KissMeData/398120/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	212300	2456189370	4130	4130	4130	4130	14456
3	20250102	212200	2456189370	4130	4130	4130	4130	0
4	20250102	212100	2456189370	4130	4130	4130	4130	0
5	20250102	212000	2456189370	4130	4130	4130	4130	0
6	20250102	211900	2456189370	4130	4130	4130	4130	0
7	20250102	211800	2456189370	4130	4130	4130	4130	0
8	20250102	211700	2456189370	4130	4130	4130	4130	0
9	20250102	211600	2456189370	4130	4130	4130	4130	0
10	20250102	211500	2456189370	4130	4130	4130	4130	0
11	20250102	211400	2456189370	4130	4130	4130	4130	0
12	20250102	211300	2456189370	4130	4130	4130	4130	0
13	20250102	211200	2456189370	4130	4130	4130	4130	0
14	20250102	211100	2456189370	4130	4130	4130	4130	0
15	20250102	211000	2456189370	4130	4130	4130	4130	0
16	20250102	210900	2456189370	4130	4130	4130	4130	0
17	20250102	210800	2456189370	4130	4130	4130	4130	0
18	20250102	210700	2456189370	4130	4130	4130	4130	0
19	20250102	210600	2456189370	4130	4130	4130	4130	0
20	20250102	210500	2456189370	4130	4130	4130	4130	0
21	20250102	210400	2456189370	4130	4130	4130	4130	0
22	20250102	210300	2456189370	4130	4130	4130	4130	0
23	20250102	210200	2456189370	4130	4130	4130	4130	0
24	20250102	210100	2456189370	4130	4130	4130	4130	0
25	20250102	210000	2456189370	4130	4130	4130	4130	0
26	20250102	205900	2456189370	4130	4130	4130	4130	0
27	20250102	205800	2456189370	4130	4130	4130	4130	0
28	20250102	205700	2456189370	4130	4130	4130	4130	0
29	20250102	205600	2456189370	4130	4130	4130	4130	0
30	20250102	205500	2456189370	4130	4130	4130	4130	0
31	20250102	205400	2456189370	4130	4130	4130	4130	0
32	20250102	205300	2456189370	4130	4130	4130	4130	14456
33	20250102	205200	2456189370	4130	4130	4130	4130	0
34	20250102	205100	2456189370	4130	4130	4130	4130	0
35	20250102	205000	2456189370	4130	4130	4130	4130	0
36	20250102	204900	2456189370	4130	4130	4130	4130	0
37	20250102	204800	2456189370	4130	4130	4130	4130	0
38	20250102	204700	2456189370	4130	4130	4130	4130	0
39	20250102	204600	2456189370	4130	4130	4130	4130	0
40	20250102	204500	2456189370	4130	4130	4130	4130	0
41	20250102	204400	2456189370	4130	4130	4130	4130	0
42	20250102	204300	2456189370	4130	4130	4130	4130	0
43	20250102	204200	2456189370	4130	4130	4130	4130	0
44	20250102	204100	2456189370	4130	4130	4130	4130	0
45	20250102	204000	2456189370	4130	4130	4130	4130	0
46	20250102	203900	2456189370	4130	4130	4130	4130	0
47	20250102	203800	2456189370	4130	4130	4130	4130	0
48	20250102	203700	2456189370	4130	4130	4130	4130	0
49	20250102	203600	2456189370	4130	4130	4130	4130	0
50	20250102	203500	2456189370	4130	4130	4130	4130	0
51	20250102	203400	2456189370	4130	4130	4130	4130	0
52	20250102	203300	2456189370	4130	4130	4130	4130	0
53	20250102	203200	2456189370	4130	4130	4130	4130	0
54	20250102	203100	2456189370	4130	4130	4130	4130	0
55	20250102	203000	2456189370	4130	4130	4130	4130	0
56	20250102	202900	2456189370	4130	4130	4130	4130	0
57	20250102	202800	2456189370	4130	4130	4130	4130	0
58	20250102	202700	2456189370	4130	4130	4130	4130	0
59	20250102	202600	2456189370	4130	4130	4130	4130	0
60	20250102	202500	2456189370	4130	4130	4130	4130	0
61	20250102	202400	2456189370	4130	4130	4130	4130	0
62	20250102	202300	2456189370	4130	4130	4130	4130	14456
63	20250102	202200	2456189370	4130	4130	4130	4130	0
64	20250102	202100	2456189370	4130	4130	4130	4130	0
65	20250102	202000	2456189370	4130	4130	4130	4130	0
66	20250102	201900	2456189370	4130	4130	4130	4130	0
67	20250102	201800	2456189370	4130	4130	4130	4130	0
68	20250102	201700	2456189370	4130	4130	4130	4130	0
69	20250102	201600	2456189370	4130	4130	4130	4130	0
70	20250102	201500	2456189370	4130	4130	4130	4130	0
71	20250102	201400	2456189370	4130	4130	4130	4130	0
72	20250102	201300	2456189370	4130	4130	4130	4130	0
73	20250102	201200	2456189370	4130	4130	4130	4130	0
74	20250102	201100	2456189370	4130	4130	4130	4130	0
75	20250102	201000	2456189370	4130	4130	4130	4130	0
76	20250102	200900	2456189370	4130	4130	4130	4130	0
77	20250102	200800	2456189370	4130	4130	4130	4130	0
78	20250102	200700	2456189370	4130	4130	4130	4130	0
79	20250102	200600	2456189370	4130	4130	4130	4130	0
80	20250102	200500	2456189370	4130	4130	4130	4130	0
81	20250102	200400	2456189370	4130	4130	4130	4130	0
82	20250102	200300	2456189370	4130	4130	4130	4130	0
83	20250102	200200	2456189370	4130	4130	4130	4130	0
84	20250102	200100	2456189370	4130	4130	4130	4130	0
85	20250102	200000	2456189370	4130	4130	4130	4130	0
86	20250102	195900	2456189370	4130	4130	4130	4130	0
87	20250102	195800	2456189370	4130	4130	4130	4130	0
88	20250102	195700	2456189370	4130	4130	4130	4130	0
