KissMeData/256840/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204900	886947650	4150	4150	4150	4150	7054
3	20250102	204800	886947650	4150	4150	4150	4150	0
4	20250102	204700	886947650	4150	4150	4150	4150	0
5	20250102	204600	886947650	4150	4150	4150	4150	0
6	20250102	204500	886947650	4150	4150	4150	4150	0
7	20250102	204400	886947650	4150	4150	4150	4150	0
8	20250102	204300	886947650	4150	4150	4150	4150	0
9	20250102	204200	886947650	4150	4150	4150	4150	0
10	20250102	204100	886947650	4150	4150	4150	4150	0
11	20250102	204000	886947650	4150	4150	4150	4150	0
12	20250102	203900	886947650	4150	4150	4150	4150	0
13	20250102	203800	886947650	4150	4150	4150	4150	0
14	20250102	203700	886947650	4150	4150	4150	4150	0
15	20250102	203600	886947650	4150	4150	4150	4150	0
16	20250102	203500	886947650	4150	4150	4150	4150	0
17	20250102	203400	886947650	4150	4150	4150	4150	0
18	20250102	203300	886947650	4150	4150	4150	4150	0
19	20250102	203200	886947650	4150	4150	4150	4150	0
20	20250102	203100	886947650	4150	4150	4150	4150	0
21	20250102	203000	886947650	4150	4150	4150	4150	0
22	20250102	202900	886947650	4150	4150	4150	4150	0
23	20250102	202800	886947650	4150	4150	4150	4150	0
24	20250102	202700	886947650	4150	4150	4150	4150	0
25	20250102	202600	886947650	4150	4150	4150	4150	0
26	20250102	202500	886947650	4150	4150	4150	4150	0
27	20250102	202400	886947650	4150	4150	4150	4150	0
28	20250102	202300	886947650	4150	4150	4150	4150	0
29	20250102	202200	886947650	4150	4150	4150	4150	0
30	20250102	202100	886947650	4150	4150	4150	4150	0
31	20250102	202000	886947650	4150	4150	4150	4150	0
32	20250102	201900	886947650	4150	4150	4150	4150	7054
33	20250102	201800	886947650	4150	4150	4150	4150	0
34	20250102	201700	886947650	4150	4150	4150	4150	0
35	20250102	201600	886947650	4150	4150	4150	4150	0
36	20250102	201500	886947650	4150	4150	4150	4150	0
37	20250102	201400	886947650	4150	4150	4150	4150	0
38	20250102	201300	886947650	4150	4150	4150	4150	0
39	20250102	201200	886947650	4150	4150	4150	4150	0
40	20250102	201100	886947650	4150	4150	4150	4150	0
41	20250102	201000	886947650	4150	4150	4150	4150	0
42	20250102	200900	886947650	4150	4150	4150	4150	0
43	20250102	200800	886947650	4150	4150	4150	4150	0
44	20250102	200700	886947650	4150	4150	4150	4150	0
45	20250102	200600	886947650	4150	4150	4150	4150	0
46	20250102	200500	886947650	4150	4150	4150	4150	0
47	20250102	200400	886947650	4150	4150	4150	4150	0
48	20250102	200300	886947650	4150	4150	4150	4150	0
49	20250102	200200	886947650	4150	4150	4150	4150	0
50	20250102	200100	886947650	4150	4150	4150	4150	0
51	20250102	200000	886947650	4150	4150	4150	4150	0
52	20250102	195900	886947650	4150	4150	4150	4150	0
53	20250102	195800	886947650	4150	4150	4150	4150	0
54	20250102	195700	886947650	4150	4150	4150	4150	0
55	20250102	195600	886947650	4150	4150	4150	4150	0
56	20250102	195500	886947650	4150	4150	4150	4150	0
57	20250102	195400	886947650	4150	4150	4150	4150	0
58	20250102	195300	886947650	4150	4150	4150	4150	0
59	20250102	195200	886947650	4150	4150	4150	4150	0
60	20250102	195100	886947650	4150	4150	4150	4150	0
61	20250102	195000	886947650	4150	4150	4150	4150	0
62	20250102	194900	886947650	4150	4150	4150	4150	7054
