9130	9130	0
503	20250107	120900	320138760	9130	9130	9130	9130	60
504	20250107	120800	319590960	9130	9130	9140	9130	22
505	20250107	120700	319390050	9140	9140	9140	9140	36
506	20250107	120600	319061010	9130	9110	9130	9110	2
507	20250107	120500	319042770	9110	9110	9110	9110	10
508	20250107	120400	318951670	9110	9110	9110	9110	0
509	20250107	120300	318951670	9110	9110	9110	9110	1
510	20250107	120200	318942560	9110	9110	9110	9110	0
511	20250107	120100	318942560	9110	9110	9110	9110	0
512	20250107	120000	318942560	9110	9110	9110	9110	0
513	20250107	115900	318942560	9110	9110	9110	9110	0
514	20250107	115800	318942560	9110	9110	9110	9110	0
515	20250107	115700	318942560	9110	9110	9110	9110	15
516	20250107	115600	318805910	9140	9110	9140	9110	2
517	20250107	115500	318787660	9110	9110	9110	9110	1
518	20250107	115400	318778550	9120	9120	9120	9120	200
519	20250107	115300	316954550	9130	9130	9130	9130	0
520	20250107	115200	316954550	9130	9140	9140	9130	300
521	20250107	115100	314214470	9150	9150	9160	9150	330
522	20250107	115000	311194670	9180	9180	9180	9180	0
523	20250107	114900	311194670	9180	9180	9180	9180	3
524	20250107	114800	311167130	9180	9170	9180	9170	402
525	20250107	114700	307476780	9180	9180	9180	9180	0
526	20250107	114600	307476780	9180	9170	9180	9170	422
527	20250107	114500	303606090	9140	9140	9140	9140	0
528	20250107	114400	303606090	9140	9160	9160	9140	477
529	20250107	114300	299239770	9130	9130	9130	9130	1
530	20250107	114200	299230640	9160	9160	9160	9160	2
531	20250107	114100	299212320	9160	9150	9160	9150	298
532	20250107	114000	296485510	9150	9150	9150	9150	5
533	20250107	113900	296439760	9150	9150	9150	9150	0
534	20250107	113800	296439760	9150	9150	9150	9150	0
535	20250107	113700	296439760	9150	9150	9150	9150	0
536	20250107	113600	296439760	9150	9150	9150	9150	99
537	20250107	113500	295533910	9130	9130	9130	9130	0
538	20250107	113400	295533910	9130	9130	9130	9130	0
539	20250107	113300	295533910	9130	9130	9130	9130	0
540	20250107	113200	295533910	9130	9130	9130	9130	30
541	20250107	113100	295260010	9130	9130	9130	9130	0
542	20250107	113000	295260010	9130	9130	9130	9130	0
543	20250107	112900	295260010	9130	9130	9130	9130	0
544	20250107	112800	295260010	9130	9150	9150	9130	31
545	20250107	112700	294976380	9150	9150	9150	9150	0
546	20250107	112600	294976380	9150	9150	9150	9150	21
547	20250107	112500	294784230	9130	9150	9150	9130	44
548	20250107	112400	294382030	9150	9150	9150	9150	51
549	20250107	112300	293915380	9130	9130	9130	9130	0
550	20250107	112200	293915380	9130	9130	9130	9130	0
551	20250107	112100	293915380	9130	9130	9130	9130	55
552	20250107	112000	293413230	9140	9140	9140	9140	0
553	20250107	111900	293413230	9140	9160	9160	9140	85
554	20250107	111800	292635350	9160	9160	9160	9160	0
555	20250107	111700	292635350	9160	9160	9160	9160	1
556	20250107	111600	292626190	9160	9160	9160	9160	522
557	20250107	111500	287844670	9150	9140	9150	9140	214
558	20250107	111400	285886710	9140	9140	9140	9140	251
559	20250107	111300	283592570	9110	9110	9120	9110	1224
560	20250107	111200	272431220	9110	9110	9110	9110	0
561	20250107	111100	272431220	9110	9110	9110	9110	0
562	20250107	111000	272431220	9110	9090	9110	9090	411
563	20250107	110900	268689650	9090	9090	9090	9090	2
564	20250107	110800	268671470	9100	9090	9100	9090	62
565	20250107	110700	268107870	9100	9100	9100	9100	2