89	20250102	195600	2456189370	4130	4130	4130	4130	0
90	20250102	195500	2456189370	4130	4130	4130	4130	0
91	20250102	195400	2456189370	4130	4130	4130	4130	0
92	20250102	195300	2456189370	4130	4130	4130	4130	14456
93	20250102	195200	2456189370	4130	4130	4130	4130	0
94	20250102	195100	2456189370	4130	4130	4130	4130	0
95	20250102	195000	2456189370	4130	4130	4130	4130	0
96	20250102	194900	2456189370	4130	4130	4130	4130	0
97	20250102	194800	2456189370	4130	4130	4130	4130	0
98	20250102	194700	2456189370	4130	4130	4130	4130	0
99	20250102	194600	2456189370	4130	4130	4130	4130	0
100	20250102	194500	2456189370	4130	4130	4130	4130	0
101	20250102	194400	2456189370	4130	4130	4130	4130	0
102	20250102	194300	2456189370	4130	4130	4130	4130	0
103	20250102	194200	2456189370	4130	4130	4130	4130	0
104	20250102	194100	2456189370	4130	4130	4130	4130	0
105	20250102	194000	2456189370	4130	4130	4130	4130	0
106	20250102	193900	2456189370	4130	4130	4130	4130	0
107	20250102	193800	2456189370	4130	4130	4130	4130	0
108	20250102	193700	2456189370	4130	4130	4130	4130	0
109	20250102	193600	2456189370	4130	4130	4130	4130	0
110	20250102	193500	2456189370	4130	4130	4130	4130	0
111	20250102	193400	2456189370	4130	4130	4130	4130	0
112	20250102	193300	2456189370	4130	4130	4130	4130	0
113	20250102	193200	2456189370	4130	4130	4130	4130	0
114	20250102	193100	2456189370	4130	4130	4130	4130	0
115	20250102	193000	2456189370	4130	4130	4130	4130	0
116	20250102	192900	2456189370	4130	4130	4130	4130	0
117	20250102	192800	2456189370	4130	4130	4130	4130	0
118	20250102	192700	2456189370	4130	4130	4130	4130	0
119	20250102	192600	2456189370	4130	4130	4130	4130	0
120	20250102	192500	2456189370	4130	4130	4130	4130	0
121	20250102	192400	2456189370	4130	4130	4130	4130	0
122	20250102	192300	2456189370	4130	4130	4130	4130	14456
123	20250102	192200	2456189370	4130	4130	4130	4130	0
124	20250102	192100	2456189370	4130	4130	4130	4130	0
125	20250102	192000	2456189370	4130	4130	4130	4130	0
126	20250102	191900	2456189370	4130	4130	4130	4130	0
127	20250102	191800	2456189370	4130	4130	4130	4130	0
128	20250102	191700	2456189370	4130	4130	4130	4130	0
129	20250102	191600	2456189370	4130	4130	4130	4130	0
130	20250102	191500	2456189370	4130	4130	4130	4130	0
131	20250102	191400	2456189370	4130	4130	4130	4130	0
132	20250102	191300	2456189370	4130	4130	4130	4130	0
133	20250102	191200	2456189370	4130	4130	4130	4130	0
134	20250102	191100	2456189370	4130	4130	4130	4130	0
135	20250102	191000	2456189370	4130	4130	4130	4130	0
136	20250102	190900	2456189370	4130	4130	4130	4130	0
137	20250102	190800	2456189370	4130	4130	4130	4130	0
138	20250102	190700	2456189370	4130	4130	4130	4130	0
139	20250102	190600	2456189370	4130	4130	4130	4130	0
140	20250102	190500	2456189370	4130	4130	4130	4130	0
141	20250102	190400	2456189370	4130	4130	4130	4130	0
142	20250102	190300	2456189370	4130	4130	4130	4130	0
143	20250102	190200	2456189370	4130	4130	4130	4130	0
144	20250102	190100	2456189370	4130	4130	4130	4130	0
145	20250102	190000	2456189370	4130	4130	4130	4130	0
146	20250102	185900	2456189370	4130	4130	4130	4130	0
147	20250102	185800	2456189370	4130	4130	4130	4130	0
148	20250102	185700	2456189370	4130	4130	4130	4130	0
149	20250102	185600	2456189370	4130	4130	4130	4130	0
150	20250102	185500	2456189370	4130	4130	4130	4130	0
151	20250102	185400	2456189370	4130	4130	4130	4130	0
152	20250102	185300	2456189370	4130	4130	4130	4130	14456
153	20250102	185200	2456189370	4130	4130	4130	4130	0
154	20250102	185100	2456189370	4130	4130	4130	4130	0
155	20250102	185000	2456189370	4130	4130	4130	4130	0
156	20250102	184900	2456189370	4130	4130	4130	4130	0
157	20250102	184800	2456189370	4130	4130	4130	4130	0
158	20250102	184700	2456189370	4130	4130	4130	4130	0
159	20250102	184600	2456189370	4130	4130	4130	4130	0
160	20250102	184500	2456189370	4130	4130	4130	4130	0
161	20250102	184400	2456189370	4130	4130	4130	4130	0
162	20250102	184300	2456189370	4130	4130	4130	4130	0
163	20250102	184200	2456189370	4130	4130	4130	4130	0
164	20250102	184100	2456189370	4130	4130	4130	4130	0
165	20250102	184000	2456189370	4130	4130	4130	4130	0
166	20250102	183900	2456189370	4130	4130	4130	4130	0
167	20250102	183800	2456189370	4130	4130	4130	4130	0
168	20250102	183700	2456189370	4130	4130	4130	4130	0
169	20250102	183600	2456189370	4130	4130	4130	4130	0
170	20250102	183500	2456189370	4130	4130	4130	4130	0
171	20250102	183400	2456189370	4130	4130	4130	4130	0
172	20250102	183300	2456189370	4130	4130	4130	4130	0
173	20250102	183200	2456189370	4130	4130	4130	4130	0
174	20250102	183100	2456189370	4130	4130	4130	4130	0
