KissMeData/305090/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210200	1210637580	9790	9790	9790	9790	2340
3	20250102	210100	1210637580	9790	9790	9790	9790	0
4	20250102	210000	1210637580	9790	9790	9790	9790	0
5	20250102	205900	1210637580	9790	9790	9790	9790	0
6	20250102	205800	1210637580	9790	9790	9790	9790	0
7	20250102	205700	1210637580	9790	9790	9790	9790	0
8	20250102	205600	1210637580	9790	9790	9790	9790	0
9	20250102	205500	1210637580	9790	9790	9790	9790	0
10	20250102	205400	1210637580	9790	9790	9790	9790	0
11	20250102	205300	1210637580	9790	9790	9790	9790	0
12	20250102	205200	1210637580	9790	9790	9790	9790	0
13	20250102	205100	1210637580	9790	9790	9790	9790	0
14	20250102	205000	1210637580	9790	9790	9790	9790	0
15	20250102	204900	1210637580	9790	9790	9790	9790	0
16	20250102	204800	1210637580	9790	9790	9790	9790	0
17	20250102	204700	1210637580	9790	9790	9790	9790	0
18	20250102	204600	1210637580	9790	9790	9790	9790	0
19	20250102	204500	1210637580	9790	9790	9790	9790	0
20	20250102	204400	1210637580	9790	9790	9790	9790	0
21	20250102	204300	1210637580	9790	9790	9790	9790	0
22	20250102	204200	1210637580	9790	9790	9790	9790	0
23	20250102	204100	1210637580	9790	9790	9790	9790	0
24	20250102	204000	1210637580	9790	9790	9790	9790	0
25	20250102	203900	1210637580	9790	9790	9790	9790	0
26	20250102	203800	1210637580	9790	9790	9790	9790	0
27	20250102	203700	1210637580	9790	9790	9790	9790	0
28	20250102	203600	1210637580	9790	9790	9790	9790	0
29	20250102	203500	1210637580	9790	9790	9790	9790	0
30	20250102	203400	1210637580	9790	9790	9790	9790	0
31	20250102	203300	1210637580	9790	9790	9790	9790	0
32	20250102	203200	1210637580	9790	9790	9790	9790	2340
33	20250102	203100	1210637580	9790	9790	9790	9790	0
34	20250102	203000	1210637580	9790	9790	9790	9790	0
35	20250102	202900	1210637580	9790	9790	9790	9790	0
36	20250102	202800	1210637580	9790	9790	9790	9790	0
37	20250102	202700	1210637580	9790	9790	9790	9790	0
38	20250102	202600	1210637580	9790	9790	9790	9790	0
39	20250102	202500	1210637580	9790	9790	9790	9790	0
40	20250102	202400	1210637580	9790	9790	9790	9790	0
41	20250102	202300	1210637580	9790	9790	9790	9790	0
42	20250102	202200	1210637580	9790	9790	9790	9790	0
43	20250102	202100	1210637580	9790	9790	9790	9790	0
44	20250102	202000	1210637580	9790	9790	9790	9790	0
45	20250102	201900	1210637580	9790	9790	9790	9790	0
46	20250102	201800	1210637580	9790	9790	9790	9790	0
47	20250102	201700	1210637580	9790	9790	9790	9790	0
48	20250102	201600	1210637580	9790	9790	9790	9790	0
49	20250102	201500	1210637580	9790	9790	9790	9790	0
50	20250102	201400	1210637580	9790	9790	9790	9790	0
51	20250102	201300	1210637580	9790	9790	9790	9790	0
52	20250102	201200	1210637580	9790	9790	9790	9790	0
53	20250102	201100	1210637580	9790	9790	9790	9790	0
54	20250102	201000	1210637580	9790	9790	9790	9790	0
55	20250102	200900	1210637580	9790	9790	9790	9790	0
56	20250102	200800	1210637580	9790	9790	9790	9790	0
57	20250102	200700	1210637580	9790	9790	9790	9790	0
58	20250102	200600	1210637580	9790	9790	9790	9790	0
59	20250102	200500	1210637580	9790	9790	9790	9790	0
60	20250102	200400	1210637580	9790	9790	9790	9790	0
61	20250102	200300	1210637580	9790	9790	9790	9790	0
62	20250102	200200	1210637580	9790	9790	9790	9790	2340
63	20250102	200100	1210637580	9790	9790	9790	9790	0
64	20250102	200000	1210637580	9790	9790	9790	9790	0
65	20250102	195900	1210637580	9790	9790	9790	9790	0
66	20250102	195800	1210637580	9790	9790	9790	9790	0
67	20250102	195700	1210637580	9790	9790	9790	9790	0
68	20250102	195600	1210637580	9790	9790	9790	9790	0
69	20250102	195500	1210637580	9790	9790	9790	9790	0
70	20250102	195400	1210637580	9790	9790	9790	9790	0
71	20250102	195300	1210637580	9790	9790	9790	9790	0
72	20250102	195200	1210637580	9790	9790	9790	9790	0
73	20250102	195100	1210637580	9790	9790	9790	9790	0
74	20250102	195000	1210637580	9790	9790	9790	9790	0
75	20250102	194900	1210637580	9790	9790	9790	9790	0
76	20250102	194800	1210637580	9790	9790	9790	9790	0
77	20250102	194700	1210637580	9790	9790	9790	9790	0
78	20250102	194600	1210637580	9790	9790	9790	9790	0
79	20250102	194500	1210637580	9790	9790	9790	9790	0
80	20250102	194400	1210637580	9790	9790	9790	9790	0
81	20250102	194300	1210637580	9790	9790	9790	9790	0
82	20250102	194200	1210637580	9790	9790	9790	9790	0
83	20250102	194100	1210637580	9790	9790	9790	9790	0
84	20250102	194000	1210637580	9790	9790	9790	9790	0
85	20250102	193900	1210637580	9790	9790	9790	9790	0
