KissMeData/300120/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210100	965325685	4175	4175	4175	4175	2440
3	20250102	210000	965325685	4175	4175	4175	4175	0
4	20250102	205900	965325685	4175	4175	4175	4175	0
5	20250102	205800	965325685	4175	4175	4175	4175	0
6	20250102	205700	965325685	4175	4175	4175	4175	0
7	20250102	205600	965325685	4175	4175	4175	4175	0
8	20250102	205500	965325685	4175	4175	4175	4175	0
9	20250102	205400	965325685	4175	4175	4175	4175	0
10	20250102	205300	965325685	4175	4175	4175	4175	0
11	20250102	205200	965325685	4175	4175	4175	4175	0
12	20250102	205100	965325685	4175	4175	4175	4175	0
13	20250102	205000	965325685	4175	4175	4175	4175	0
14	20250102	204900	965325685	4175	4175	4175	4175	0
15	20250102	204800	965325685	4175	4175	4175	4175	0
16	20250102	204700	965325685	4175	4175	4175	4175	0
17	20250102	204600	965325685	4175	4175	4175	4175	0
18	20250102	204500	965325685	4175	4175	4175	4175	0
19	20250102	204400	965325685	4175	4175	4175	4175	0
20	20250102	204300	965325685	4175	4175	4175	4175	0
21	20250102	204200	965325685	4175	4175	4175	4175	0
22	20250102	204100	965325685	4175	4175	4175	4175	0
23	20250102	204000	965325685	4175	4175	4175	4175	0
24	20250102	203900	965325685	4175	4175	4175	4175	0
25	20250102	203800	965325685	4175	4175	4175	4175	0
26	20250102	203700	965325685	4175	4175	4175	4175	0
27	20250102	203600	965325685	4175	4175	4175	4175	0
28	20250102	203500	965325685	4175	4175	4175	4175	0
29	20250102	203400	965325685	4175	4175	4175	4175	0
30	20250102	203300	965325685	4175	4175	4175	4175	0
31	20250102	203200	965325685	4175	4175	4175	4175	0
32	20250102	203100	965325685	4175	4175	4175	4175	2440
33	20250102	203000	965325685	4175	4175	4175	4175	0
34	20250102	202900	965325685	4175	4175	4175	4175	0
35	20250102	202800	965325685	4175	4175	4175	4175	0
36	20250102	202700	965325685	4175	4175	4175	4175	0
37	20250102	202600	965325685	4175	4175	4175	4175	0
38	20250102	202500	965325685	4175	4175	4175	4175	0
39	20250102	202400	965325685	4175	4175	4175	4175	0
40	20250102	202300	965325685	4175	4175	4175	4175	0
41	20250102	202200	965325685	4175	4175	4175	4175	0
42	20250102	202100	965325685	4175	4175	4175	4175	0
43	20250102	202000	965325685	4175	4175	4175	4175	0
44	20250102	201900	965325685	4175	4175	4175	4175	0
45	20250102	201800	965325685	4175	4175	4175	4175	0
46	20250102	201700	965325685	4175	4175	4175	4175	0
47	20250102	201600	965325685	4175	4175	4175	4175	0
48	20250102	201500	965325685	4175	4175	4175	4175	0
49	20250102	201400	965325685	4175	4175	4175	4175	0
50	20250102	201300	965325685	4175	4175	4175	4175	0
51	20250102	201200	965325685	4175	4175	4175	4175	0
52	20250102	201100	965325685	4175	4175	4175	4175	0
53	20250102	201000	965325685	4175	4175	4175	4175	0
54	20250102	200900	965325685	4175	4175	4175	4175	0
55	20250102	200800	965325685	4175	4175	4175	4175	0
56	20250102	200700	965325685	4175	4175	4175	4175	0
57	20250102	200600	965325685	4175	4175	4175	4175	0
58	20250102	200500	965325685	4175	4175	4175	4175	0
59	20250102	200400	965325685	4175	4175	4175	4175	0
60	20250102	200300	965325685	4175	4175	4175	4175	0
61	20250102	200200	965325685	4175	4175	4175	4175	0
62	20250102	200100	965325685	4175	4175	4175	4175	2440
63	20250102	200000	965325685	4175	4175	4175	4175	0
64	20250102	195900	965325685	4175	4175	4175	4175	0
65	20250102	195800	965325685	4175	4175	4175	4175	0
66	20250102	195700	965325685	4175	4175	4175	4175	0
67	20250102	195600	965325685	4175	4175	4175	4175	0
68	20250102	195500	965325685	4175	4175	4175	4175	0
69	20250102	195400	965325685	4175	4175	4175	4175	0
70	20250102	195300	965325685	4175	4175	4175	4175	0
71	20250102	195200	965325685	4175	4175	4175	4175	0
72	20250102	195100	965325685	4175	4175	4175	4175	0
73	20250102	195000	965325685	4175	4175	4175	4175	0
74	20250102	194900	965325685	4175	4175	4175	4175	0
75	20250102	194800	965325685	4175	4175	4175	4175	0
76	20250102	194700	965325685	4175	4175	4175	4175	0
77	20250102	194600	965325685	4175	4175	4175	4175	0
78	20250102	194500	965325685	4175	4175	4175	4175	0
79	20250102	194400	965325685	4175	4175	4175	4175	0
80	20250102	194300	965325685	4175	4175	4175	4175	0
81	20250102	194200	965325685	4175	4175	4175	4175	0
82	20250102	194100	965325685	4175	4175	4175	4175	0
83	20250102	194000	965325685	4175	4175	4175	4175	0
84	20250102	193900	965325685	4175	4175	4175	4175	0
85	20250102	193800	965325685	4175	4175	4175	4175	0