175	20250102	183000	2456189370	4130	4130	4130	4130	0
176	20250102	182900	2456189370	4130	4130	4130	4130	0
177	20250102	182800	2456189370	4130	4130	4130	4130	0
178	20250102	182700	2456189370	4130	4130	4130	4130	0
179	20250102	182600	2456189370	4130	4130	4130	4130	0
180	20250102	182500	2456189370	4130	4130	4130	4130	0
181	20250102	182400	2456189370	4130	4130	4130	4130	0
182	20250102	182300	2456189370	4130	4130	4130	4130	14456
183	20250102	182200	2456189370	4130	4130	4130	4130	0
184	20250102	182100	2456189370	4130	4130	4130	4130	0
185	20250102	182000	2456189370	4130	4130	4130	4130	0
186	20250102	181900	2456189370	4130	4130	4130	4130	0
187	20250102	181800	2456189370	4130	4130	4130	4130	0
188	20250102	181700	2456189370	4130	4130	4130	4130	0
189	20250102	181600	2456189370	4130	4130	4130	4130	0
190	20250102	181500	2456189370	4130	4130	4130	4130	0
191	20250102	181400	2456189370	4130	4130	4130	4130	0
192	20250102	181300	2456189370	4130	4130	4130	4130	0
193	20250102	181200	2456189370	4130	4130	4130	4130	0
194	20250102	181100	2456189370	4130	4130	4130	4130	0
195	20250102	181000	2456189370	4130	4130	4130	4130	0
196	20250102	180900	2456189370	4130	4130	4130	4130	0
197	20250102	180800	2456189370	4130	4130	4130	4130	0
198	20250102	180700	2456189370	4130	4130	4130	4130	0
199	20250102	180600	2456189370	4130	4130	4130	4130	0
200	20250102	180500	2456189370	4130	4130	4130	4130	0
201	20250102	180400	2456189370	4130	4130	4130	4130	0
202	20250102	180300	2456189370	4130	4130	4130	4130	0
203	20250102	180200	2456189370	4130	4130	4130	4130	0
204	20250102	180100	2456189370	4130	4130	4130	4130	0
205	20250102	180000	2456189370	4130	4130	4130	4130	0
206	20250102	175900	2456189370	4130	4130	4130	4130	0
207	20250102	175800	2456189370	4130	4130	4130	4130	0
208	20250102	175700	2456189370	4130	4130	4130	4130	0
209	20250102	175600	2456189370	4130	4130	4130	4130	0
210	20250102	175500	2456189370	4130	4130	4130	4130	0
211	20250102	175400	2456189370	4130	4130	4130	4130	0
212	20250102	175300	2456189370	4130	4130	4130	4130	14456
213	20250102	175200	2456189370	4130	4130	4130	4130	0
214	20250102	175100	2456189370	4130	4130	4130	4130	0
215	20250102	175000	2456189370	4130	4130	4130	4130	0
216	20250102	174900	2456189370	4130	4130	4130	4130	0
217	20250102	174800	2456189370	4130	4130	4130	4130	0
218	20250102	174700	2456189370	4130	4130	4130	4130	0
219	20250102	174600	2456189370	4130	4130	4130	4130	0
220	20250102	174500	2456189370	4130	4130	4130	4130	0
221	20250102	174400	2456189370	4130	4130	4130	4130	0
222	20250102	174300	2456189370	4130	4130	4130	4130	0
223	20250102	174200	2456189370	4130	4130	4130	4130	0
224	20250102	174100	2456189370	4130	4130	4130	4130	0
225	20250102	174000	2456189370	4130	4130	4130	4130	0
226	20250102	173900	2456189370	4130	4130	4130	4130	0
227	20250102	173800	2456189370	4130	4130	4130	4130	0
228	20250102	173700	2456189370	4130	4130	4130	4130	0
229	20250102	173600	2456189370	4130	4130	4130	4130	0
230	20250102	173500	2456189370	4130	4130	4130	4130	0
231	20250102	173400	2456189370	4130	4130	4130	4130	0
232	20250102	173300	2456189370	4130	4130	4130	4130	0
233	20250102	173200	2456189370	4130	4130	4130	4130	0
234	20250102	173100	2456189370	4130	4130	4130	4130	0
235	20250102	173000	2456189370	4130	4130	4130	4130	0
236	20250102	172900	2456189370	4130	4130	4130	4130	0
237	20250102	172800	2456189370	4130	4130	4130	4130	0
238	20250102	172700	2456189370	4130	4130	4130	4130	0
239	20250102	172600	2456189370	4130	4130	4130	4130	0
240	20250102	172500	2456189370	4130	4130	4130	4130	0
241	20250102	172400	2456189370	4130	4130	4130	4130	0
242	20250102	172300	2456189370	4130	4130	4130	4130	14456
243	20250102	172200	2456189370	4130	4130	4130	4130	0
244	20250102	172100	2456189370	4130	4130	4130	4130	0
245	20250102	172000	2456189370	4130	4130	4130	4130	0
246	20250102	171900	2456189370	4130	4130	4130	4130	0
247	20250102	171800	2456189370	4130	4130	4130	4130	0
248	20250102	171700	2456189370	4130	4130	4130	4130	0
249	20250102	171600	2456189370	4130	4130	4130	4130	0
250	20250102	171500	2456189370	4130	4130	4130	4130	0
251	20250102	171400	2456189370	4130	4130	4130	4130	0
252	20250102	171300	2456189370	4130	4130	4130	4130	0
253	20250102	171200	2456189370	4130	4130	4130	4130	0
254	20250102	171100	2456189370	4130	4130	4130	4130	0
255	20250102	171000	2456189370	4130	4130	4130	4130	0
256	20250102	170900	2456189370	4130	4130	4130	4130	0
257	20250102	170800	2456189370	4130	4130	4130	4130	0
258	20250102	170700	2456189370	4130	4130	4130	4130	0
259	20250102	170600	2456189370	4130	4130	4130	4130	0
260	20250102	170500	2456189370	4130	4130	4130	4130	0