86	20250102	193800	1210637580	9790	9790	9790	9790	0
87	20250102	193700	1210637580	9790	9790	9790	9790	0
88	20250102	193600	1210637580	9790	9790	9790	9790	0
89	20250102	193500	1210637580	9790	9790	9790	9790	0
90	20250102	193400	1210637580	9790	9790	9790	9790	0
91	20250102	193300	1210637580	9790	9790	9790	9790	0
92	20250102	193200	1210637580	9790	9790	9790	9790	2340
93	20250102	193100	1210637580	9790	9790	9790	9790	0
94	20250102	193000	1210637580	9790	9790	9790	9790	0
95	20250102	192900	1210637580	9790	9790	9790	9790	0
96	20250102	192800	1210637580	9790	9790	9790	9790	0
97	20250102	192700	1210637580	9790	9790	9790	9790	0
98	20250102	192600	1210637580	9790	9790	9790	9790	0
99	20250102	192500	1210637580	9790	9790	9790	9790	0
100	20250102	192400	1210637580	9790	9790	9790	9790	0
101	20250102	192300	1210637580	9790	9790	9790	9790	0
102	20250102	192200	1210637580	9790	9790	9790	9790	0
103	20250102	192100	1210637580	9790	9790	9790	9790	0
104	20250102	192000	1210637580	9790	9790	9790	9790	0
105	20250102	191900	1210637580	9790	9790	9790	9790	0
106	20250102	191800	1210637580	9790	9790	9790	9790	0
107	20250102	191700	1210637580	9790	9790	9790	9790	0
108	20250102	191600	1210637580	9790	9790	9790	9790	0
109	20250102	191500	1210637580	9790	9790	9790	9790	0
110	20250102	191400	1210637580	9790	9790	9790	9790	0
111	20250102	191300	1210637580	9790	9790	9790	9790	0
112	20250102	191200	1210637580	9790	9790	9790	9790	0
113	20250102	191100	1210637580	9790	9790	9790	9790	0
114	20250102	191000	1210637580	9790	9790	9790	9790	0
115	20250102	190900	1210637580	9790	9790	9790	9790	0
116	20250102	190800	1210637580	9790	9790	9790	9790	0
117	20250102	190700	1210637580	9790	9790	9790	9790	0
118	20250102	190600	1210637580	9790	9790	9790	9790	0
119	20250102	190500	1210637580	9790	9790	9790	9790	0
120	20250102	190400	1210637580	9790	9790	9790	9790	0
121	20250102	190300	1210637580	9790	9790	9790	9790	0
122	20250102	190200	1210637580	9790	9790	9790	9790	2340
123	20250102	190100	1210637580	9790	9790	9790	9790	0
124	20250102	190000	1210637580	9790	9790	9790	9790	0
125	20250102	185900	1210637580	9790	9790	9790	9790	0
126	20250102	185800	1210637580	9790	9790	9790	9790	0
127	20250102	185700	1210637580	9790	9790	9790	9790	0
128	20250102	185600	1210637580	9790	9790	9790	9790	0
129	20250102	185500	1210637580	9790	9790	9790	9790	0
130	20250102	185400	1210637580	9790	9790	9790	9790	0
131	20250102	185300	1210637580	9790	9790	9790	9790	0
132	20250102	185200	1210637580	9790	9790	9790	9790	0
133	20250102	185100	1210637580	9790	9790	9790	9790	0
134	20250102	185000	1210637580	9790	9790	9790	9790	0
135	20250102	184900	1210637580	9790	9790	9790	9790	0
136	20250102	184800	1210637580	9790	9790	9790	9790	0
137	20250102	184700	1210637580	9790	9790	9790	9790	0
138	20250102	184600	1210637580	9790	9790	9790	9790	0
139	20250102	184500	1210637580	9790	9790	9790	9790	0
140	20250102	184400	1210637580	9790	9790	9790	9790	0
141	20250102	184300	1210637580	9790	9790	9790	9790	0
142	20250102	184200	1210637580	9790	9790	9790	9790	0
143	20250102	184100	1210637580	9790	9790	9790	9790	0
144	20250102	184000	1210637580	9790	9790	9790	9790	0
145	20250102	183900	1210637580	9790	9790	9790	9790	0
146	20250102	183800	1210637580	9790	9790	9790	9790	0
147	20250102	183700	1210637580	9790	9790	9790	9790	0
148	20250102	183600	1210637580	9790	9790	9790	9790	0
149	20250102	183500	1210637580	9790	9790	9790	9790	0
150	20250102	183400	1210637580	9790	9790	9790	9790	0
151	20250102	183300	1210637580	9790	9790	9790	9790	0
152	20250102	183200	1210637580	9790	9790	9790	9790	2340
153	20250102	183100	1210637580	9790	9790	9790	9790	0
154	20250102	183000	1210637580	9790	9790	9790	9790	0
155	20250102	182900	1210637580	9790	9790	9790	9790	0
156	20250102	182800	1210637580	9790	9790	9790	9790	0
157	20250102	182700	1210637580	9790	9790	9790	9790	0
158	20250102	182600	1210637580	9790	9790	9790	9790	0
159	20250102	182500	1210637580	9790	9790	9790	9790	0
160	20250102	182400	1210637580	9790	9790	9790	9790	0
161	20250102	182300	1210637580	9790	9790	9790	9790	0
162	20250102	182200	1210637580	9790	9790	9790	9790	0
163	20250102	182100	1210637580	9790	9790	9790	9790	0
164	20250102	182000	1210637580	9790	9790	9790	9790	0
165	20250102	181900	1210637580	9790	9790	9790	9790	0
166	20250102	181800	1210637580	9790	9790	9790	9790	0
167	20250102	181700	1210637580	9790	9790	9790	9790	0
168	20250102	181600	1210637580	9790	9790	9790	9790	0