63	20250102	194800	886947650	4150	4150	4150	4150	0
64	20250102	194700	886947650	4150	4150	4150	4150	0
65	20250102	194600	886947650	4150	4150	4150	4150	0
66	20250102	194500	886947650	4150	4150	4150	4150	0
67	20250102	194400	886947650	4150	4150	4150	4150	0
68	20250102	194300	886947650	4150	4150	4150	4150	0
69	20250102	194200	886947650	4150	4150	4150	4150	0
70	20250102	194100	886947650	4150	4150	4150	4150	0
71	20250102	194000	886947650	4150	4150	4150	4150	0
72	20250102	193900	886947650	4150	4150	4150	4150	0
73	20250102	193800	886947650	4150	4150	4150	4150	0
74	20250102	193700	886947650	4150	4150	4150	4150	0
75	20250102	193600	886947650	4150	4150	4150	4150	0
76	20250102	193500	886947650	4150	4150	4150	4150	0
77	20250102	193400	886947650	4150	4150	4150	4150	0
78	20250102	193300	886947650	4150	4150	4150	4150	0
79	20250102	193200	886947650	4150	4150	4150	4150	0
80	20250102	193100	886947650	4150	4150	4150	4150	0
81	20250102	193000	886947650	4150	4150	4150	4150	0
82	20250102	192900	886947650	4150	4150	4150	4150	0
83	20250102	192800	886947650	4150	4150	4150	4150	0
84	20250102	192700	886947650	4150	4150	4150	4150	0
85	20250102	192600	886947650	4150	4150	4150	4150	0
86	20250102	192500	886947650	4150	4150	4150	4150	0
87	20250102	192400	886947650	4150	4150	4150	4150	0
88	20250102	192300	886947650	4150	4150	4150	4150	0
89	20250102	192200	886947650	4150	4150	4150	4150	0
90	20250102	192100	886947650	4150	4150	4150	4150	0
91	20250102	192000	886947650	4150	4150	4150	4150	0
92	20250102	191900	886947650	4150	4150	4150	4150	7054
93	20250102	191800	886947650	4150	4150	4150	4150	0
94	20250102	191700	886947650	4150	4150	4150	4150	0
95	20250102	191600	886947650	4150	4150	4150	4150	0
96	20250102	191500	886947650	4150	4150	4150	4150	0
97	20250102	191400	886947650	4150	4150	4150	4150	0
98	20250102	191300	886947650	4150	4150	4150	4150	0
99	20250102	191200	886947650	4150	4150	4150	4150	0
100	20250102	191100	886947650	4150	4150	4150	4150	0
101	20250102	191000	886947650	4150	4150	4150	4150	0
102	20250102	190900	886947650	4150	4150	4150	4150	0
103	20250102	190800	886947650	4150	4150	4150	4150	0
104	20250102	190700	886947650	4150	4150	4150	4150	0
105	20250102	190600	886947650	4150	4150	4150	4150	0
106	20250102	190500	886947650	4150	4150	4150	4150	0
107	20250102	190400	886947650	4150	4150	4150	4150	0
108	20250102	190300	886947650	4150	4150	4150	4150	0
109	20250102	190200	886947650	4150	4150	4150	4150	0
110	20250102	190100	886947650	4150	4150	4150	4150	0
111	20250102	190000	886947650	4150	4150	4150	4150	0
112	20250102	185900	886947650	4150	4150	4150	4150	0
113	20250102	185800	886947650	4150	4150	4150	4150	0
114	20250102	185700	886947650	4150	4150	4150	4150	0
115	20250102	185600	886947650	4150	4150	4150	4150	0
116	20250102	185500	886947650	4150	4150	4150	4150	0
117	20250102	185400	886947650	4150	4150	4150	4150	0
118	20250102	185300	886947650	4150	4150	4150	4150	0
119	20250102	185200	886947650	4150	4150	4150	4150	0
120	20250102	185100	886947650	4150	4150	4150	4150	0
121	20250102	185000	886947650	4150	4150	4150	4150	0
122	20250102	184900	886947650	4150	4150	4150	4150	7054
123	20250102	184800	886947650	4150	4150	4150	4150	0
124	20250102	184700	886947650	4150	4150	4150	4150	0