261	20250102	170400	2456189370	4130	4130	4130	4130	0
262	20250102	170300	2456189370	4130	4130	4130	4130	0
263	20250102	170200	2456189370	4130	4130	4130	4130	0
264	20250102	170100	2456189370	4130	4130	4130	4130	0
265	20250102	170000	2456189370	4130	4130	4130	4130	0
266	20250102	165900	2456189370	4130	4130	4130	4130	0
267	20250102	165800	2456189370	4130	4130	4130	4130	0
268	20250102	165700	2456189370	4130	4130	4130	4130	0
269	20250102	165600	2456189370	4130	4130	4130	4130	0
270	20250102	165500	2456189370	4130	4130	4130	4130	0
271	20250102	165400	2456189370	4130	4130	4130	4130	0
272	20250102	165300	2456189370	4130	4130	4130	4130	14456
273	20250102	165200	2456189370	4130	4130	4130	4130	0
274	20250102	165100	2456189370	4130	4130	4130	4130	0
275	20250102	165000	2456189370	4130	4130	4130	4130	0
276	20250102	164900	2456189370	4130	4130	4130	4130	0
277	20250102	164800	2456189370	4130	4130	4130	4130	0
278	20250102	164700	2456189370	4130	4130	4130	4130	0
279	20250102	164600	2456189370	4130	4130	4130	4130	0
280	20250102	164500	2456189370	4130	4130	4130	4130	0
281	20250102	164400	2456189370	4130	4130	4130	4130	0
282	20250102	164300	2456189370	4130	4130	4130	4130	0
283	20250102	164200	2456189370	4130	4130	4130	4130	0
284	20250102	164100	2456189370	4130	4130	4130	4130	0
285	20250102	164000	2456189370	4130	4130	4130	4130	0
286	20250102	163900	2456189370	4130	4130	4130	4130	0
287	20250102	163800	2456189370	4130	4130	4130	4130	0
288	20250102	163700	2456189370	4130	4130	4130	4130	0
289	20250102	163600	2456189370	4130	4130	4130	4130	0
290	20250102	163500	2456189370	4130	4130	4130	4130	0
291	20250102	163400	2456189370	4130	4130	4130	4130	0
292	20250102	163300	2456189370	4130	4130	4130	4130	0
293	20250102	163200	2456189370	4130	4130	4130	4130	0
294	20250102	163100	2456189370	4130	4130	4130	4130	0
295	20250102	163000	2456189370	4130	4130	4130	4130	0
296	20250102	162900	2456189370	4130	4130	4130	4130	0
297	20250102	162800	2456189370	4130	4130	4130	4130	0
298	20250102	162700	2456189370	4130	4130	4130	4130	0
299	20250102	162600	2456189370	4130	4130	4130	4130	0
300	20250102	162500	2456189370	4130	4130	4130	4130	0
301	20250102	162400	2456189370	4130	4130	4130	4130	0
302	20250102	162300	2456189370	4130	4130	4130	4130	14456
303	20250102	162200	2456189370	4130	4130	4130	4130	0
304	20250102	162100	2456189370	4130	4130	4130	4130	0
305	20250102	162000	2456189370	4130	4130	4130	4130	0
306	20250102	161900	2456189370	4130	4130	4130	4130	0
307	20250102	161800	2456189370	4130	4130	4130	4130	0
308	20250102	161700	2456189370	4130	4130	4130	4130	0
309	20250102	161600	2456189370	4130	4130	4130	4130	0
310	20250102	161500	2456189370	4130	4130	4130	4130	0
311	20250102	161400	2456189370	4130	4130	4130	4130	0
312	20250102	161300	2456189370	4130	4130	4130	4130	0
313	20250102	161200	2456189370	4130	4130	4130	4130	0
314	20250102	161100	2456189370	4130	4130	4130	4130	0
315	20250102	161000	2456189370	4130	4130	4130	4130	0
316	20250102	160900	2456189370	4130	4130	4130	4130	0
317	20250102	160800	2456189370	4130	4130	4130	4130	0
318	20250102	160700	2456189370	4130	4130	4130	4130	0
319	20250102	160600	2456189370	4130	4130	4130	4130	0
320	20250102	160500	2456189370	4130	4130	4130	4130	0
321	20250102	160400	2456189370	4130	4130	4130	4130	0
322	20250102	160300	2456189370	4130	4130	4130	4130	0
323	20250102	160200	2456189370	4130	4130	4130	4130	0
324	20250102	160100	2456189370	4130	4130	4130	4130	0
325	20250102	160000	2456189370	4130	4130	4130	4130	0
326	20250102	155900	2456189370	4130	4130	4130	4130	0
327	20250102	155800	2456189370	4130	4130	4130	4130	0
328	20250102	155700	2456189370	4130	4130	4130	4130	0
329	20250102	155600	2456189370	4130	4130	4130	4130	0
330	20250102	155500	2456189370	4130	4130	4130	4130	0
331	20250102	155400	2456189370	4130	4130	4130	4130	0
332	20250102	155300	2456189370	4130	4130	4130	4130	14456
333	20250102	155200	2456189370	4130	4130	4130	4130	0
334	20250102	155100	2456189370	4130	4130	4130	4130	0
335	20250102	155000	2456189370	4130	4130	4130	4130	0
336	20250102	154900	2456189370	4130	4130	4130	4130	0
337	20250102	154800	2456189370	4130	4130	4130	4130	0
338	20250102	154700	2456189370	4130	4130	4130	4130	0
339	20250102	154600	2456189370	4130	4130	4130	4130	0
340	20250102	154500	2456189370	4130	4130	4130	4130	0
341	20250102	154400	2456189370	4130	4130	4130	4130	0
342	20250102	154300	2456189370	4130	4130	4130	4130	0
343	20250102	154200	2456189370	4130	4130	4130	4130	0
344	20250102	154100	2456189370	4130	4130	4130	4130	0
345	20250102	154000	2456189370	4130	4130	4130	4130	0
346	20250102	153900	2456189370	4130	4130	4130	4130	0