169	20250102	181500	1210637580	9790	9790	9790	9790	0
170	20250102	181400	1210637580	9790	9790	9790	9790	0
171	20250102	181300	1210637580	9790	9790	9790	9790	0
172	20250102	181200	1210637580	9790	9790	9790	9790	0
173	20250102	181100	1210637580	9790	9790	9790	9790	0
174	20250102	181000	1210637580	9790	9790	9790	9790	0
175	20250102	180900	1210637580	9790	9790	9790	9790	0
176	20250102	180800	1210637580	9790	9790	9790	9790	0
177	20250102	180700	1210637580	9790	9790	9790	9790	0
178	20250102	180600	1210637580	9790	9790	9790	9790	0
179	20250102	180500	1210637580	9790	9790	9790	9790	0
180	20250102	180400	1210637580	9790	9790	9790	9790	0
181	20250102	180300	1210637580	9790	9790	9790	9790	0
182	20250102	180200	1210637580	9790	9790	9790	9790	2340
183	20250102	180100	1210637580	9790	9790	9790	9790	0
184	20250102	180000	1210637580	9790	9790	9790	9790	0
185	20250102	175900	1210637580	9790	9790	9790	9790	0
186	20250102	175800	1210637580	9790	9790	9790	9790	0
187	20250102	175700	1210637580	9790	9790	9790	9790	0
188	20250102	175600	1210637580	9790	9790	9790	9790	0
189	20250102	175500	1210637580	9790	9790	9790	9790	0
190	20250102	175400	1210637580	9790	9790	9790	9790	0
191	20250102	175300	1210637580	9790	9790	9790	9790	0
192	20250102	175200	1210637580	9790	9790	9790	9790	0
193	20250102	175100	1210637580	9790	9790	9790	9790	0
194	20250102	175000	1210637580	9790	9790	9790	9790	0
195	20250102	174900	1210637580	9790	9790	9790	9790	0
196	20250102	174800	1210637580	9790	9790	9790	9790	0
197	20250102	174700	1210637580	9790	9790	9790	9790	0
198	20250102	174600	1210637580	9790	9790	9790	9790	0
199	20250102	174500	1210637580	9790	9790	9790	9790	0
200	20250102	174400	1210637580	9790	9790	9790	9790	0
201	20250102	174300	1210637580	9790	9790	9790	9790	0
202	20250102	174200	1210637580	9790	9790	9790	9790	0
203	20250102	174100	1210637580	9790	9790	9790	9790	0
204	20250102	174000	1210637580	9790	9790	9790	9790	0
205	20250102	173900	1210637580	9790	9790	9790	9790	0
206	20250102	173800	1210637580	9790	9790	9790	9790	0
207	20250102	173700	1210637580	9790	9790	9790	9790	0
208	20250102	173600	1210637580	9790	9790	9790	9790	0
209	20250102	173500	1210637580	9790	9790	9790	9790	0
210	20250102	173400	1210637580	9790	9790	9790	9790	0
211	20250102	173300	1210637580	9790	9790	9790	9790	0
212	20250102	173200	1210637580	9790	9790	9790	9790	2340
213	20250102	173100	1210637580	9790	9790	9790	9790	0
214	20250102	173000	1210637580	9790	9790	9790	9790	0
215	20250102	172900	1210637580	9790	9790	9790	9790	0
216	20250102	172800	1210637580	9790	9790	9790	9790	0
217	20250102	172700	1210637580	9790	9790	9790	9790	0
218	20250102	172600	1210637580	9790	9790	9790	9790	0
219	20250102	172500	1210637580	9790	9790	9790	9790	0
220	20250102	172400	1210637580	9790	9790	9790	9790	0
221	20250102	172300	1210637580	9790	9790	9790	9790	0
222	20250102	172200	1210637580	9790	9790	9790	9790	0
223	20250102	172100	1210637580	9790	9790	9790	9790	0
224	20250102	172000	1210637580	9790	9790	9790	9790	0
225	20250102	171900	1210637580	9790	9790	9790	9790	0
226	20250102	171800	1210637580	9790	9790	9790	9790	0
227	20250102	171700	1210637580	9790	9790	9790	9790	0
228	20250102	171600	1210637580	9790	9790	9790	9790	0
229	20250102	171500	1210637580	9790	9790	9790	9790	0
230	20250102	171400	1210637580	9790	9790	9790	9790	0
231	20250102	171300	1210637580	9790	9790	9790	9790	0
232	20250102	171200	1210637580	9790	9790	9790	9790	0
233	20250102	171100	1210637580	9790	9790	9790	9790	0
234	20250102	171000	1210637580	9790	9790	9790	9790	0
235	20250102	170900	1210637580	9790	9790	9790	9790	0
236	20250102	170800	1210637580	9790	9790	9790	9790	0
237	20250102	170700	1210637580	9790	9790	9790	9790	0
238	20250102	170600	1210637580	9790	9790	9790	9790	0
239	20250102	170500	1210637580	9790	9790	9790	9790	0
240	20250102	170400	1210637580	9790	9790	9790	9790	0
241	20250102	170300	1210637580	9790	9790	9790	9790	0
242	20250102	170200	1210637580	9790	9790	9790	9790	2340
243	20250102	170100	1210637580	9790	9790	9790	9790	0
244	20250102	170000	1210637580	9790	9790	9790	9790	0
245	20250102	165900	1210637580	9790	9790	9790	9790	0
246	20250102	165800	1210637580	9790	9790	9790	9790	0
247	20250102	165700	1210637580	9790	9790	9790	9790	0
248	20250102	165600	1210637580	9790	9790	9790	9790	0
249	20250102	165500	1210637580	9790	9790	9790	9790	0
250	20250102	165400	1210637580	9790	9790	9790	9790	0
251	20250102	165300	1210637580	9790	9790	9790	9790	0