86	20250102	193700	965325685	4175	4175	4175	4175	0
87	20250102	193600	965325685	4175	4175	4175	4175	0
88	20250102	193500	965325685	4175	4175	4175	4175	0
89	20250102	193400	965325685	4175	4175	4175	4175	0
90	20250102	193300	965325685	4175	4175	4175	4175	0
91	20250102	193200	965325685	4175	4175	4175	4175	0
92	20250102	193100	965325685	4175	4175	4175	4175	2440
93	20250102	193000	965325685	4175	4175	4175	4175	0
94	20250102	192900	965325685	4175	4175	4175	4175	0
95	20250102	192800	965325685	4175	4175	4175	4175	0
96	20250102	192700	965325685	4175	4175	4175	4175	0
97	20250102	192600	965325685	4175	4175	4175	4175	0
98	20250102	192500	965325685	4175	4175	4175	4175	0
99	20250102	192400	965325685	4175	4175	4175	4175	0
100	20250102	192300	965325685	4175	4175	4175	4175	0
101	20250102	192200	965325685	4175	4175	4175	4175	0
102	20250102	192100	965325685	4175	4175	4175	4175	0
103	20250102	192000	965325685	4175	4175	4175	4175	0
104	20250102	191900	965325685	4175	4175	4175	4175	0
105	20250102	191800	965325685	4175	4175	4175	4175	0
106	20250102	191700	965325685	4175	4175	4175	4175	0
107	20250102	191600	965325685	4175	4175	4175	4175	0
108	20250102	191500	965325685	4175	4175	4175	4175	0
109	20250102	191400	965325685	4175	4175	4175	4175	0
110	20250102	191300	965325685	4175	4175	4175	4175	0
111	20250102	191200	965325685	4175	4175	4175	4175	0
112	20250102	191100	965325685	4175	4175	4175	4175	0
113	20250102	191000	965325685	4175	4175	4175	4175	0
114	20250102	190900	965325685	4175	4175	4175	4175	0
115	20250102	190800	965325685	4175	4175	4175	4175	0
116	20250102	190700	965325685	4175	4175	4175	4175	0
117	20250102	190600	965325685	4175	4175	4175	4175	0
118	20250102	190500	965325685	4175	4175	4175	4175	0
119	20250102	190400	965325685	4175	4175	4175	4175	0
120	20250102	190300	965325685	4175	4175	4175	4175	0
121	20250102	190200	965325685	4175	4175	4175	4175	0
122	20250102	190100	965325685	4175	4175	4175	4175	2440
123	20250102	190000	965325685	4175	4175	4175	4175	0
124	20250102	185900	965325685	4175	4175	4175	4175	0
125	20250102	185800	965325685	4175	4175	4175	4175	0
126	20250102	185700	965325685	4175	4175	4175	4175	0
127	20250102	185600	965325685	4175	4175	4175	4175	0
128	20250102	185500	965325685	4175	4175	4175	4175	0
129	20250102	185400	965325685	4175	4175	4175	4175	0
130	20250102	185300	965325685	4175	4175	4175	4175	0
131	20250102	185200	965325685	4175	4175	4175	4175	0
132	20250102	185100	965325685	4175	4175	4175	4175	0
133	20250102	185000	965325685	4175	4175	4175	4175	0
134	20250102	184900	965325685	4175	4175	4175	4175	0
135	20250102	184800	965325685	4175	4175	4175	4175	0
136	20250102	184700	965325685	4175	4175	4175	4175	0
137	20250102	184600	965325685	4175	4175	4175	4175	0
138	20250102	184500	965325685	4175	4175	4175	4175	0
139	20250102	184400	965325685	4175	4175	4175	4175	0
140	20250102	184300	965325685	4175	4175	4175	4175	0
141	20250102	184200	965325685	4175	4175	4175	4175	0
142	20250102	184100	965325685	4175	4175	4175	4175	0
143	20250102	184000	965325685	4175	4175	4175	4175	0
144	20250102	183900	965325685	4175	4175	4175	4175	0
145	20250102	183800	965325685	4175	4175	4175	4175	0
146	20250102	183700	965325685	4175	4175	4175	4175	0
147	20250102	183600	965325685	4175	4175	4175	4175	0
148	20250102	183500	965325685	4175	4175	4175	4175	0
149	20250102	183400	965325685	4175	4175	4175	4175	0
150	20250102	183300	965325685	4175	4175	4175	4175	0
151	20250102	183200	965325685	4175	4175	4175	4175	0
152	20250102	183100	965325685	4175	4175	4175	4175	2440
153	20250102	183000	965325685	4175	4175	4175	4175	0
154	20250102	182900	965325685	4175	4175	4175	4175	0
155	20250102	182800	965325685	4175	4175	4175	4175	0
156	20250102	182700	965325685	4175	4175	4175	4175	0
157	20250102	182600	965325685	4175	4175	4175	4175	0
158	20250102	182500	965325685	4175	4175	4175	4175	0
159	20250102	182400	965325685	4175	4175	4175	4175	0
160	20250102	182300	965325685	4175	4175	4175	4175	0
161	20250102	182200	965325685	4175	4175	4175	4175	0
162	20250102	182100	965325685	4175	4175	4175	4175	0
163	20250102	182000	965325685	4175	4175	4175	4175	0
164	20250102	181900	965325685	4175	4175	4175	4175	0
165	20250102	181800	965325685	4175	4175	4175	4175	0
166	20250102	181700	965325685	4175	4175	4175	4175	0
167	20250102	181600	965325685	4175	4175	4175	4175	0
168	20250102	181500	965325685	4175	4175	4175	4175	0
169	20250102	181400	965325685	4175	4175	4175	4175	0