347	20250102	153800	2456189370	4130	4130	4130	4130	0
348	20250102	153700	2456189370	4130	4130	4130	4130	0
349	20250102	153600	2456189370	4130	4130	4130	4130	0
350	20250102	153500	2456189370	4130	4130	4130	4130	0
351	20250102	153400	2456189370	4130	4130	4130	4130	0
352	20250102	153300	2456189370	4130	4130	4130	4130	0
353	20250102	153200	2456189370	4130	4130	4130	4130	0
354	20250102	153100	2456189370	4130	4130	4130	4130	0
355	20250102	153000	2456189370	4130	4130	4130	4130	14456
356	20250102	152900	2396486090	4110	4110	4110	4110	0
357	20250102	152800	2396486090	4110	4110	4110	4110	0
358	20250102	152700	2396486090	4110	4110	4110	4110	0
359	20250102	152600	2396486090	4110	4110	4110	4110	0
360	20250102	152500	2396486090	4110	4110	4110	4110	0
361	20250102	152400	2396486090	4110	4110	4110	4110	0
362	20250102	152300	2396486090	4110	4110	4110	4110	0
363	20250102	152200	2396486090	4110	4110	4110	4110	0
364	20250102	152100	2396486090	4110	4110	4110	4110	0
365	20250102	152000	2396486090	4110	4110	4110	4110	0
366	20250102	151900	2396486090	4110	4095	4110	4090	1398
367	20250102	151800	2390755910	4085	4085	4085	4085	268
368	20250102	151700	2389661130	4085	4090	4090	4080	241
369	20250102	151600	2388676640	4080	4080	4100	4080	1316
370	20250102	151500	2383307020	4100	4100	4100	4100	500
371	20250102	151400	2381257020	4100	4095	4100	4095	1004
372	20250102	151300	2377142545	4090	4085	4105	4085	2731
373	20250102	151200	2365956860	4090	4075	4090	4070	863
374	20250102	151100	2362437800	4075	4090	4090	4070	5667
375	20250102	151000	2339354060	4080	4080	4080	4075	1256
376	20250102	150900	2334230805	4080	4085	4085	4080	1378
377	20250102	150800	2328606065	4090	4100	4100	4090	96
378	20250102	150700	2328213275	4100	4100	4100	4100	1736
379	20250102	150600	2321095675	4100	4100	4100	4100	1008
380	20250102	150500	2316962875	4100	4095	4100	4090	116
381	20250102	150400	2316488035	4095	4095	4100	4095	1128
382	20250102	150300	2311868325	4095	4085	4095	4085	751
383	20250102	150200	2308800480	4085	4090	4090	4085	665
384	20250102	150100	2306080880	4090	4090	4095	4090	1067
385	20250102	150000	2301716845	4095	4105	4105	4095	3001
386	20250102	145900	2289418510	4105	4105	4105	4105	213
387	20250102	145800	2288544145	4105	4110	4115	4105	456
388	20250102	145700	2286670365	4110	4100	4110	4100	159
389	20250102	145600	2286017395	4110	4105	4110	4105	101
390	20250102	145500	2285602785	4105	4105	4105	4105	70
391	20250102	145400	2285315435	4105	4095	4105	4090	572
392	20250102	145300	2282973485	4105	4110	4110	4095	1389
393	20250102	145200	2277275185	4105	4105	4105	4100	1010
394	20250102	145100	2273129140	4105	4110	4110	4105	582
395	20250102	145000	2270737225	4115	4115	4115	4115	407
396	20250102	144900	2269062420	4115	4120	4120	4115	1002
397	20250102	144800	2264937040	4125	4115	4125	4115	780
398	20250102	144700	2261722115	4115	4115	4115	4115	0
399	20250102	144600	2261722115	4115	4115	4115	4115	2
400	20250102	144500	2261713885	4115	4115	4115	4115	885
401	20250102	144400	2258072110	4115	4125	4125	4115	196
402	20250102	144300	2257265560	4115	4115	4125	4115	303
403	20250102	144200	2256018705	4115	4130	4130	4115	977
404	20250102	144100	2251990785	4130	4130	4130	4130	2
405	20250102	144000	2251982525	4120	4120	4130	4120	11
406	20250102	143900	2251937195	4120	4120	4120	4115	819
407	20250102	143800	2248565415	4120	4120	4130	4110	1274
408	20250102	143700	2243322595	4130	4135	4135	4120	548
409	20250102	143600	2241060795	4130	4120	4135	4120	638
410	20250102	143500	2238425870	4135	4130	4135	4120	1669
411	20250102	143400	2231544010	4135	4130	4135	4115	953
412	20250102	143300	2227614465	4130	4105	4130	4100	871
413	20250102	143200	2224029540	4115	4115	4115	4115	60
414	20250102	143100	2223782640	4115	4105	4115	4105	140
415	20250102	143000	2223207500	4115	4115	4115	4105	10431
416	20250102	142900	2180296675	4120	4130	4130	4120	208
417	20250102	142800	2179439705	4120	4130	4130	4120	484
418	20250102	142700	2177443600	4145	4145	4145	4145	51
419	20250102	142600	2177232205	4125	4150	4150	4120	2103
420	20250102	142500	2168506460	4150	4085	4150	4075	6853
421	20250102	142400	2140253930	4090	4085	4090	4075	871
422	20250102	142300	2136702215	4075	4085	4100	4075	4503
423	20250102	142200	2118337140	4085	4095	4110	4080	3060
424	20250102	142100	2105821065	4095	4120	4120	4095	1561
425	20250102	142000	2099417165	4120	4135	4135	4120	840
426	20250102	141900	2095946980	4130	4100	4130	4080	11792
427	20250102	141800	2047822275	4100	4105	4105	4080	14360
428	20250102	141700	1988995085	4120	4130	4130	4105	1988
429	20250102	141600	1980815630	4130	4120	4130	4120	636
430	20250102	141500	1978190420	4130	4130	4140	4120	2362