125	20250102	184600	886947650	4150	4150	4150	4150	0
126	20250102	184500	886947650	4150	4150	4150	4150	0
127	20250102	184400	886947650	4150	4150	4150	4150	0
128	20250102	184300	886947650	4150	4150	4150	4150	0
129	20250102	184200	886947650	4150	4150	4150	4150	0
130	20250102	184100	886947650	4150	4150	4150	4150	0
131	20250102	184000	886947650	4150	4150	4150	4150	0
132	20250102	183900	886947650	4150	4150	4150	4150	0
133	20250102	183800	886947650	4150	4150	4150	4150	0
134	20250102	183700	886947650	4150	4150	4150	4150	0
135	20250102	183600	886947650	4150	4150	4150	4150	0
136	20250102	183500	886947650	4150	4150	4150	4150	0
137	20250102	183400	886947650	4150	4150	4150	4150	0
138	20250102	183300	886947650	4150	4150	4150	4150	0
139	20250102	183200	886947650	4150	4150	4150	4150	0
140	20250102	183100	886947650	4150	4150	4150	4150	0
141	20250102	183000	886947650	4150	4150	4150	4150	0
142	20250102	182900	886947650	4150	4150	4150	4150	0
143	20250102	182800	886947650	4150	4150	4150	4150	0
144	20250102	182700	886947650	4150	4150	4150	4150	0
145	20250102	182600	886947650	4150	4150	4150	4150	0
146	20250102	182500	886947650	4150	4150	4150	4150	0
147	20250102	182400	886947650	4150	4150	4150	4150	0
148	20250102	182300	886947650	4150	4150	4150	4150	0
149	20250102	182200	886947650	4150	4150	4150	4150	0
150	20250102	182100	886947650	4150	4150	4150	4150	0
151	20250102	182000	886947650	4150	4150	4150	4150	0
152	20250102	181900	886947650	4150	4150	4150	4150	7054
153	20250102	181800	886947650	4150	4150	4150	4150	0
154	20250102	181700	886947650	4150	4150	4150	4150	0
155	20250102	181600	886947650	4150	4150	4150	4150	0
156	20250102	181500	886947650	4150	4150	4150	4150	0
157	20250102	181400	886947650	4150	4150	4150	4150	0
158	20250102	181300	886947650	4150	4150	4150	4150	0
159	20250102	181200	886947650	4150	4150	4150	4150	0
160	20250102	181100	886947650	4150	4150	4150	4150	0
161	20250102	181000	886947650	4150	4150	4150	4150	0
162	20250102	180900	886947650	4150	4150	4150	4150	0
163	20250102	180800	886947650	4150	4150	4150	4150	0
164	20250102	180700	886947650	4150	4150	4150	4150	0
165	20250102	180600	886947650	4150	4150	4150	4150	0
166	20250102	180500	886947650	4150	4150	4150	4150	0
167	20250102	180400	886947650	4150	4150	4150	4150	0
168	20250102	180300	886947650	4150	4150	4150	4150	0
169	20250102	180200	886947650	4150	4150	4150	4150	0
170	20250102	180100	886947650	4150	4150	4150	4150	0
171	20250102	180000	886947650	4150	4150	4150	4150	0
172	20250102	175900	886947650	4150	4150	4150	4150	0
173	20250102	175800	886947650	4150	4150	4150	4150	0
174	20250102	175700	886947650	4150	4150	4150	4150	0
175	20250102	175600	886947650	4150	4150	4150	4150	0
176	20250102	175500	886947650	4150	4150	4150	4150	0
177	20250102	175400	886947650	4150	4150	4150	4150	0
178	20250102	175300	886947650	4150	4150	4150	4150	0
179	20250102	175200	886947650	4150	4150	4150	4150	0
180	20250102	175100	886947650	4150	4150	4150	4150	0
181	20250102	175000	886947650	4150	4150	4150	4150	0
182	20250102	174900	886947650	4150	4150	4150	4150	7054
183	20250102	174800	886947650	4150	4150	4150	4150	0
184	20250102	174700	886947650	4150	4150	4150	4150	0
185	20250102	174600	886947650	4150	4150	4150	4150	0