252	20250102	165200	1210637580	9790	9790	9790	9790	0
253	20250102	165100	1210637580	9790	9790	9790	9790	0
254	20250102	165000	1210637580	9790	9790	9790	9790	0
255	20250102	164900	1210637580	9790	9790	9790	9790	0
256	20250102	164800	1210637580	9790	9790	9790	9790	0
257	20250102	164700	1210637580	9790	9790	9790	9790	0
258	20250102	164600	1210637580	9790	9790	9790	9790	0
259	20250102	164500	1210637580	9790	9790	9790	9790	0
260	20250102	164400	1210637580	9790	9790	9790	9790	0
261	20250102	164300	1210637580	9790	9790	9790	9790	0
262	20250102	164200	1210637580	9790	9790	9790	9790	0
263	20250102	164100	1210637580	9790	9790	9790	9790	0
264	20250102	164000	1210637580	9790	9790	9790	9790	0
265	20250102	163900	1210637580	9790	9790	9790	9790	0
266	20250102	163800	1210637580	9790	9790	9790	9790	0
267	20250102	163700	1210637580	9790	9790	9790	9790	0
268	20250102	163600	1210637580	9790	9790	9790	9790	0
269	20250102	163500	1210637580	9790	9790	9790	9790	0
270	20250102	163400	1210637580	9790	9790	9790	9790	0
271	20250102	163300	1210637580	9790	9790	9790	9790	0
272	20250102	163200	1210637580	9790	9790	9790	9790	2340
273	20250102	163100	1210637580	9790	9790	9790	9790	0
274	20250102	163000	1210637580	9790	9790	9790	9790	0
275	20250102	162900	1210637580	9790	9790	9790	9790	0
276	20250102	162800	1210637580	9790	9790	9790	9790	0
277	20250102	162700	1210637580	9790	9790	9790	9790	0
278	20250102	162600	1210637580	9790	9790	9790	9790	0
279	20250102	162500	1210637580	9790	9790	9790	9790	0
280	20250102	162400	1210637580	9790	9790	9790	9790	0
281	20250102	162300	1210637580	9790	9790	9790	9790	0
282	20250102	162200	1210637580	9790	9790	9790	9790	0
283	20250102	162100	1210637580	9790	9790	9790	9790	0
284	20250102	162000	1210637580	9790	9790	9790	9790	0
285	20250102	161900	1210637580	9790	9790	9790	9790	0
286	20250102	161800	1210637580	9790	9790	9790	9790	0
287	20250102	161700	1210637580	9790	9790	9790	9790	0
288	20250102	161600	1210637580	9790	9790	9790	9790	0
289	20250102	161500	1210637580	9790	9790	9790	9790	0
290	20250102	161400	1210637580	9790	9790	9790	9790	0
291	20250102	161300	1210637580	9790	9790	9790	9790	0
292	20250102	161200	1210637580	9790	9790	9790	9790	0
293	20250102	161100	1210637580	9790	9790	9790	9790	0
294	20250102	161000	1210637580	9790	9790	9790	9790	0
295	20250102	160900	1210637580	9790	9790	9790	9790	0
296	20250102	160800	1210637580	9790	9790	9790	9790	0
297	20250102	160700	1210637580	9790	9790	9790	9790	0
298	20250102	160600	1210637580	9790	9790	9790	9790	0
299	20250102	160500	1210637580	9790	9790	9790	9790	0
300	20250102	160400	1210637580	9790	9790	9790	9790	0
301	20250102	160300	1210637580	9790	9790	9790	9790	0
302	20250102	160200	1210637580	9790	9790	9790	9790	2340
303	20250102	160100	1210637580	9790	9790	9790	9790	0
304	20250102	160000	1210637580	9790	9790	9790	9790	0
305	20250102	155900	1210637580	9790	9790	9790	9790	0
306	20250102	155800	1210637580	9790	9790	9790	9790	0
307	20250102	155700	1210637580	9790	9790	9790	9790	0
308	20250102	155600	1210637580	9790	9790	9790	9790	0
309	20250102	155500	1210637580	9790	9790	9790	9790	0
310	20250102	155400	1210637580	9790	9790	9790	9790	0
311	20250102	155300	1210637580	9790	9790	9790	9790	0
312	20250102	155200	1210637580	9790	9790	9790	9790	0
313	20250102	155100	1210637580	9790	9790	9790	9790	0
314	20250102	155000	1210637580	9790	9790	9790	9790	0
315	20250102	154900	1210637580	9790	9790	9790	9790	0
316	20250102	154800	1210637580	9790	9790	9790	9790	0
317	20250102	154700	1210637580	9790	9790	9790	9790	0
318	20250102	154600	1210637580	9790	9790	9790	9790	0
319	20250102	154500	1210637580	9790	9790	9790	9790	0
320	20250102	154400	1210637580	9790	9790	9790	9790	0
321	20250102	154300	1210637580	9790	9790	9790	9790	0
322	20250102	154200	1210637580	9790	9790	9790	9790	0
323	20250102	154100	1210637580	9790	9790	9790	9790	0
324	20250102	154000	1210637580	9790	9790	9790	9790	0
325	20250102	153900	1210637580	9790	9790	9790	9790	0
326	20250102	153800	1210637580	9790	9790	9790	9790	0
327	20250102	153700	1210637580	9790	9790	9790	9790	0
328	20250102	153600	1210637580	9790	9790	9790	9790	0
329	20250102	153500	1210637580	9790	9790	9790	9790	0
330	20250102	153400	1210637580	9790	9790	9790	9790	0
331	20250102	153300	1210637580	9790	9790	9790	9790	0
332	20250102	153200	1210637580	9790	9790	9790	9790	2340
333	20250102	153100	1210637580	9790	9790	9790	9790	0
334	20250102	153000	1210637580	9790	9790	9790	9790	2340