431	20250102	141400	1968437735	4130	4135	4140	4130	1747
432	20250102	141300	1961212190	4130	4120	4135	4120	1270
433	20250102	141200	1955969520	4135	4140	4140	4100	17421
434	20250102	141100	1884259385	4140	4180	4180	4135	14498
435	20250102	141000	1823984720	4180	4135	4200	4120	42758
436	20250102	140900	1645774350	4130	4085	4130	4080	22559
437	20250102	140800	1553456225	4085	4060	4090	4045	20361
438	20250102	140700	1470648740	4060	4050	4100	4045	34435
439	20250102	140600	1330387720	4050	4030	4050	4030	3749
440	20250102	140500	1315226795	4030	4030	4040	4030	1536
441	20250102	140400	1309036545	4025	4020	4025	4020	1035
442	20250102	140300	1304875695	4020	4015	4020	4010	61
443	20250102	140200	1304631045	4020	4020	4020	4010	387
444	20250102	140100	1303076145	4020	4020	4020	4010	16
445	20250102	140000	1303011925	4020	4010	4020	4010	646
446	20250102	135900	1300415265	4000	4020	4025	4000	6023
447	20250102	135800	1276288800	4020	4020	4020	4020	96
448	20250102	135700	1275902880	4025	4005	4025	4000	3238
449	20250102	135600	1262938540	4015	4030	4035	4000	5763
450	20250102	135500	1239822815	4030	4020	4030	4015	2492
451	20250102	135400	1229810140	4020	4015	4020	4005	1282
452	20250102	135300	1224668710	4020	4015	4020	3980	21017
453	20250102	135200	1140651170	4010	4035	4040	4010	12154
454	20250102	135100	1091780135	4035	4035	4040	4035	3103
455	20250102	135000	1079253695	4035	4050	4050	4035	2329
456	20250102	134900	1069844925	4050	4055	4055	4045	904
457	20250102	134800	1066185165	4055	4045	4055	4045	668
458	20250102	134700	1063477585	4045	4040	4045	4025	238
459	20250102	134600	1062518045	4045	4045	4045	4045	2
460	20250102	134500	1062509955	4045	4030	4045	4030	511
461	20250102	134400	1060450460	4030	4030	4030	4030	0
462	20250102	134300	1060450460	4030	4035	4035	4030	1100
463	20250102	134200	1056016245	4065	4065	4065	4065	0
464	20250102	134100	1056016245	4065	4065	4065	4065	0
465	20250102	134000	1056016245	4065	4065	4065	4065	1
466	20250102	133900	1056012180	4035	4035	4035	4035	200
467	20250102	133800	1055205180	4035	4065	4065	4035	1340
468	20250102	133700	1049791830	4065	4065	4065	4065	0
469	20250102	133600	1049791830	4065	4065	4065	4065	0
470	20250102	133500	1049791830	4065	4065	4065	4065	0
471	20250102	133400	1049791830	4065	4065	4065	4065	0
472	20250102	133300	1049791830	4065	4065	4065	4065	0
473	20250102	133200	1049791830	4065	4065	4065	4065	0
474	20250102	133100	1049791830	4065	4065	4065	4065	0
475	20250102	133000	1049791830	4065	4065	4065	4065	50
476	20250102	132900	1049588580	4070	4070	4070	4070	0
477	20250102	132800	1049588580	4070	4070	4070	4070	1
478	20250102	132700	1049584510	4065	4070	4070	4065	1076
479	20250102	132600	1045210560	4065	4070	4070	4065	372
480	20250102	132500	1043697400	4065	4065	4065	4065	765
481	20250102	132400	1040587675	4065	4045	4065	4045	2140
482	20250102	132300	1031896650	4045	4045	4045	4040	988
483	20250102	132200	1027900430	4045	4060	4060	4045	23
484	20250102	132100	1027807350	4060	4060	4060	4060	1
485	20250102	132000	1027803290	4060	4060	4060	4060	0
486	20250102	131900	1027803290	4060	4060	4060	4060	0
487	20250102	131800	1027803290	4060	4060	4060	4060	20
488	20250102	131700	1027722090	4060	4060	4060	4060	0
489	20250102	131600	1027722090	4060	4060	4060	4060	1
490	20250102	131500	1027718030	4040	4040	4040	4040	50
491	20250102	131400	1027516030	4040	4040	4040	4040	11
492	20250102	131300	1027471590	4040	4045	4045	4040	306
493	20250102	131200	1026234320	4060	4060	4060	4060	1
494	20250102	131100	1026230260	4060	4060	4060	4060	0
495	20250102	131000	1026230260	4060	4060	4060	4060	0
496	20250102	130900	1026230260	4060	4060	4060	4060	0
497	20250102	130800	1026230260	4060	4060	4060	4060	5
498	20250102	130700	1026209960	4060	4040	4060	4040	255
499	20250102	130600	1025174820	4060	4060	4060	4060	0
500	20250102	130500	1025174820	4060	4055	4060	4055	35
501	20250102	130400	1025032755	4060	4060	4060	4060	500
502	20250102	130300	1023002755	4060	4060	4060	4060	0
503	20250102	130200	1023002755	4060	4060	4060	4060	0
504	20250102	130100	1023002755	4060	4045	4060	4040	1692
505	20250102	130000	1016155325	4040	4045	4055	4040	971
506	20250102	125900	1012223480	4050	4050	4050	4050	0
507	20250102	125800	1012223480	4050	4050	4050	4050	73
508	20250102	125700	1011927830	4050	4045	4050	4045	273
509	20250102	125600	1010823470	4045	4045	4045	4045	0
510	20250102	125500	1010823470	4045	4045	4045	4045	100
511	20250102	125400	1010418970	4045	4045	4045	4045	4
512	20250102	125300	1010402790	4050	4050	4050	4050	52
513	20250102	125200	1010192190	4050	4050	4050	4050	135
514	20250102	125100	1009645440	4050	4050	4050	4050	251