186	20250102	174500	886947650	4150	4150	4150	4150	0
187	20250102	174400	886947650	4150	4150	4150	4150	0
188	20250102	174300	886947650	4150	4150	4150	4150	0
189	20250102	174200	886947650	4150	4150	4150	4150	0
190	20250102	174100	886947650	4150	4150	4150	4150	0
191	20250102	174000	886947650	4150	4150	4150	4150	0
192	20250102	173900	886947650	4150	4150	4150	4150	0
193	20250102	173800	886947650	4150	4150	4150	4150	0
194	20250102	173700	886947650	4150	4150	4150	4150	0
195	20250102	173600	886947650	4150	4150	4150	4150	0
196	20250102	173500	886947650	4150	4150	4150	4150	0
197	20250102	173400	886947650	4150	4150	4150	4150	0
198	20250102	173300	886947650	4150	4150	4150	4150	0
199	20250102	173200	886947650	4150	4150	4150	4150	0
200	20250102	173100	886947650	4150	4150	4150	4150	0
201	20250102	173000	886947650	4150	4150	4150	4150	0
202	20250102	172900	886947650	4150	4150	4150	4150	0
203	20250102	172800	886947650	4150	4150	4150	4150	0
204	20250102	172700	886947650	4150	4150	4150	4150	0
205	20250102	172600	886947650	4150	4150	4150	4150	0
206	20250102	172500	886947650	4150	4150	4150	4150	0
207	20250102	172400	886947650	4150	4150	4150	4150	0
208	20250102	172300	886947650	4150	4150	4150	4150	0
209	20250102	172200	886947650	4150	4150	4150	4150	0
210	20250102	172100	886947650	4150	4150	4150	4150	0
211	20250102	172000	886947650	4150	4150	4150	4150	0
212	20250102	171900	886947650	4150	4150	4150	4150	7054
213	20250102	171800	886947650	4150	4150	4150	4150	0
214	20250102	171700	886947650	4150	4150	4150	4150	0
215	20250102	171600	886947650	4150	4150	4150	4150	0
216	20250102	171500	886947650	4150	4150	4150	4150	0
217	20250102	171400	886947650	4150	4150	4150	4150	0
218	20250102	171300	886947650	4150	4150	4150	4150	0
219	20250102	171200	886947650	4150	4150	4150	4150	0
220	20250102	171100	886947650	4150	4150	4150	4150	0
221	20250102	171000	886947650	4150	4150	4150	4150	0
222	20250102	170900	886947650	4150	4150	4150	4150	0
223	20250102	170800	886947650	4150	4150	4150	4150	0
224	20250102	170700	886947650	4150	4150	4150	4150	0
225	20250102	170600	886947650	4150	4150	4150	4150	0
226	20250102	170500	886947650	4150	4150	4150	4150	0
227	20250102	170400	886947650	4150	4150	4150	4150	0
228	20250102	170300	886947650	4150	4150	4150	4150	0
229	20250102	170200	886947650	4150	4150	4150	4150	0
230	20250102	170100	886947650	4150	4150	4150	4150	0
231	20250102	170000	886947650	4150	4150	4150	4150	0
232	20250102	165900	886947650	4150	4150	4150	4150	0
233	20250102	165800	886947650	4150	4150	4150	4150	0
234	20250102	165700	886947650	4150	4150	4150	4150	0
235	20250102	165600	886947650	4150	4150	4150	4150	0
236	20250102	165500	886947650	4150	4150	4150	4150	0
237	20250102	165400	886947650	4150	4150	4150	4150	0
238	20250102	165300	886947650	4150	4150	4150	4150	0
239	20250102	165200	886947650	4150	4150	4150	4150	0
240	20250102	165100	886947650	4150	4150	4150	4150	0
241	20250102	165000	886947650	4150	4150	4150	4150	0
242	20250102	164900	886947650	4150	4150	4150	4150	7054
243	20250102	164800	886947650	4150	4150	4150	4150	0
244	20250102	164700	886947650	4150	4150	4150	4150	0
245	20250102	164600	886947650	4150	4150	4150	4150	0
246	20250102	164500	886947650	4150	4150	4150	4150	0