335	20250102	152900	1187728980	9760	9760	9760	9760	0
336	20250102	152800	1187728980	9760	9760	9760	9760	0
337	20250102	152700	1187728980	9760	9760	9760	9760	0
338	20250102	152600	1187728980	9760	9760	9760	9760	0
339	20250102	152500	1187728980	9760	9760	9760	9760	0
340	20250102	152400	1187728980	9760	9760	9760	9760	0
341	20250102	152300	1187728980	9760	9760	9760	9760	0
342	20250102	152200	1187728980	9760	9760	9760	9760	0
343	20250102	152100	1187728980	9760	9760	9760	9760	0
344	20250102	152000	1187728980	9760	9760	9760	9760	0
345	20250102	151900	1187728980	9760	9760	9760	9720	275
346	20250102	151800	1185053890	9730	9740	9740	9730	334
347	20250102	151700	1181803570	9760	9760	9760	9760	15
348	20250102	151600	1181657170	9730	9730	9730	9730	40
349	20250102	151500	1181267970	9730	9740	9740	9730	131
350	20250102	151400	1179993170	9740	9760	9770	9740	199
351	20250102	151300	1178052850	9750	9760	9760	9750	39
352	20250102	151200	1177672360	9750	9760	9760	9750	20
353	20250102	151100	1177477260	9760	9760	9760	9760	0
354	20250102	151000	1177477260	9760	9760	9760	9760	0
355	20250102	150900	1177477260	9760	9760	9760	9760	0
356	20250102	150800	1177477260	9760	9760	9760	9760	33
357	20250102	150700	1177155180	9740	9740	9740	9740	1
358	20250102	150600	1177145440	9770	9760	9770	9760	200
359	20250102	150500	1175193090	9730	9750	9750	9730	400
360	20250102	150400	1171299090	9740	9740	9740	9740	15
361	20250102	150300	1171152990	9750	9750	9750	9750	100
362	20250102	150200	1170177990	9750	9750	9750	9750	146
363	20250102	150100	1168754490	9750	9750	9750	9750	0
364	20250102	150000	1168754490	9750	9740	9750	9740	90
365	20250102	145900	1167877740	9730	9730	9730	9730	0
366	20250102	145800	1167877740	9730	9720	9730	9720	184
367	20250102	145700	1166087570	9730	9730	9730	9730	15
368	20250102	145600	1165941620	9730	9730	9730	9730	116
369	20250102	145500	1164812940	9730	9730	9730	9730	979
370	20250102	145400	1155287270	9730	9710	9730	9710	1074
371	20250102	145300	1144843640	9710	9730	9730	9710	22
372	20250102	145200	1144629900	9730	9720	9730	9720	2
373	20250102	145100	1144610450	9720	9730	9730	9720	69
374	20250102	145000	1143939620	9730	9730	9730	9730	10
375	20250102	144900	1143842320	9730	9720	9730	9720	345
376	20250102	144800	1140488710	9720	9740	9740	9720	519
377	20250102	144700	1135442800	9740	9740	9740	9740	41
378	20250102	144600	1135043460	9760	9760	9760	9760	1
379	20250102	144500	1135033700	9770	9770	9770	9770	0
380	20250102	144400	1135033700	9770	9770	9770	9770	22
381	20250102	144300	1134818760	9770	9750	9770	9750	375
382	20250102	144200	1131161510	9740	9730	9740	9730	739
383	20250102	144100	1123965420	9700	9700	9700	9700	349
384	20250102	144000	1120580120	9690	9680	9690	9680	773
385	20250102	143900	1113089760	9680	9680	9680	9680	0
386	20250102	143800	1113089760	9680	9680	9680	9670	71
387	20250102	143700	1112402590	9680	9680	9680	9680	1151
388	20250102	143600	1101260910	9680	9680	9680	9680	74
389	20250102	143500	1100544590	9650	9660	9660	9650	55
390	20250102	143400	1100013440	9650	9660	9670	9650	122
391	20250102	143300	1098834950	9670	9670	9670	9670	65
392	20250102	143200	1098206400	9700	9700	9700	9700	10
393	20250102	143100	1098109400	9660	9660	9660	9660	0
394	20250102	143000	1098109400	9660	9670	9670	9640	3124
395	20250102	142900	1067985690	9670	9670	9670	9660	452
396	20250102	142800	1063615000	9650	9650	9650	9650	0
397	20250102	142700	1063615000	9650	9660	9660	9650	33
398	20250102	142600	1063296230	9670	9670	9670	9670	10
399	20250102	142500	1063199530	9670	9670	9670	9670	15
400	20250102	142400	1063054480	9670	9660	9670	9660	128
401	20250102	142300	1061816970	9660	9650	9660	9650	179
402	20250102	142200	1060087930	9650	9650	9650	9650	35
403	20250102	142100	1059750180	9660	9650	9660	9650	341
404	20250102	142000	1056459270	9660	9660	9660	9660	165
405	20250102	141900	1054865370	9660	9660	9660	9660	0
406	20250102	141800	1054865370	9660	9660	9660	9660	15
407	20250102	141700	1054720470	9650	9660	9660	9650	540
408	20250102	141600	1049509230	9670	9670	9670	9670	0
409	20250102	141500	1049509230	9670	9670	9670	9670	14
410	20250102	141400	1049373850	9670	9670	9670	9670	0
411	20250102	141300	1049373850	9670	9660	9670	9660	11
412	20250102	141200	1049267490	9660	9660	9660	9660	15
413	20250102	141100	1049122590	9660	9660	9660	9660	101
414	20250102	141000	1048146930	9650	9650	9650	9650	10
415	20250102	140900	1048050430	9660	9660	9660	9660	122
416	20250102	140800	1046871910	9660	9660	9660	9660	0