170	20250102	181300	965325685	4175	4175	4175	4175	0
171	20250102	181200	965325685	4175	4175	4175	4175	0
172	20250102	181100	965325685	4175	4175	4175	4175	0
173	20250102	181000	965325685	4175	4175	4175	4175	0
174	20250102	180900	965325685	4175	4175	4175	4175	0
175	20250102	180800	965325685	4175	4175	4175	4175	0
176	20250102	180700	965325685	4175	4175	4175	4175	0
177	20250102	180600	965325685	4175	4175	4175	4175	0
178	20250102	180500	965325685	4175	4175	4175	4175	0
179	20250102	180400	965325685	4175	4175	4175	4175	0
180	20250102	180300	965325685	4175	4175	4175	4175	0
181	20250102	180200	965325685	4175	4175	4175	4175	0
182	20250102	180100	965325685	4175	4175	4175	4175	2440
183	20250102	180000	965325685	4175	4175	4175	4175	0
184	20250102	175900	965325685	4175	4175	4175	4175	0
185	20250102	175800	965325685	4175	4175	4175	4175	0
186	20250102	175700	965325685	4175	4175	4175	4175	0
187	20250102	175600	965325685	4175	4175	4175	4175	0
188	20250102	175500	965325685	4175	4175	4175	4175	0
189	20250102	175400	965325685	4175	4175	4175	4175	0
190	20250102	175300	965325685	4175	4175	4175	4175	0
191	20250102	175200	965325685	4175	4175	4175	4175	0
192	20250102	175100	965325685	4175	4175	4175	4175	0
193	20250102	175000	965325685	4175	4175	4175	4175	0
194	20250102	174900	965325685	4175	4175	4175	4175	0
195	20250102	174800	965325685	4175	4175	4175	4175	0
196	20250102	174700	965325685	4175	4175	4175	4175	0
197	20250102	174600	965325685	4175	4175	4175	4175	0
198	20250102	174500	965325685	4175	4175	4175	4175	0
199	20250102	174400	965325685	4175	4175	4175	4175	0
200	20250102	174300	965325685	4175	4175	4175	4175	0
201	20250102	174200	965325685	4175	4175	4175	4175	0
202	20250102	174100	965325685	4175	4175	4175	4175	0
203	20250102	174000	965325685	4175	4175	4175	4175	0
204	20250102	173900	965325685	4175	4175	4175	4175	0
205	20250102	173800	965325685	4175	4175	4175	4175	0
206	20250102	173700	965325685	4175	4175	4175	4175	0
207	20250102	173600	965325685	4175	4175	4175	4175	0
208	20250102	173500	965325685	4175	4175	4175	4175	0
209	20250102	173400	965325685	4175	4175	4175	4175	0
210	20250102	173300	965325685	4175	4175	4175	4175	0
211	20250102	173200	965325685	4175	4175	4175	4175	0
212	20250102	173100	965325685	4175	4175	4175	4175	2440
213	20250102	173000	965325685	4175	4175	4175	4175	0
214	20250102	172900	965325685	4175	4175	4175	4175	0
215	20250102	172800	965325685	4175	4175	4175	4175	0
216	20250102	172700	965325685	4175	4175	4175	4175	0
217	20250102	172600	965325685	4175	4175	4175	4175	0
218	20250102	172500	965325685	4175	4175	4175	4175	0
219	20250102	172400	965325685	4175	4175	4175	4175	0
220	20250102	172300	965325685	4175	4175	4175	4175	0
221	20250102	172200	965325685	4175	4175	4175	4175	0
222	20250102	172100	965325685	4175	4175	4175	4175	0
223	20250102	172000	965325685	4175	4175	4175	4175	0
224	20250102	171900	965325685	4175	4175	4175	4175	0
225	20250102	171800	965325685	4175	4175	4175	4175	0
226	20250102	171700	965325685	4175	4175	4175	4175	0
227	20250102	171600	965325685	4175	4175	4175	4175	0
228	20250102	171500	965325685	4175	4175	4175	4175	0
229	20250102	171400	965325685	4175	4175	4175	4175	0
230	20250102	171300	965325685	4175	4175	4175	4175	0
231	20250102	171200	965325685	4175	4175	4175	4175	0
232	20250102	171100	965325685	4175	4175	4175	4175	0
233	20250102	171000	965325685	4175	4175	4175	4175	0
234	20250102	170900	965325685	4175	4175	4175	4175	0
235	20250102	170800	965325685	4175	4175	4175	4175	0
236	20250102	170700	965325685	4175	4175	4175	4175	0
237	20250102	170600	965325685	4175	4175	4175	4175	0
238	20250102	170500	965325685	4175	4175	4175	4175	0
239	20250102	170400	965325685	4175	4175	4175	4175	0
240	20250102	170300	965325685	4175	4175	4175	4175	0
241	20250102	170200	965325685	4175	4175	4175	4175	0
242	20250102	170100	965325685	4175	4175	4175	4175	2440
243	20250102	170000	965325685	4175	4175	4175	4175	0
244	20250102	165900	965325685	4175	4175	4175	4175	0
245	20250102	165800	965325685	4175	4175	4175	4175	0
246	20250102	165700	965325685	4175	4175	4175	4175	0
247	20250102	165600	965325685	4175	4175	4175	4175	0
248	20250102	165500	965325685	4175	4175	4175	4175	0
249	20250102	165400	965325685	4175	4175	4175	4175	0
250	20250102	165300	965325685	4175	4175	4175	4175	0
251	20250102	165200	965325685	4175	4175	4175	4175	0
252	20250102	165100	965325685	4175	4175	4175	4175	0
253	20250102	165000	965325685	4175	4175	4175	4175	0