247	20250102	164400	886947650	4150	4150	4150	4150	0
248	20250102	164300	886947650	4150	4150	4150	4150	0
249	20250102	164200	886947650	4150	4150	4150	4150	0
250	20250102	164100	886947650	4150	4150	4150	4150	0
251	20250102	164000	886947650	4150	4150	4150	4150	0
252	20250102	163900	886947650	4150	4150	4150	4150	0
253	20250102	163800	886947650	4150	4150	4150	4150	0
254	20250102	163700	886947650	4150	4150	4150	4150	0
255	20250102	163600	886947650	4150	4150	4150	4150	0
256	20250102	163500	886947650	4150	4150	4150	4150	0
257	20250102	163400	886947650	4150	4150	4150	4150	0
258	20250102	163300	886947650	4150	4150	4150	4150	0
259	20250102	163200	886947650	4150	4150	4150	4150	0
260	20250102	163100	886947650	4150	4150	4150	4150	0
261	20250102	163000	886947650	4150	4150	4150	4150	0
262	20250102	162900	886947650	4150	4150	4150	4150	0
263	20250102	162800	886947650	4150	4150	4150	4150	0
264	20250102	162700	886947650	4150	4150	4150	4150	0
265	20250102	162600	886947650	4150	4150	4150	4150	0
266	20250102	162500	886947650	4150	4150	4150	4150	0
267	20250102	162400	886947650	4150	4150	4150	4150	0
268	20250102	162300	886947650	4150	4150	4150	4150	0
269	20250102	162200	886947650	4150	4150	4150	4150	0
270	20250102	162100	886947650	4150	4150	4150	4150	0
271	20250102	162000	886947650	4150	4150	4150	4150	0
272	20250102	161900	886947650	4150	4150	4150	4150	7054
273	20250102	161800	886947650	4150	4150	4150	4150	0
274	20250102	161700	886947650	4150	4150	4150	4150	0
275	20250102	161600	886947650	4150	4150	4150	4150	0
276	20250102	161500	886947650	4150	4150	4150	4150	0
277	20250102	161400	886947650	4150	4150	4150	4150	0
278	20250102	161300	886947650	4150	4150	4150	4150	0
279	20250102	161200	886947650	4150	4150	4150	4150	0
280	20250102	161100	886947650	4150	4150	4150	4150	0
281	20250102	161000	886947650	4150	4150	4150	4150	0
282	20250102	160900	886947650	4150	4150	4150	4150	0
283	20250102	160800	886947650	4150	4150	4150	4150	0
284	20250102	160700	886947650	4150	4150	4150	4150	0
285	20250102	160600	886947650	4150	4150	4150	4150	0
286	20250102	160500	886947650	4150	4150	4150	4150	0
287	20250102	160400	886947650	4150	4150	4150	4150	0
288	20250102	160300	886947650	4150	4150	4150	4150	0
289	20250102	160200	886947650	4150	4150	4150	4150	0
290	20250102	160100	886947650	4150	4150	4150	4150	0
291	20250102	160000	886947650	4150	4150	4150	4150	0
292	20250102	155900	886947650	4150	4150	4150	4150	0
293	20250102	155800	886947650	4150	4150	4150	4150	0
294	20250102	155700	886947650	4150	4150	4150	4150	0
295	20250102	155600	886947650	4150	4150	4150	4150	0
296	20250102	155500	886947650	4150	4150	4150	4150	0
297	20250102	155400	886947650	4150	4150	4150	4150	0
298	20250102	155300	886947650	4150	4150	4150	4150	0
299	20250102	155200	886947650	4150	4150	4150	4150	0
300	20250102	155100	886947650	4150	4150	4150	4150	0
301	20250102	155000	886947650	4150	4150	4150	4150	0
302	20250102	154900	886947650	4150	4150	4150	4150	7054
303	20250102	154800	886947650	4150	4150	4150	4150	0
304	20250102	154700	886947650	4150	4150	4150	4150	0
305	20250102	154600	886947650	4150	4150	4150	4150	0
306	20250102	154500	886947650	4150	4150	4150	4150	0
307	20250102	154400	886947650	4150	4150	4150	4150	0