566	20250107	110600	268089670	9100	9090	9100	9090	64
567	20250107	110500	267507320	9090	9090	9090	9090	20
568	20250107	110400	267325520	9090	9090	9090	9090	11
569	20250107	110300	267225530	9100	9100	9100	9100	0
570	20250107	110200	267225530	9100	9090	9100	9090	1023
571	20250107	110100	257926230	9100	9100	9100	9100	116
572	20250107	110000	256870630	9090	9090	9090	9090	24
573	20250107	105900	256652470	9100	9100	9100	9100	0
574	20250107	105800	256652470	9100	9100	9100	9100	30
575	20250107	105700	256379470	9070	9080	9080	9070	158
576	20250107	105600	254946380	9070	9100	9100	9070	447
577	20250107	105500	250889090	9070	9070	9070	9070	5
578	20250107	105400	250843740	9080	9080	9080	9080	0
579	20250107	105300	250843740	9080	9080	9080	9080	0
580	20250107	105200	250843740	9080	9080	9080	9080	8
581	20250107	105100	250771100	9100	9100	9100	9100	0
582	20250107	105000	250771100	9100	9100	9100	9100	0
583	20250107	104900	250771100	9100	9100	9100	9100	0
584	20250107	104800	250771100	9100	9100	9100	9100	0
585	20250107	104700	250771100	9100	9100	9100	9100	1
586	20250107	104600	250762000	9070	9070	9070	9070	0
587	20250107	104500	250762000	9070	9070	9070	9070	398
588	20250107	104400	247152140	9070	9070	9070	9070	0
589	20250107	104300	247152140	9070	9080	9080	9070	127
590	20250107	104200	246000050	9080	9080	9080	9080	2
591	20250107	104100	245981890	9080	9080	9080	9080	0
592	20250107	104000	245981890	9080	9080	9080	9080	0
593	20250107	103900	245981890	9080	9090	9090	9070	282
594	20250107	103800	243423630	9070	9070	9070	9070	0
595	20250107	103700	243423630	9070	9070	9070	9070	0
596	20250107	103600	243423630	9070	9070	9070	9070	45
597	20250107	103500	243015480	9100	9100	9100	9100	30
598	20250107	103400	242742480	9080	9070	9080	9070	361
599	20250107	103300	239465410	9070	9110	9110	9070	40
600	20250107	103200	239102380	9080	9080	9080	9080	1
601	20250107	103100	239093300	9080	9080	9080	9080	910
602	20250107	103000	230830500	9080	9080	9080	9080	15
603	20250107	102900	230694300	9080	9080	9080	9080	0
604	20250107	102800	230694300	9080	9090	9090	9080	323
605	20250107	102700	227760230	9090	9100	9100	9090	217
606	20250107	102600	225787530	9100	9100	9100	9100	0
607	20250107	102500	225787530	9100	9100	9100	9090	132
608	20250107	102400	224586420	9120	9120	9120	9120	0
609	20250107	102300	224586420	9120	9120	9120	9120	2
610	20250107	102200	224568180	9090	9090	9090	9090	1
611	20250107	102100	224559090	9090	9090	9090	9090	50
612	20250107	102000	224104590	9120	9120	9120	9120	1
613	20250107	101900	224095470	9090	9090	9090	9090	0
614	20250107	101800	224095470	9090	9090	9090	9090	0
615	20250107	101700	224095470	9090	9090	9090	9090	80
616	20250107	101600	223368270	9120	9110	9120	9110	49
617	20250107	101500	222921400	9110	9110	9110	9110	0
618	20250107	101400	222921400	9110	9110	9110	9110	0
619	20250107	101300	222921400	9110	9110	9110	9110	0
620	20250107	101200	222921400	9110	9110	9110	9110	0
621	20250107	101100	222921400	9110	9110	9110	9110	0
622	20250107	101000	222921400	9110	9110	9110	9110	0
623	20250107	100900	222921400	9110	9110	9110	9110	230
624	20250107	100800	220826100	9080	9080	9080	9080	300
625	20250107	100700	218102100	9080	9080	9080	9080	76
626	20250107	100600	217412020	9070	9090	9090	9070	4107
627	20250107	100500	180092450	9100	9100	9100	9100	45
628	20250107	100400	179682950	9100	9130	9130	9100	83
629	20250107	100300	178926150	9100	9100	9100	9100	101