254	20250102	164900	965325685	4175	4175	4175	4175	0
255	20250102	164800	965325685	4175	4175	4175	4175	0
256	20250102	164700	965325685	4175	4175	4175	4175	0
257	20250102	164600	965325685	4175	4175	4175	4175	0
258	20250102	164500	965325685	4175	4175	4175	4175	0
259	20250102	164400	965325685	4175	4175	4175	4175	0
260	20250102	164300	965325685	4175	4175	4175	4175	0
261	20250102	164200	965325685	4175	4175	4175	4175	0
262	20250102	164100	965325685	4175	4175	4175	4175	0
263	20250102	164000	965325685	4175	4175	4175	4175	0
264	20250102	163900	965325685	4175	4175	4175	4175	0
265	20250102	163800	965325685	4175	4175	4175	4175	0
266	20250102	163700	965325685	4175	4175	4175	4175	0
267	20250102	163600	965325685	4175	4175	4175	4175	0
268	20250102	163500	965325685	4175	4175	4175	4175	0
269	20250102	163400	965325685	4175	4175	4175	4175	0
270	20250102	163300	965325685	4175	4175	4175	4175	0
271	20250102	163200	965325685	4175	4175	4175	4175	0
272	20250102	163100	965325685	4175	4175	4175	4175	2440
273	20250102	163000	965325685	4175	4175	4175	4175	0
274	20250102	162900	965325685	4175	4175	4175	4175	0
275	20250102	162800	965325685	4175	4175	4175	4175	0
276	20250102	162700	965325685	4175	4175	4175	4175	0
277	20250102	162600	965325685	4175	4175	4175	4175	0
278	20250102	162500	965325685	4175	4175	4175	4175	0
279	20250102	162400	965325685	4175	4175	4175	4175	0
280	20250102	162300	965325685	4175	4175	4175	4175	0
281	20250102	162200	965325685	4175	4175	4175	4175	0
282	20250102	162100	965325685	4175	4175	4175	4175	0
283	20250102	162000	965325685	4175	4175	4175	4175	0
284	20250102	161900	965325685	4175	4175	4175	4175	0
285	20250102	161800	965325685	4175	4175	4175	4175	0
286	20250102	161700	965325685	4175	4175	4175	4175	0
287	20250102	161600	965325685	4175	4175	4175	4175	0
288	20250102	161500	965325685	4175	4175	4175	4175	0
289	20250102	161400	965325685	4175	4175	4175	4175	0
290	20250102	161300	965325685	4175	4175	4175	4175	0
291	20250102	161200	965325685	4175	4175	4175	4175	0
292	20250102	161100	965325685	4175	4175	4175	4175	0
293	20250102	161000	965325685	4175	4175	4175	4175	0
294	20250102	160900	965325685	4175	4175	4175	4175	0
295	20250102	160800	965325685	4175	4175	4175	4175	0
296	20250102	160700	965325685	4175	4175	4175	4175	0
297	20250102	160600	965325685	4175	4175	4175	4175	0
298	20250102	160500	965325685	4175	4175	4175	4175	0
299	20250102	160400	965325685	4175	4175	4175	4175	0
300	20250102	160300	965325685	4175	4175	4175	4175	0
301	20250102	160200	965325685	4175	4175	4175	4175	0
302	20250102	160100	965325685	4175	4175	4175	4175	2440
303	20250102	160000	965325685	4175	4175	4175	4175	0
304	20250102	155900	965325685	4175	4175	4175	4175	0
305	20250102	155800	965325685	4175	4175	4175	4175	0
306	20250102	155700	965325685	4175	4175	4175	4175	0
307	20250102	155600	965325685	4175	4175	4175	4175	0
308	20250102	155500	965325685	4175	4175	4175	4175	0
309	20250102	155400	965325685	4175	4175	4175	4175	0
310	20250102	155300	965325685	4175	4175	4175	4175	0
311	20250102	155200	965325685	4175	4175	4175	4175	0
312	20250102	155100	965325685	4175	4175	4175	4175	0
313	20250102	155000	965325685	4175	4175	4175	4175	0
314	20250102	154900	965325685	4175	4175	4175	4175	0
315	20250102	154800	965325685	4175	4175	4175	4175	0
316	20250102	154700	965325685	4175	4175	4175	4175	0
317	20250102	154600	965325685	4175	4175	4175	4175	0
318	20250102	154500	965325685	4175	4175	4175	4175	0
319	20250102	154400	965325685	4175	4175	4175	4175	0
320	20250102	154300	965325685	4175	4175	4175	4175	0
321	20250102	154200	965325685	4175	4175	4175	4175	0
322	20250102	154100	965325685	4175	4175	4175	4175	0
323	20250102	154000	965325685	4175	4175	4175	4175	0
324	20250102	153900	965325685	4175	4175	4175	4175	0
325	20250102	153800	965325685	4175	4175	4175	4175	0
326	20250102	153700	965325685	4175	4175	4175	4175	0
327	20250102	153600	965325685	4175	4175	4175	4175	0
328	20250102	153500	965325685	4175	4175	4175	4175	0
329	20250102	153400	965325685	4175	4175	4175	4175	0
330	20250102	153300	965325685	4175	4175	4175	4175	0
331	20250102	153200	965325685	4175	4175	4175	4175	0
332	20250102	153100	965325685	4175	4175	4175	4175	2440
333	20250102	153000	965325685	4175	4175	4175	4175	2440
334	20250102	152900	955138685	4190	4190	4190	4190	0
335	20250102	152800	955138685	4190	4190	4190	4190	0
336	20250102	152700	955138685	4190	4190	4190	4190	0
337	20250102	152600	955138685	4190	4190	4190	4190	0