308	20250102	154300	886947650	4150	4150	4150	4150	0
309	20250102	154200	886947650	4150	4150	4150	4150	0
310	20250102	154100	886947650	4150	4150	4150	4150	0
311	20250102	154000	886947650	4150	4150	4150	4150	0
312	20250102	153900	886947650	4150	4150	4150	4150	0
313	20250102	153800	886947650	4150	4150	4150	4150	0
314	20250102	153700	886947650	4150	4150	4150	4150	0
315	20250102	153600	886947650	4150	4150	4150	4150	0
316	20250102	153500	886947650	4150	4150	4150	4150	0
317	20250102	153400	886947650	4150	4150	4150	4150	0
318	20250102	153300	886947650	4150	4150	4150	4150	0
319	20250102	153200	886947650	4150	4150	4150	4150	0
320	20250102	153100	886947650	4150	4150	4150	4150	0
321	20250102	153000	886947650	4150	4150	4150	4150	7054
322	20250102	152900	857673550	4135	4135	4135	4135	0
323	20250102	152800	857673550	4135	4135	4135	4135	0
324	20250102	152700	857673550	4135	4135	4135	4135	0
325	20250102	152600	857673550	4135	4135	4135	4135	0
326	20250102	152500	857673550	4135	4135	4135	4135	0
327	20250102	152400	857673550	4135	4135	4135	4135	0
328	20250102	152300	857673550	4135	4135	4135	4135	0
329	20250102	152200	857673550	4135	4135	4135	4135	0
330	20250102	152100	857673550	4135	4135	4135	4135	0
331	20250102	152000	857673550	4135	4135	4135	4135	0
332	20250102	151900	857673550	4135	4135	4140	4135	1128
333	20250102	151800	853003750	4140	4140	4140	4135	324
334	20250102	151700	851662960	4135	4135	4135	4135	10
335	20250102	151600	851621610	4140	4140	4140	4140	898
336	20250102	151500	847903890	4140	4140	4145	4140	199
337	20250102	151400	847079980	4145	4140	4145	4140	30
338	20250102	151300	846955695	4140	4145	4150	4140	4999
339	20250102	151200	826230380	4140	4135	4140	4135	1721
340	20250102	151100	819108830	4135	4135	4135	4135	100
341	20250102	151000	818695330	4140	4130	4140	4130	116
342	20250102	150900	818215665	4130	4135	4140	4130	1494
343	20250102	150800	812036160	4135	4130	4135	4130	301
344	20250102	150700	810791530	4135	4135	4135	4135	0
345	20250102	150600	810791530	4135	4135	4135	4135	209
346	20250102	150500	809927315	4135	4135	4135	4135	413
347	20250102	150400	808219560	4135	4135	4135	4135	186
348	20250102	150300	807450450	4130	4135	4135	4130	1338
349	20250102	150200	801924250	4135	4135	4135	4130	605
350	20250102	150100	799423075	4135	4135	4135	4135	383
351	20250102	150000	797839370	4135	4140	4140	4135	50
352	20250102	145900	797632595	4140	4135	4140	4135	1921
353	20250102	145800	789684800	4140	4140	4140	4140	2
354	20250102	145700	789676520	4140	4145	4145	4140	101
355	20250102	145600	789257880	4140	4135	4140	4135	11
356	20250102	145500	789212345	4140	4135	4140	4135	904
357	20250102	145400	785472830	4135	4140	4140	4135	496
358	20250102	145300	783419395	4140	4140	4140	4140	76
359	20250102	145200	783104755	4145	4140	4145	4140	4
360	20250102	145100	783088185	4135	4135	4135	4135	51
361	20250102	145000	782877300	4135	4145	4145	4135	133
362	20250102	144900	782326630	4140	4140	4140	4140	94
363	20250102	144800	781937470	4140	4140	4140	4140	310
364	20250102	144700	780654070	4140	4140	4140	4140	210
365	20250102	144600	779784670	4135	4135	4135	4135	0
366	20250102	144500	779784670	4135	4135	4135	4135	123