417	20250102	140700	1046871910	9660	9660	9660	9660	223
418	20250102	140600	1044717730	9650	9650	9650	9650	65
419	20250102	140500	1044090480	9660	9660	9660	9650	427
420	20250102	140400	1039969680	9650	9650	9650	9650	0
421	20250102	140300	1039969680	9650	9650	9650	9650	125
422	20250102	140200	1038763430	9650	9650	9650	9650	75
423	20250102	140100	1038039680	9650	9650	9650	9650	0
424	20250102	140000	1038039680	9650	9650	9650	9650	407
425	20250102	135900	1034112130	9650	9660	9660	9650	29
426	20250102	135800	1033832140	9650	9650	9650	9650	65
427	20250102	135700	1033204890	9650	9650	9650	9650	15
428	20250102	135600	1033060140	9650	9660	9660	9650	213
429	20250102	135500	1031004310	9650	9650	9650	9650	10
430	20250102	135400	1030907810	9650	9650	9650	9650	17
431	20250102	135300	1030743760	9660	9660	9660	9660	0
432	20250102	135200	1030743760	9660	9660	9670	9660	331
433	20250102	135100	1027544600	9660	9670	9670	9660	128
434	20250102	135000	1026307710	9670	9670	9670	9670	0
435	20250102	134900	1026307710	9670	9670	9670	9670	501
436	20250102	134800	1021463040	9670	9670	9670	9670	147
437	20250102	134700	1020041550	9680	9680	9680	9680	200
438	20250102	134600	1018105550	9670	9680	9680	9670	123
439	20250102	134500	1016915060	9680	9680	9680	9680	32
440	20250102	134400	1016605300	9740	9740	9740	9740	32
441	20250102	134300	1016293620	9670	9670	9670	9670	30
442	20250102	134200	1016003520	9670	9660	9670	9660	41
443	20250102	134100	1015607370	9670	9670	9670	9670	553
444	20250102	134000	1010259860	9670	9670	9670	9670	0
445	20250102	133900	1010259860	9670	9660	9670	9660	62
446	20250102	133800	1009660640	9670	9670	9670	9670	9
447	20250102	133700	1009573610	9680	9690	9690	9680	35
448	20250102	133600	1009234660	9690	9690	9690	9690	32
449	20250102	133500	1008924580	9770	9780	9780	9770	102
450	20250102	133400	1007927040	9780	9720	9780	9720	103
451	20250102	133300	1006925820	9720	9720	9720	9720	44
452	20250102	133200	1006498140	9800	9800	9800	9800	0
453	20250102	133100	1006498140	9800	9800	9800	9800	0
454	20250102	133000	1006498140	9800	9710	9800	9710	61
455	20250102	132900	1005903220	9830	9700	9860	9700	1802
456	20250102	132800	988204080	9670	9670	9670	9670	0
457	20250102	132700	988204080	9670	9680	9680	9670	133
458	20250102	132600	986917530	9660	9660	9660	9660	0
459	20250102	132500	986917530	9660	9660	9660	9660	70
460	20250102	132400	986241330	9660	9660	9660	9660	32
461	20250102	132300	985932210	9690	9690	9700	9690	70
462	20250102	132200	985253760	9660	9660	9660	9660	50
463	20250102	132100	984770760	9670	9670	9670	9670	50
464	20250102	132000	984287260	9680	9680	9680	9650	303
465	20250102	131900	981361910	9680	9670	9680	9670	73
466	20250102	131800	980655960	9680	9680	9680	9680	48
467	20250102	131700	980191320	9680	9680	9680	9680	0
468	20250102	131600	980191320	9680	9680	9680	9680	450
469	20250102	131500	975835320	9680	9680	9680	9680	50
470	20250102	131400	975351320	9730	9730	9730	9730	0
471	20250102	131300	975351320	9730	9730	9730	9730	0
472	20250102	131200	975351320	9730	9680	9730	9680	215
473	20250102	131100	973264410	9680	9680	9680	9680	0
474	20250102	131000	973264410	9680	9680	9680	9680	108
475	20250102	130900	972218970	9690	9700	9700	9690	70
476	20250102	130800	971540100	9700	9700	9700	9700	0
477	20250102	130700	971540100	9700	9700	9700	9700	0
478	20250102	130600	971540100	9700	9700	9700	9700	121
479	20250102	130500	970366400	9700	9700	9700	9700	0
480	20250102	130400	970366400	9700	9700	9740	9700	47
481	20250102	130300	969909270	9700	9710	9710	9700	64
482	20250102	130200	969287890	9710	9710	9710	9710	20
483	20250102	130100	969093690	9700	9740	9750	9700	958
484	20250102	130000	959772370	9830	9830	9830	9830	0
485	20250102	125900	959772370	9830	9830	9830	9830	0
486	20250102	125800	959772370	9830	9830	9830	9830	0
487	20250102	125700	959772370	9830	9730	9830	9640	4746
488	20250102	125600	913730500	9750	9750	9760	9750	276
489	20250102	125500	911039340	9750	9730	9750	9730	245
490	20250102	125400	908653300	9710	9710	9710	9710	0
491	20250102	125300	908653300	9710	9710	9710	9710	0
492	20250102	125200	908653300	9710	9710	9710	9710	38
493	20250102	125100	908284320	9710	9690	9710	9640	485
494	20250102	125000	903596570	9710	9710	9710	9710	10
495	20250102	124900	903499470	9620	9620	9730	9600	7024
496	20250102	124800	835605970	9600	9580	9600	9580	148
497	20250102	124700	834185350	9580	9600	9600	9580	1893
498	20250102	124600	816041630	9620	9620	9620	9620	27