515	20250102	125000	1008628890	4045	4045	4045	4045	20
516	20250102	124900	1008547990	4040	4035	4040	4035	80
517	20250102	124800	1008224795	4040	4040	4040	4040	0
518	20250102	124700	1008224795	4040	4040	4040	4040	0
519	20250102	124600	1008224795	4040	4040	4040	4040	0
520	20250102	124500	1008224795	4040	4030	4040	4030	4
521	20250102	124400	1008208665	4025	4025	4025	4025	0
522	20250102	124300	1008208665	4025	4025	4025	4025	569
523	20250102	124200	1005918440	4025	4025	4025	4025	151
524	20250102	124100	1005310665	4025	4025	4025	4025	0
525	20250102	124000	1005310665	4025	4025	4025	4025	94
526	20250102	123900	1004932315	4025	4030	4030	4025	1297
527	20250102	123800	999711885	4025	4025	4025	4025	0
528	20250102	123700	999711885	4025	4030	4030	4025	1000
529	20250102	123600	995686840	4050	4050	4050	4050	0
530	20250102	123500	995686840	4050	4050	4050	4050	4
531	20250102	123400	995670640	4025	4045	4045	4025	19
532	20250102	123300	995594025	4045	4045	4045	4045	11
533	20250102	123200	995549530	4045	4045	4045	4045	39
534	20250102	123100	995391775	4055	4055	4055	4055	0
535	20250102	123000	995391775	4055	4025	4055	4020	1890
536	20250102	122900	987772430	4040	4040	4040	4040	0
537	20250102	122800	987772430	4040	4040	4040	4040	0
538	20250102	122700	987772430	4040	4040	4040	4040	26
539	20250102	122600	987667390	4040	4040	4040	4040	0
540	20250102	122500	987667390	4040	4040	4040	4040	1
541	20250102	122400	987663350	4040	4030	4040	4020	2333
542	20250102	122300	978282095	4040	4040	4040	4040	0
543	20250102	122200	978282095	4040	4040	4040	4040	5
544	20250102	122100	978261895	4040	4030	4040	4025	113
545	20250102	122000	977806450	4030	4030	4030	4030	100
546	20250102	121900	977403450	4040	4040	4040	4030	1188
547	20250102	121800	972615705	4030	4045	4045	4030	1981
548	20250102	121700	964621380	4045	4045	4045	4045	0
549	20250102	121600	964621380	4045	4045	4045	4045	0
550	20250102	121500	964621380	4045	4045	4045	4045	24
551	20250102	121400	964524300	4045	4040	4045	4040	28
552	20250102	121300	964411165	4045	4045	4045	4045	0
553	20250102	121200	964411165	4045	4045	4045	4045	10
554	20250102	121100	964370715	4045	4040	4045	4040	102
555	20250102	121000	963958625	4045	4045	4045	4045	0
556	20250102	120900	963958625	4045	4045	4045	4045	1
557	20250102	120800	963954580	4040	4040	4040	4040	500
558	20250102	120700	961934580	4050	4050	4050	4050	0
559	20250102	120600	961934580	4050	4050	4050	4050	15
560	20250102	120500	961873830	4050	4040	4050	4040	62
561	20250102	120400	961623340	4050	4050	4050	4050	0
562	20250102	120300	961623340	4050	4040	4050	4040	297
563	20250102	120200	960423440	4040	4040	4040	4040	2
564	20250102	120100	960415360	4040	4040	4040	4035	501
565	20250102	120000	958392155	4050	4050	4050	4050	0
566	20250102	115900	958392155	4050	4050	4050	4050	124
567	20250102	115800	957889955	4050	4050	4050	4050	0
568	20250102	115700	957889955	4050	4050	4050	4050	0
569	20250102	115600	957889955	4050	4050	4050	4050	0
570	20250102	115500	957889955	4050	4050	4050	4050	0
571	20250102	115400	957889955	4050	4050	4050	4050	0
572	20250102	115300	957889955	4050	4050	4050	4050	0
573	20250102	115200	957889955	4050	4050	4050	4050	0
574	20250102	115100	957889955	4050	4050	4050	4050	0
575	20250102	115000	957889955	4050	4050	4050	4050	249
576	20250102	114900	956881505	4050	4050	4050	4050	0
577	20250102	114800	956881505	4050	4050	4050	4050	0
578	20250102	114700	956881505	4050	4050	4050	4050	0
579	20250102	114600	956881505	4050	4050	4050	4050	1
580	20250102	114500	956877455	4030	4030	4030	4030	279
581	20250102	114400	955753085	4050	4050	4050	4050	0
582	20250102	114300	955753085	4050	4050	4050	4050	50
583	20250102	114200	955550585	4050	4030	4050	4030	43
584	20250102	114100	955376455	4030	4030	4030	4030	1
585	20250102	114000	955372425	4050	4035	4050	4030	1301
586	20250102	113900	950128375	4050	4050	4050	4050	0
587	20250102	113800	950128375	4050	4050	4050	4050	1
588	20250102	113700	950124325	4030	4030	4030	4030	100
589	20250102	113600	949721325	4030	4035	4055	4030	1500
590	20250102	113500	943672785	4050	4050	4050	4050	19
591	20250102	113400	943595835	4050	4055	4055	4050	15
592	20250102	113300	943535060	4055	4055	4055	4055	0
593	20250102	113200	943535060	4055	4040	4055	4035	117
594	20250102	113100	943062920	4055	4040	4055	4035	16
595	20250102	113000	942998235	4055	4055	4055	4055	2
596	20250102	112900	942990125	4055	4035	4055	4030	1729
597	20250102	112800	936009140	4035	4050	4055	4035	1620
598	20250102	112700	929468640	4055	4055	4055	4055	0
599	20250102	112600	929468640	4055	4055	4055	4055	0
600	20250102	112500	929468640	4055	4055	4055	4055	1