338	20250102	152500	955138685	4190	4190	4190	4190	0
339	20250102	152400	955138685	4190	4190	4190	4190	0
340	20250102	152300	955138685	4190	4190	4190	4190	0
341	20250102	152200	955138685	4190	4190	4190	4190	0
342	20250102	152100	955138685	4190	4190	4190	4190	0
343	20250102	152000	955138685	4190	4190	4190	4190	0
344	20250102	151900	955138685	4190	4185	4200	4185	2685
345	20250102	151800	943876705	4185	4165	4185	4165	346
346	20250102	151700	942430895	4180	4185	4185	4165	362
347	20250102	151600	940921395	4180	4175	4180	4175	366
348	20250102	151500	939391585	4180	4175	4180	4175	263
349	20250102	151400	938292800	4175	4165	4175	4165	854
350	20250102	151300	934734560	4170	4170	4170	4170	328
351	20250102	151200	933366800	4170	4165	4170	4165	2014
352	20250102	151100	924969070	4170	4170	4170	4170	1
353	20250102	151000	924964900	4170	4160	4170	4160	82
354	20250102	150900	924623260	4155	4165	4170	4155	731
355	20250102	150800	921575145	4170	4170	4170	4170	0
356	20250102	150700	921575145	4170	4170	4170	4170	520
357	20250102	150600	919406745	4165	4165	4165	4165	688
358	20250102	150500	916541225	4165	4165	4165	4165	1
359	20250102	150400	916537060	4165	4155	4165	4150	391
360	20250102	150300	914913520	4165	4165	4165	4165	108
361	20250102	150200	914463700	4155	4155	4155	4155	0
362	20250102	150100	914463700	4155	4155	4155	4155	2528
363	20250102	150000	903959860	4155	4155	4155	4155	504
364	20250102	145900	901865740	4155	4155	4155	4155	0
365	20250102	145800	901865740	4155	4155	4155	4155	1
366	20250102	145700	901861585	4155	4155	4155	4155	4
367	20250102	145600	901844965	4145	4150	4155	4145	6440
368	20250102	145500	875146965	4155	4155	4155	4155	101
369	20250102	145400	874727310	4155	4160	4165	4155	245
370	20250102	145300	873709185	4165	4165	4165	4165	1
371	20250102	145200	873705020	4165	4160	4165	4155	509
372	20250102	145100	871590075	4165	4160	4165	4160	7
373	20250102	145000	871560935	4165	4160	4165	4155	1242
374	20250102	144900	866400170	4160	4165	4165	4160	1248
375	20250102	144800	861208440	4165	4165	4165	4165	258
376	20250102	144700	860133870	4170	4170	4170	4170	0
377	20250102	144600	860133870	4170	4170	4170	4170	0
378	20250102	144500	860133870	4170	4165	4170	4165	42
379	20250102	144400	859958835	4165	4165	4165	4165	60
380	20250102	144300	859708935	4175	4175	4175	4175	1
381	20250102	144200	859704760	4160	4160	4160	4160	20
382	20250102	144100	859621560	4175	4175	4175	4175	4
383	20250102	144000	859604860	4160	4160	4160	4160	2034
384	20250102	143900	851143420	4160	4170	4170	4160	711
385	20250102	143800	848179165	4170	4170	4170	4170	1
386	20250102	143700	848174995	4170	4170	4170	4170	20
387	20250102	143600	848091595	4175	4175	4175	4175	0
388	20250102	143500	848091595	4175	4190	4190	4175	1278
389	20250102	143400	842749195	4190	4195	4195	4190	97
390	20250102	143300	842342660	4200	4200	4200	4200	73
391	20250102	143200	842036060	4200	4170	4200	4170	12291
392	20250102	143100	790650650	4170	4160	4170	4160	39
393	20250102	143000	790488100	4160	4165	4165	4160	698
394	20250102	142900	787583430	4165	4165	4165	4165	624
395	20250102	142800	784984470	4165	4160	4165	4160	479
396	20250102	142700	782991730	4160	4160	4160	4160	10
397	20250102	142600	782950130	4160	4160	4160	4160	50
398	20250102	142500	782742130	4160	4160	4160	4160	0
399	20250102	142400	782742130	4160	4160	4160	4150	54
400	20250102	142300	782517500	4155	4160	4160	4155	78
401	20250102	142200	782193315	4160	4155	4160	4155	574
402	20250102	142100	779805575	4150	4150	4150	4150	0
403	20250102	142000	779805575	4150	4150	4150	4150	797
404	20250102	141900	776498025	4150	4150	4150	4150	3
405	20250102	141800	776485575	4145	4145	4145	4145	510
406	20250102	141700	774371625	4145	4145	4145	4145	0
407	20250102	141600	774371625	4145	4145	4145	4145	399
408	20250102	141500	772717770	4150	4150	4150	4150	145
409	20250102	141400	772116020	4150	4150	4150	4150	144
410	20250102	141300	771518420	4150	4150	4150	4150	227
411	20250102	141200	770576370	4145	4145	4145	4145	30
412	20250102	141100	770452020	4150	4155	4155	4150	656
413	20250102	141000	767729100	4160	4160	4160	4160	1
414	20250102	140900	767724940	4150	4150	4150	4150	43
415	20250102	140800	767546490	4150	4160	4160	4150	107
416	20250102	140700	767102430	4160	4160	4160	4160	73
417	20250102	140600	766798750	4155	4160	4160	4155	60
418	20250102	140500	766549425	4160	4160	4160	4160	160
419	20250102	140400	765883825	4160	4150	4160	4150	458