630	20250107	100200	178007050	9110	9120	9120	9110	438
631	20250107	100100	174016330	9120	9120	9120	9120	90
632	20250107	100000	173195530	9120	9140	9140	9120	110
633	20250107	095900	172190900	9140	9140	9160	9140	185
634	20250107	095800	170497100	9130	9130	9130	9130	17
635	20250107	095700	170341890	9140	9140	9140	9140	1
636	20250107	095600	170332750	9140	9130	9140	9130	82
637	20250107	095500	169583570	9130	9140	9140	9130	1001
638	20250107	095400	160442310	9130	9130	9130	9130	0
639	20250107	095300	160442310	9130	9130	9140	9130	7
640	20250107	095200	160378390	9130	9130	9130	9130	0
641	20250107	095100	160378390	9130	9160	9160	9130	67
642	20250107	095000	159766650	9160	9160	9160	9160	4
643	20250107	094900	159730010	9160	9160	9170	9160	374
644	20250107	094800	156304160	9160	9160	9160	9160	51
645	20250107	094700	155837000	9160	9160	9160	9160	25
646	20250107	094600	155608000	9150	9150	9150	9150	0
647	20250107	094500	155608000	9150	9150	9150	9150	50
648	20250107	094400	155150500	9150	9150	9170	9110	340
649	20250107	094300	152036370	9150	9150	9150	9140	543
650	20250107	094200	147072920	9110	9100	9110	9100	203
651	20250107	094100	145225590	9100	9100	9100	9100	10
652	20250107	094000	145134590	9100	9140	9140	9100	222
653	20250107	093900	143105550	9090	9090	9090	9090	1090
654	20250107	093800	133197450	9090	9090	9090	9090	0
655	20250107	093700	133197450	9090	9110	9110	9090	700
656	20250107	093600	126828830	9100	9110	9110	9100	1149
657	20250107	093500	116372830	9100	9100	9100	9100	0
658	20250107	093400	116372830	9100	9100	9110	9100	206
659	20250107	093300	114498180	9100	9100	9110	9100	110
660	20250107	093200	113497080	9100	9100	9100	9100	2
661	20250107	093100	113478880	9090	9120	9130	9090	1748
662	20250107	093000	97539030	9120	9110	9120	9110	278
663	20250107	092900	95004190	9110	9110	9110	9110	152
664	20250107	092800	93619470	9130	9130	9130	9130	0
665	20250107	092700	93619470	9130	9130	9130	9130	7
666	20250107	092600	93555560	9130	9110	9130	9110	9
667	20250107	092500	93473410	9110	9100	9110	9100	293
668	20250107	092400	90804240	9100	9100	9100	9100	0
669	20250107	092300	90804240	9100	9100	9100	9100	562
670	20250107	092200	85690040	9100	9110	9110	9100	71
671	20250107	092100	85043780	9100	9120	9130	9100	539
672	20250107	092000	80131400	9120	9120	9120	9120	0
673	20250107	091900	80131400	9120	9090	9150	9090	540
674	20250107	091800	75205130	9120	9120	9120	9120	172
675	20250107	091700	73636490	9120	9120	9120	9120	586
676	20250107	091600	68292170	9070	9070	9070	9070	121
677	20250107	091500	67194700	9070	9080	9080	9070	1042
678	20250107	091400	57740480	9080	9110	9110	9080	2437
679	20250107	091300	35564560	9110	9110	9110	9110	60
680	20250107	091200	35017960	9110	9110	9110	9110	0
681	20250107	091100	35017960	9110	9110	9110	9100	196
682	20250107	091000	33234100	9110	9110	9110	9100	274
683	20250107	090900	30739960	9110	9100	9110	9100	10
684	20250107	090800	30648950	9100	9120	9120	9100	801
685	20250107	090700	23350290	9110	9110	9110	9110	55
686	20250107	090600	22849240	9110	9110	9110	9110	999
687	20250107	090500	13748350	9110	9110	9110	9110	0
688	20250107	090400	13748350	9110	9110	9110	9110	85
689	20250107	090300	12974000	9110	9180	9180	9110	39
690	20250107	090200	12618640	9110	9180	9180	9110	212
691	20250107	090100	10685260	9190	9190	9190	9190	1
692	20250107	090000	10676070	9200	9110	9200	9110	1171