601	20250102	112400	929464585	4040	4060	4060	4040	2060
602	20250102	112300	921135485	4060	4055	4060	4055	276
603	20250102	112200	920016300	4055	4050	4055	4050	85
604	20250102	112100	919671875	4040	4045	4045	4040	73
605	20250102	112000	919376950	4050	4050	4050	4050	6
606	20250102	111900	919352650	4060	4060	4060	4045	505
607	20250102	111800	917309850	4060	4060	4060	4060	3
608	20250102	111700	917297670	4045	4055	4060	4045	1404
609	20250102	111600	911618440	4045	4045	4045	4045	640
610	20250102	111500	909029640	4060	4055	4060	4055	59
611	20250102	111400	908790305	4040	4040	4040	4040	1
612	20250102	111300	908786265	4040	4035	4055	4035	292
613	20250102	111200	907608020	4040	4040	4040	4040	945
614	20250102	111100	903790220	4055	4055	4055	4055	0
615	20250102	111000	903790220	4055	4055	4055	4055	1
616	20250102	110900	903786165	4055	4055	4055	4055	0
617	20250102	110800	903786165	4055	4040	4055	4040	2
618	20250102	110700	903778070	4035	4035	4035	4035	19
619	20250102	110600	903701405	4050	4035	4050	4030	401
620	20250102	110500	902084535	4035	4050	4050	4030	3503
621	20250102	110400	887950425	4065	4065	4065	4065	55
622	20250102	110300	887726850	4065	4060	4065	4060	2
623	20250102	110200	887718725	4050	4050	4050	4050	0
624	20250102	110100	887718725	4050	4055	4065	4050	86
625	20250102	110000	887370360	4065	4050	4065	4050	449
626	20250102	105900	885549755	4050	4040	4050	4040	596
627	20250102	105800	883139105	4035	4035	4035	4035	439
628	20250102	105700	881367740	4040	4040	4040	4040	0
629	20250102	105600	881367740	4040	4040	4040	4040	200
630	20250102	105500	880559740	4040	4040	4040	4030	1117
631	20250102	105400	876055310	4030	4040	4040	4030	654
632	20250102	105300	873415425	4045	4035	4050	4035	724
633	20250102	105200	870491130	4035	4040	4050	4035	890
634	20250102	105100	866898465	4040	4050	4055	4035	2112
635	20250102	105000	858365040	4050	4050	4055	4050	17633
636	20250102	104900	786951335	4055	4055	4065	4050	269
637	20250102	104800	785860505	4055	4060	4060	4055	3264
638	20250102	104700	772623550	4060	4055	4060	4055	587
639	20250102	104600	770241045	4060	4060	4060	4060	32
640	20250102	104500	770111125	4065	4065	4065	4065	1
641	20250102	104400	770107060	4060	4035	4065	4035	150
642	20250102	104300	769500155	4040	4050	4050	4040	304
643	20250102	104200	768271215	4065	4065	4070	4065	149
644	20250102	104100	767665505	4065	4025	4065	4025	5720
645	20250102	104000	744541320	4025	4025	4025	4020	1292
646	20250102	103900	739341920	4020	4040	4040	4020	5245
647	20250102	103800	718205030	4045	4065	4065	4040	12833
648	20250102	103700	666302145	4065	4070	4090	4030	13377
649	20250102	103600	612166345	4085	4085	4095	4070	3681
650	20250102	103500	597171135	4085	4055	4085	4055	1750
651	20250102	103400	590056655	4055	4100	4100	4050	8858
652	20250102	103300	554030545	4100	4080	4115	4080	3262
653	20250102	103200	540654285	4080	4240	4240	4080	18134
654	20250102	103100	465432230	4245	4195	4250	4135	34372
655	20250102	103000	320170745	4200	4055	4200	4045	13185
656	20250102	102900	266067700	4055	4050	4055	4045	288
657	20250102	102800	264901210	4050	4035	4055	4035	53
658	20250102	102700	264686380	4055	4035	4055	4035	13
659	20250102	102600	264633745	4030	4055	4060	4030	441
660	20250102	102500	262843870	4055	4055	4055	4005	5111
661	20250102	102400	242270180	4055	4055	4055	4055	51
662	20250102	102300	242063375	4060	4060	4060	4050	310
663	20250102	102200	240807855	4040	4040	4050	4040	497
664	20250102	102100	238799475	4060	4060	4060	4060	8
665	20250102	102000	238766995	4060	4040	4060	4040	750
666	20250102	101900	235727995	4060	4060	4065	4060	202
667	20250102	101800	234907865	4035	4035	4035	4035	128
668	20250102	101700	234391385	4035	4045	4045	4035	737
669	20250102	101600	231416450	4045	4050	4070	4045	1533
670	20250102	101500	225214390	4065	4045	4065	4045	1952
671	20250102	101400	217302295	4050	4050	4050	4050	100
672	20250102	101300	216897295	4050	4055	4055	4050	60
673	20250102	101200	216654290	4035	4060	4060	4035	309
674	20250102	101100	215399895	4060	4025	4060	4020	5478
675	20250102	101000	193292485	4025	4045	4045	4025	2100
676	20250102	100900	184827395	4045	4035	4045	4035	423
677	20250102	100800	183120040	4035	4050	4050	4035	382
678	20250102	100700	181576140	4050	4050	4055	4050	360
679	20250102	100600	180118135	4050	4050	4055	4040	1019
680	20250102	100500	175990715	4050	4035	4050	4035	3071
681	20250102	100400	163576850	4035	4050	4060	4025	3671
682	20250102	100300	148758455	4035	4000	4055	4000	2732
683	20250102	100200	137794140	4000	4000	4000	3990	6724
684	20250102	100100	110920515	4000	4030	4030	4000	3678
685	20250102	100000	96201610	4030	4050	4050	4000	23908