420	20250102	140300	763983085	4150	4155	4155	4150	2187
421	20250102	140200	754901080	4165	4165	4165	4165	0
422	20250102	140100	754901080	4165	4165	4165	4160	51
423	20250102	140000	754688670	4155	4155	4155	4155	217
424	20250102	135900	753787035	4150	4150	4150	4150	111
425	20250102	135800	753326385	4145	4145	4145	4145	2
426	20250102	135700	753318095	4145	4145	4145	4145	236
427	20250102	135600	752339875	4145	4145	4145	4145	233
428	20250102	135500	751374090	4150	4150	4150	4150	176
429	20250102	135400	750643690	4150	4155	4160	4150	977
430	20250102	135300	746586175	4155	4155	4155	4155	10
431	20250102	135200	746544625	4165	4165	4165	4165	0
432	20250102	135100	746544625	4165	4165	4165	4165	0
433	20250102	135000	746544625	4165	4165	4165	4165	0
434	20250102	134900	746544625	4165	4165	4165	4165	5
435	20250102	134800	746523800	4165	4160	4165	4155	151
436	20250102	134700	745896135	4170	4155	4170	4155	141
437	20250102	134600	745310220	4155	4155	4155	4155	341
438	20250102	134500	743893365	4175	4155	4175	4155	252
439	20250102	134400	742846285	4160	4160	4160	4160	1197
440	20250102	134300	737866765	4160	4175	4180	4160	1828
441	20250102	134200	730238520	4175	4170	4175	4170	509
442	20250102	134100	728114775	4175	4170	4175	4170	2555
443	20250102	134000	717458065	4165	4165	4165	4165	18
444	20250102	133900	717383095	4165	4160	4165	4160	1937
445	20250102	133800	709317420	4155	4145	4155	4145	5347
446	20250102	133700	687116285	4140	4140	4140	4140	100
447	20250102	133600	686702285	4145	4145	4145	4145	136
448	20250102	133500	686138565	4145	4145	4145	4145	0
449	20250102	133400	686138565	4145	4145	4145	4145	1
450	20250102	133300	686134420	4125	4125	4125	4125	83
451	20250102	133200	685792045	4140	4135	4140	4135	27
452	20250102	133100	685680275	4135	4135	4135	4135	448
453	20250102	133000	683827795	4120	4120	4120	4120	0
454	20250102	132900	683827795	4120	4120	4120	4120	1000
455	20250102	132800	679707795	4115	4120	4120	4115	98
456	20250102	132700	679304285	4120	4130	4130	4120	1436
457	20250102	132600	673384205	4120	4125	4125	4120	5
458	20250102	132500	673363585	4125	4130	4130	4125	957
459	20250102	132400	669415695	4135	4135	4135	4135	0
460	20250102	132300	669415695	4135	4135	4135	4135	2
461	20250102	132200	669407425	4140	4140	4140	4140	330
462	20250102	132100	668041225	4140	4140	4140	4140	558
463	20250102	132000	665731105	4145	4145	4145	4145	0
464	20250102	131900	665731105	4145	4145	4145	4145	1
465	20250102	131800	665726960	4140	4145	4145	4140	3
466	20250102	131700	665714530	4140	4140	4140	4140	150
467	20250102	131600	665093530	4140	4140	4140	4140	8
468	20250102	131500	665060410	4145	4145	4145	4145	559
469	20250102	131400	662743355	4145	4140	4145	4140	109
470	20250102	131300	662292090	4140	4145	4145	4140	571
471	20250102	131200	659927795	4140	4140	4145	4140	1004
472	20250102	131100	655771170	4135	4135	4135	4135	0
473	20250102	131000	655771170	4135	4140	4140	4135	2104
474	20250102	130900	647070995	4140	4140	4140	4140	632
475	20250102	130800	644454515	4145	4145	4145	4145	29
476	20250102	130700	644334310	4145	4145	4145	4145	0
477	20250102	130600	644334310	4145	4145	4145	4145	0
478	20250102	130500	644334310	4145	4145	4145	4145	112
479	20250102	130400	643870070	4145	4145	4145	4140	582
480	20250102	130300	641458425	4145	4145	4145	4145	0
481	20250102	130200	641458425	4145	4140	4145	4135	36
482	20250102	130100	641309410	4150	4150	4150	4150	511
483	20250102	130000	639188760	4140	4150	4150	4140	1221
484	20250102	125900	634131720	4155	4145	4155	4140	89
485	20250102	125800	633763055	4145	4145	4155	4145	29
486	20250102	125700	633642650	4155	4155	4155	4150	101
487	20250102	125600	633223000	4155	4155	4155	4155	0
488	20250102	125500	633223000	4155	4140	4155	4140	1052
489	20250102	125400	628854860	4140	4150	4150	4140	220
490	20250102	125300	627942560	4150	4145	4150	4145	150
491	20250102	125200	627320065	4150	4150	4150	4150	0
492	20250102	125100	627320065	4150	4145	4150	4145	144
493	20250102	125000	626723135	4140	4140	4140	4140	202
494	20250102	124900	625886855	4140	4140	4140	4140	0
495	20250102	124800	625886855	4140	4145	4150	4140	157
496	20250102	124700	625235825	4150	4150	4150	4150	0
497	20250102	124600	625235825	4150	4145	4150	4145	20
498	20250102	124500	625152870	4145	4135	4145	4135	163
499	20250102	124400	624477335	4145	4145	4145	4145	345
500	20250102	124300	623047310	4145	4145	4145	4145	101