367	20250102	144400	779276065	4135	4135	4135	4135	391
368	20250102	144300	777659280	4130	4130	4130	4130	90
369	20250102	144200	777287580	4130	4130	4130	4130	0
370	20250102	144100	777287580	4130	4130	4130	4130	0
371	20250102	144000	777287580	4130	4130	4130	4125	463
372	20250102	143900	775375545	4140	4140	4140	4140	34
373	20250102	143800	775234785	4140	4150	4150	4140	88
374	20250102	143700	774870435	4145	4140	4150	4140	1728
375	20250102	143600	767699310	4145	4145	4150	4140	605
376	20250102	143500	765192360	4150	4130	4150	4130	4249
377	20250102	143400	747597215	4125	4120	4130	4120	1265
378	20250102	143300	742379790	4115	4115	4115	4115	236
379	20250102	143200	741408650	4110	4110	4110	4110	51
380	20250102	143100	741199040	4110	4110	4120	4110	2745
381	20250102	143000	729892090	4105	4105	4105	4105	0
382	20250102	142900	729892090	4105	4110	4110	4105	255
383	20250102	142800	728844810	4110	4105	4110	4105	189
384	20250102	142700	728068465	4105	4105	4105	4105	60
385	20250102	142600	727822165	4105	4105	4110	4105	1557
386	20250102	142500	721430180	4105	4110	4110	4105	274
387	20250102	142400	720304310	4105	4110	4110	4105	2338
388	20250102	142300	710697565	4110	4110	4110	4110	826
389	20250102	142200	707302705	4115	4115	4115	4115	4
390	20250102	142100	707286245	4110	4115	4115	4110	10
391	20250102	142000	707245100	4120	4120	4120	4110	64
392	20250102	141900	706981460	4110	4110	4110	4110	1
393	20250102	141800	706977350	4110	4110	4110	4110	2
394	20250102	141700	706969130	4110	4120	4120	4110	1926
395	20250102	141600	699044010	4120	4110	4120	4110	27
396	20250102	141500	698932995	4110	4110	4110	4110	0
397	20250102	141400	698932995	4110	4115	4115	4110	400
398	20250102	141300	697288230	4115	4115	4115	4115	40
399	20250102	141200	697123630	4115	4115	4115	4115	109
400	20250102	141100	696675095	4115	4115	4115	4115	200
401	20250102	141000	695852095	4110	4115	4120	4110	60
402	20250102	140900	695605465	4115	4115	4115	4115	50
403	20250102	140800	695399715	4115	4115	4115	4115	193
404	20250102	140700	694605520	4115	4115	4115	4115	0
405	20250102	140600	694605520	4115	4115	4115	4115	188
406	20250102	140500	693831900	4115	4120	4120	4115	28
407	20250102	140400	693716665	4115	4115	4115	4115	0
408	20250102	140300	693716665	4115	4115	4115	4115	43
409	20250102	140200	693539720	4115	4115	4115	4115	695
410	20250102	140100	690679795	4110	4120	4120	4110	91
411	20250102	140000	690305135	4120	4115	4120	4115	182
412	20250102	135900	689556200	4115	4110	4115	4110	221
413	20250102	135800	688646790	4115	4115	4115	4110	1376
414	20250102	135700	682991135	4110	4115	4115	4110	7053
415	20250102	135600	654003290	4115	4115	4115	4115	1
416	20250102	135500	653999175	4115	4115	4115	4115	6
417	20250102	135400	653974485	4115	4115	4115	4115	500
418	20250102	135300	651916985	4110	4110	4110	4110	0
419	20250102	135200	651916985	4110	4110	4110	4110	433
420	20250102	135100	650137355	4115	4115	4115	4115	2
421	20250102	135000	650129125	4105	4110	4110	4105	1388
422	20250102	134900	644426965	4110	4110	4110	4110	1000
423	20250102	134800	640316965	4110	4110	4110	4110	1001
424	20250102	134700	636202855	4110	4110	4110	4110	101
425	20250102	134600	635787745	4110	4110	4110	4110	105
426	20250102	134500	635356195	4110	4105	4110	4105	429