499	20250102	124500	815781890	9590	9610	9610	9590	245
500	20250102	124400	813429550	9610	9630	9630	9610	5
501	20250102	124300	813381440	9610	9610	9610	9610	0
502	20250102	124200	813381440	9610	9610	9610	9610	0
503	20250102	124100	813381440	9610	9610	9610	9610	49
504	20250102	124000	812910550	9600	9600	9600	9600	0
505	20250102	123900	812910550	9600	9600	9600	9600	0
506	20250102	123800	812910550	9600	9600	9600	9600	140
507	20250102	123700	811566550	9600	9600	9600	9600	50
508	20250102	123600	811086550	9610	9610	9610	9610	15
509	20250102	123500	810942400	9610	9610	9610	9610	9
510	20250102	123400	810855910	9610	9630	9630	9610	2
511	20250102	123300	810836670	9620	9590	9630	9590	383
512	20250102	123200	807160220	9600	9610	9610	9600	1379
513	20250102	123100	793921570	9610	9650	9650	9610	635
514	20250102	123000	787816370	9650	9660	9660	9650	144
515	20250102	122900	786426530	9660	9650	9660	9650	16
516	20250102	122800	786272120	9630	9630	9630	9630	35
517	20250102	122700	785935070	9630	9630	9630	9630	43
518	20250102	122600	785520980	9630	9630	9630	9630	66
519	20250102	122500	784885400	9630	9630	9630	9630	37
520	20250102	122400	784529090	9630	9630	9630	9630	67
521	20250102	122300	783883880	9630	9650	9650	9630	991
522	20250102	122200	774337140	9650	9650	9650	9650	14
523	20250102	122100	774202040	9650	9680	9680	9650	1376
524	20250102	122000	760909290	9690	9690	9690	9690	15
525	20250102	121900	760763940	9730	9730	9730	9730	0
526	20250102	121800	760763940	9730	9730	9730	9730	0
527	20250102	121700	760763940	9730	9680	9730	9680	374
528	20250102	121600	757140440	9680	9690	9690	9680	65
529	20250102	121500	756511090	9680	9680	9680	9680	38
530	20250102	121400	756143250	9690	9690	9690	9690	1
531	20250102	121300	756133560	9680	9690	9690	9680	375
532	20250102	121200	752501350	9680	9680	9680	9680	0
533	20250102	121100	752501350	9680	9680	9680	9680	0
534	20250102	121000	752501350	9680	9680	9680	9680	500
535	20250102	120900	747661350	9670	9700	9700	9670	2000
536	20250102	120800	728300520	9700	9740	9740	9700	1312
537	20250102	120700	715571440	9750	9750	9750	9750	0
538	20250102	120600	715571440	9750	9770	9770	9740	110
539	20250102	120500	714497470	9760	9760	9760	9760	0
540	20250102	120400	714497470	9760	9750	9760	9750	69
541	20250102	120300	713824690	9740	9740	9740	9740	0
542	20250102	120200	713824690	9740	9740	9740	9740	51
543	20250102	120100	713327950	9730	9730	9730	9730	3
544	20250102	120000	713298760	9730	9730	9730	9730	18
545	20250102	115900	713123620	9730	9740	9750	9730	65
546	20250102	115800	712490120	9750	9740	9750	9730	1173
547	20250102	115700	701058830	9740	9770	9770	9740	266
548	20250102	115600	698463020	9760	9760	9760	9760	19
549	20250102	115500	698277580	9770	9760	9770	9760	59
550	20250102	115400	697701160	9750	9760	9770	9750	149
551	20250102	115300	696246250	9760	9760	9760	9760	10
552	20250102	115200	696148650	9750	9760	9780	9750	116
553	20250102	115100	695014840	9770	9750	9770	9750	56
554	20250102	115000	694467760	9740	9750	9760	9740	7
555	20250102	114900	694399470	9740	9750	9760	9740	193
556	20250102	114800	692516500	9730	9740	9740	9730	53
557	20250102	114700	692000800	9740	9740	9740	9740	0
558	20250102	114600	692000800	9740	9740	9740	9740	100
559	20250102	114500	691026800	9680	9730	9760	9670	7619
560	20250102	114400	617195050	9710	9720	9720	9710	76
561	20250102	114300	616456830	9720	9720	9720	9720	58
562	20250102	114200	615893070	9700	9700	9700	9700	15
563	20250102	114100	615747570	9700	9700	9700	9700	15
564	20250102	114000	615602070	9720	9720	9720	9720	67
565	20250102	113900	614950830	9690	9690	9690	9690	0
566	20250102	113800	614950830	9690	9710	9710	9690	554
567	20250102	113700	609581500	9690	9690	9690	9690	13
568	20250102	113600	609455530	9680	9680	9680	9680	40
569	20250102	113500	609068330	9670	9670	9670	9670	38
570	20250102	113400	608700870	9720	9720	9720	9720	62
571	20250102	113300	608098230	9660	9660	9660	9660	50
572	20250102	113200	607615230	9700	9690	9700	9690	285
573	20250102	113100	604851230	9640	9670	9690	9640	350
574	20250102	113000	601463920	9620	9620	9620	9620	80
575	20250102	112900	600694320	9670	9670	9670	9670	0
576	20250102	112800	600694320	9670	9670	9670	9670	127
577	20250102	112700	599466230	9610	9610	9610	9610	100
578	20250102	112600	598505230	9670	9670	9670	9670	0
579	20250102	112500	598505230	9670	9670	9670	9670	0
580	20250102	112400	598505230	9670	9610	9670	9610	223
581	20250102	112300	596352600	9650	9650	9650	9650	24