501	20250102	124200	622628665	4145	4135	4145	4135	245
502	20250102	124100	621615190	4135	4135	4135	4135	0
503	20250102	124000	621615190	4135	4130	4135	4130	112
504	20250102	123900	621152430	4125	4125	4125	4125	170
505	20250102	123800	620451180	4125	4125	4125	4125	1
506	20250102	123700	620447055	4125	4105	4125	4105	496
507	20250102	123600	618410955	4105	4120	4120	4105	1033
508	20250102	123500	614160850	4120	4120	4120	4120	15
509	20250102	123400	614099050	4125	4130	4130	4125	1757
510	20250102	123300	606847080	4135	4135	4135	4135	300
511	20250102	123200	605606580	4135	4135	4135	4135	0
512	20250102	123100	605606580	4135	4135	4135	4135	0
513	20250102	123000	605606580	4135	4135	4135	4135	2829
514	20250102	122900	593908665	4135	4135	4145	4135	285
515	20250102	122800	592730180	4135	4135	4145	4135	49
516	20250102	122700	592527165	4135	4135	4135	4135	200
517	20250102	122600	591700165	4150	4150	4150	4150	93
518	20250102	122500	591314215	4150	4150	4150	4150	0
519	20250102	122400	591314215	4150	4150	4150	4150	1
520	20250102	122300	591310065	4130	4150	4150	4130	2861
521	20250102	122200	579482680	4145	4145	4150	4140	17
522	20250102	122100	579412210	4145	4145	4145	4145	200
523	20250102	122000	578583210	4150	4150	4150	4150	10
524	20250102	121900	578541710	4150	4150	4150	4150	0
525	20250102	121800	578541710	4150	4145	4150	4145	21
526	20250102	121700	578454580	4135	4150	4150	4135	501
527	20250102	121600	576381745	4145	4150	4150	4145	310
528	20250102	121500	575096745	4150	4150	4150	4150	300
529	20250102	121400	573851745	4150	4140	4150	4140	1162
530	20250102	121300	569034135	4140	4140	4140	4140	50
531	20250102	121200	568827135	4145	4145	4145	4145	35
532	20250102	121100	568682060	4140	4140	4140	4140	2
533	20250102	121000	568673780	4145	4145	4145	4145	202
534	20250102	120900	567836490	4145	4145	4145	4145	0
535	20250102	120800	567836490	4145	4145	4145	4145	350
536	20250102	120700	566385740	4150	4135	4150	4135	102
537	20250102	120600	565962560	4135	4135	4150	4135	275
538	20250102	120500	564822435	4150	4155	4155	4140	840
539	20250102	120400	561335185	4150	4150	4155	4150	702
540	20250102	120300	558420885	4155	4145	4155	4140	4787
541	20250102	120200	538554850	4145	4145	4145	4145	0
542	20250102	120100	538554850	4145	4140	4145	4140	632
543	20250102	120000	535935820	4150	4150	4150	4135	381
544	20250102	115900	534359170	4150	4140	4150	4140	176
545	20250102	115800	533629165	4130	4130	4130	4130	0
546	20250102	115700	533629165	4130	4135	4135	4130	118
547	20250102	115600	533141570	4130	4125	4130	4125	107
548	20250102	115500	532699845	4125	4125	4125	4120	157
549	20250102	115400	532052330	4125	4125	4125	4125	1
550	20250102	115300	532048205	4125	4125	4125	4125	500
551	20250102	115200	529985705	4125	4130	4130	4125	42
552	20250102	115100	529812250	4130	4130	4130	4130	0
553	20250102	115000	529812250	4130	4145	4145	4130	14
554	20250102	114900	529754235	4145	4135	4145	4130	569
555	20250102	114800	527403795	4130	4135	4135	4130	276
556	20250102	114700	526263895	4135	4135	4135	4135	90
557	20250102	114600	525891745	4120	4135	4135	4120	6
558	20250102	114500	525866970	4150	4135	4150	4135	133
559	20250102	114400	525316940	4125	4135	4135	4125	2092
560	20250102	114300	516676525	4150	4135	4150	4135	3330
561	20250102	114200	502857885	4140	4140	4145	4140	2785
562	20250102	114100	491325120	4140	4140	4140	4140	932
563	20250102	114000	487466640	4135	4135	4135	4125	885
564	20250102	113900	483807285	4135	4130	4135	4130	410
565	20250102	113800	482113200	4125	4125	4125	4125	133
566	20250102	113700	481564575	4125	4115	4125	4115	292
567	20250102	113600	480360995	4115	4120	4120	4115	325
568	20250102	113500	479022160	4120	4135	4135	4120	2298
569	20250102	113400	469539600	4150	4150	4150	4135	4458
570	20250102	113300	451042120	4150	4145	4150	4120	2350
571	20250102	113200	441296010	4145	4120	4150	4120	6101
572	20250102	113100	416036495	4125	4100	4125	4100	1627
573	20250102	113000	409341040	4105	4100	4105	4100	989
574	20250102	112900	405283640	4100	4100	4100	4095	740
575	20250102	112800	402250835	4100	4100	4100	4100	1699
576	20250102	112700	395284935	4085	4090	4095	4085	2030
577	20250102	112600	386982290	4085	4085	4085	4085	0
578	20250102	112500	386982290	4085	4085	4085	4085	5
579	20250102	112400	386961865	4105	4105	4105	4105	0
580	20250102	112300	386961865	4105	4100	4105	4075	635
581	20250102	112200	384358220	4100	4090	4100	4090	259
582	20250102	112100	383298815	4090	4090	4090	4090	161
583	20250102	112000	382640325	4090	4075	4090	4075	1449
584	20250102	111900	376727465	4075	4075	4075	4075	0
585	20250102	111800	376727465	4075	4065	4075	4065	297
586	20250102	111700	375518510	4060	4055	4060	4055	412
587	20250102	111600	373845845	4055	4055	4055	4055	212
588	20250102	111500	372986185	4055	4070	4070	4055	536
589	20250102	111400	370805185	4065	4065	4065	4065	192
590	20250102	111300	370024705	4070	4070	4075	4070	1374
591	20250102	111200	364432520	4075	4070	4075	4070	76
592	20250102	111100	364122950	4065	4065	4065	4065	1
593	20250102	111000	364118885	4060	4060	4060	4060	3
594	20250102	110900	364106705	4065	4060	4070	4060	17
595	20250102	110800	364037585	4065	4075	4075	4065	177
596	20250102	110700	363318070	4075	4060	4075	4060	333
597	20250102	110600	361965935	4065	4070	4070	4065	1390
598	20250102	110500	356312830	4090	4090	4090	4090	19
599	20250102	110400	356235120	4090	4090	4090	4090	11
600	20250102	110300	356190130	4085	4085	4085	4085	0
601	20250102	110200	356190130	4085	4080	4085	4080	931
602	20250102	110100	352389330	4080	4080	4080	4080	10
603	20250102	110000	352348530	4080	4080	4080	4080	605
604	20250102	105900	349880130	4080	4080	4080	4080	1
605	20250102	105800	349876050	4060	4070	4075	4060	386
606	20250102	105700	348307925	4060	4060	4060	4060	11
607	20250102	105600	348263265	4060	4060	4060	4060	1
608	20250102	105500	348259205	4060	4055	4060	4055	40
609	20250102	105400	348096990	4070	4070	4070	4070	35
610	20250102	105300	347954540	4050	4050	4050	4050	8
611	20250102	105200	347922140	4080	4080	4080	4080	3
612	20250102	105100	347909900	4070	4055	4070	4055	534
613	20250102	105000	345744005	4055	4055	4055	4055	20
614	20250102	104900	345662905	4060	4040	4060	4040	624
615	20250102	104800	343140985	4045	4050	4050	4045	530
616	20250102	104700	340997130	4050	4060	4060	4050	1353
617	20250102	104600	335513910	4055	4055	4055	4055	6
618	20250102	104500	335489580	4055	4055	4055	4055	168
619	20250102	104400	334808340	4055	4055	4055	4055	1101
620	20250102	104300	330343785	4075	4075	4075	4075	643
621	20250102	104200	327723560	4075	4065	4075	4065	8
622	20250102	104100	327690975	4050	4050	4050	4050	13355
623	20250102	104000	273603225	4050	4050	4050	4050	978
624	20250102	103900	269642325	4050	4060	4060	4050	645
625	20250102	103800	267025055	4065	4050	4065	4050	990
626	20250102	103700	263002495	4050	4050	4050	4050	153
627	20250102	103600	262382845	4050	4050	4050	4045	4209
628	20250102	103500	245336415	4055	4060	4060	4055	1518
629	20250102	103400	239177680	4065	4065	4065	4065	220
630	20250102	103300	238283380	4065	4065	4065	4065	2
631	20250102	103200	238275250	4065	4065	4075	4065	106
632	20250102	103100	237844340	4070	4080	4080	4060	1501
633	20250102	103000	231736365	4080	4085	4085	4080	245
634	20250102	102900	230736760	4080	4090	4105	4080	3381
635	20250102	102800	216915920	4105	4110	4110	4105	47
636	20250102	102700	216722980	4110	4100	4110	4090	1535
637	20250102	102600	210437755	4100	4100	4115	4095	853
638	20250102	102500	206932735	4115	4110	4115	4105	240
639	20250102	102400	205945360	4105	4100	4105	4090	123
640	20250102	102300	205440985	4100	4130	4130	4100	1383
641	20250102	102200	199746680	4130	4085	4130	4085	5481
642	20250102	102100	177261620	4085	4085	4085	4085	169
643	20250102	102000	176571255	4085	4050	4090	4050	311
644	20250102	101900	175301105	4050	4080	4080	4020	3814
645	20250102	101800	159811550	4090	4090	4090	4065	3763
646	20250102	101700	144479200	4090	4080	4100	4075	2694
647	20250102	101600	133450940	4080	4075	4100	4075	1787
648	20250102	101500	126147960	4105	4050	4105	4050	7634
649	20250102	101400	95068315	4050	4030	4050	4000	1011
650	20250102	101300	91009020	4050	4020	4050	4020	2891
651	20250102	101200	79337135	4020	4015	4020	4005	789
652	20250102	101100	76172920	4010	4005	4015	4005	4135
653	20250102	101000	59609270	4005	4000	4005	4000	2131
654	20250102	100900	51076450	3995	3975	3995	3975	39
655	20250102	100800	50921205	3975	3975	3975	3975	301
656	20250102	100700	49724730	3970	3970	4000	3970	5264
657	20250102	100600	28752220	3970	3955	3970	3950	777
658	20250102	100500	25680530	3955	3955	3955	3955	200
659	20250102	100400	24889530	3955	3955	3955	3955	1
660	20250102	100300	24885575	3955	3965	3965	3955	1082
661	20250102	100200	20600580	3960	3970	3980	3960	457
662	20250102	100100	18788560	3990	3970	3990	3965	794
663	20250102	100000	15632210	3970	3925	4000	3925	3968