582	20250102	112200	596121000	9600	9670	9670	9600	1313
583	20250102	112100	583509190	9620	9630	9650	9620	547
584	20250102	112000	578241230	9650	9650	9650	9650	5
585	20250102	111900	578192980	9650	9650	9650	9650	0
586	20250102	111800	578192980	9650	9640	9650	9640	64
587	20250102	111700	577575880	9690	9690	9690	9690	1
588	20250102	111600	577566190	9640	9640	9640	9640	0
589	20250102	111500	577566190	9640	9640	9690	9640	150
590	20250102	111400	576115940	9640	9640	9640	9640	31
591	20250102	111300	575817100	9640	9660	9660	9640	350
592	20250102	111200	572443070	9630	9690	9690	9610	1150
593	20250102	111100	561367430	9700	9690	9700	9690	86
594	20250102	111000	560533940	9690	9690	9690	9690	168
595	20250102	110900	558906020	9690	9710	9750	9690	434
596	20250102	110800	554690230	9690	9690	9690	9690	107
597	20250102	110700	553653400	9690	9650	9690	9650	849
598	20250102	110600	545448530	9640	9630	9640	9620	516
599	20250102	110500	540476480	9620	9630	9630	9620	25
600	20250102	110400	540235880	9610	9610	9610	9610	60
601	20250102	110300	539659280	9600	9600	9600	9600	10
602	20250102	110200	539563280	9600	9610	9620	9600	22
603	20250102	110100	539351890	9640	9640	9640	9640	75
604	20250102	110000	538628890	9570	9600	9620	9570	23
605	20250102	105900	538408550	9600	9600	9600	9600	843
606	20250102	105800	530315750	9590	9590	9590	9590	165
607	20250102	105700	528733400	9580	9590	9590	9580	44
608	20250102	105600	528311470	9560	9590	9590	9560	367
609	20250102	105500	524800690	9590	9590	9590	9590	3
610	20250102	105400	524771920	9580	9570	9580	9560	712
611	20250102	105300	517951020	9570	9510	9570	9510	173
612	20250102	105200	516297920	9570	9590	9610	9500	26583
613	20250102	105100	263467120	9590	9600	9600	9590	72
614	20250102	105000	262776610	9600	9590	9600	9590	121
615	20250102	104900	261616210	9610	9610	9620	9600	2440
616	20250102	104800	238172710	9610	9610	9610	9610	0
617	20250102	104700	238172710	9610	9630	9650	9610	278
618	20250102	104600	235498800	9660	9660	9660	9660	0
619	20250102	104500	235498800	9660	9620	9660	9620	16
620	20250102	104400	235344840	9660	9640	9660	9610	493
621	20250102	104300	230603130	9640	9640	9640	9630	88
622	20250102	104200	229755310	9640	9660	9660	9640	51
623	20250102	104100	229263550	9660	9650	9660	9640	348
624	20250102	104000	225902830	9650	9610	9660	9610	535
625	20250102	103900	220739550	9640	9610	9650	9570	2124
626	20250102	103800	200396890	9600	9680	9680	9600	282
627	20250102	103700	197686270	9670	9600	9670	9600	504
628	20250102	103600	192826920	9600	9620	9630	9600	363
629	20250102	103500	189338950	9620	9670	9670	9570	1240
630	20250102	103400	177420340	9630	9640	9640	9630	357
631	20250102	103300	173982330	9590	9630	9630	9590	500
632	20250102	103200	169184890	9630	9640	9640	9630	161
633	20250102	103100	167633460	9620	9620	9690	9620	578
634	20250102	103000	162071910	9690	9710	9710	9590	2622
635	20250102	102900	136805850	9700	9730	9800	9680	3959
636	20250102	102800	98406960	9730	9780	9780	9730	371
637	20250102	102700	94787400	9780	9780	9780	9770	108
638	20250102	102600	93731180	9770	9770	9770	9770	2
639	20250102	102500	93711640	9770	9830	9830	9770	692
640	20250102	102400	86930150	9840	9860	9860	9840	51
641	20250102	102300	86427320	9870	9870	9870	9870	29
642	20250102	102200	86141090	9870	9870	9870	9870	0
643	20250102	102100	86141090	9870	9860	9870	9860	42
644	20250102	102000	85726950	9920	9830	9920	9820	214
645	20250102	101900	83625110	9850	9840	9850	9840	428
646	20250102	101800	79411590	9930	9870	9930	9820	692
647	20250102	101700	72589370	9870	9870	9870	9870	25
648	20250102	101600	72342620	9870	9820	9870	9820	306
649	20250102	101500	69322530	9820	9800	9820	9800	60
650	20250102	101400	68733680	9800	9770	9800	9770	149
651	20250102	101300	67277680	9770	9790	9790	9720	3085
652	20250102	101200	37150570	9790	9830	9950	9770	249
653	20250102	101100	34700150	9760	9770	9770	9760	115
654	20250102	101000	33577710	9770	9840	9840	9770	1598
655	20250102	100900	17896820	9860	9890	9960	9840	615
656	20250102	100800	11831740	9970	9910	9970	9900	39
657	20250102	100700	11445280	9980	9980	9980	9980	0
658	20250102	100600	11445280	9980	9980	9980	9980	2
659	20250102	100500	11425320	9990	9990	9990	9990	1
660	20250102	100400	11415330	9900	10000	10000	9900	31
661	20250102	100300	11107700	10000	10000	10000	10000	1
662	20250102	100200	11097700	9900	9910	9910	9850	314
663	20250102	100100	7998030	9900	9940	9980	9900	344
664	20250102	100000	4587700	9950	10070	10070	9910	459