427	20250102	134400	633594140	4105	4105	4105	4105	68
428	20250102	134300	633315000	4105	4105	4105	4105	6
429	20250102	134200	633290370	4105	4100	4105	4100	441
430	20250102	134100	631480170	4100	4105	4105	4100	306
431	20250102	134000	630225040	4105	4100	4105	4100	1100
432	20250102	133900	625710040	4100	4105	4105	4100	712
433	20250102	133800	622790830	4105	4105	4105	4105	2
434	20250102	133700	622782620	4105	4105	4105	4105	26
435	20250102	133600	622675890	4105	4105	4105	4105	1119
436	20250102	133500	618082395	4105	4110	4110	4105	1466
437	20250102	133400	612064315	4110	4105	4110	4105	99
438	20250102	133300	611657855	4105	4105	4105	4105	279
439	20250102	133200	610512560	4110	4110	4110	4110	455
440	20250102	133100	608642510	4110	4110	4110	4110	610
441	20250102	133000	606135410	4115	4115	4115	4115	0
442	20250102	132900	606135410	4115	4115	4115	4115	10
443	20250102	132800	606094260	4110	4110	4110	4110	10
444	20250102	132700	606053160	4110	4110	4110	4110	100
445	20250102	132600	605642160	4115	4115	4115	4115	1
446	20250102	132500	605638045	4115	4115	4115	4115	121
447	20250102	132400	605140130	4115	4115	4115	4115	0
448	20250102	132300	605140130	4115	4115	4115	4115	11
449	20250102	132200	605094865	4115	4115	4115	4115	13
450	20250102	132100	605041370	4115	4115	4115	4115	15
451	20250102	132000	604979645	4115	4115	4115	4115	1
452	20250102	131900	604975530	4115	4110	4115	4110	99
453	20250102	131800	604568390	4105	4110	4110	4105	189
454	20250102	131700	603791950	4110	4110	4110	4110	539
455	20250102	131600	601576660	4115	4110	4115	4110	83
456	20250102	131500	601235460	4110	4115	4115	4110	1010
457	20250102	131400	597084350	4115	4115	4115	4115	10
458	20250102	131300	597043200	4115	4115	4115	4110	1610
459	20250102	131200	590423545	4115	4115	4115	4110	67
460	20250102	131100	590148015	4110	4110	4110	4110	50
461	20250102	131000	589942515	4110	4110	4110	4110	121
462	20250102	130900	589445205	4110	4110	4110	4110	528
463	20250102	130800	587275125	4110	4110	4110	4110	156
464	20250102	130700	586633965	4105	4105	4105	4105	0
465	20250102	130600	586633965	4105	4105	4105	4105	20
466	20250102	130500	586551865	4105	4105	4105	4105	0
467	20250102	130400	586551865	4105	4105	4105	4105	37
468	20250102	130300	586399980	4105	4110	4110	4105	1040
469	20250102	130200	582125680	4105	4105	4105	4105	1
470	20250102	130100	582121575	4110	4110	4110	4110	2
471	20250102	130000	582113355	4110	4115	4115	4110	1107
472	20250102	125900	577563580	4115	4115	4115	4115	0
473	20250102	125800	577563580	4115	4115	4115	4115	1
474	20250102	125700	577559465	4110	4110	4110	4110	6
475	20250102	125600	577534805	4110	4110	4110	4110	682
476	20250102	125500	574731785	4110	4110	4110	4110	1
477	20250102	125400	574727675	4110	4110	4110	4110	0
478	20250102	125300	574727675	4110	4115	4115	4110	1136
479	20250102	125200	570057495	4115	4115	4115	4110	96
480	20250102	125100	569662885	4115	4115	4115	4115	1
481	20250102	125000	569658770	4115	4110	4115	4110	42
482	20250102	124900	569485995	4110	4110	4110	4110	504
483	20250102	124800	567414555	4115	4110	4115	4110	125
484	20250102	124700	566900720	4110	4105	4110	4105	138
485	20250102	124600	566333730	4105	4105	4105	4100	2114
486	20250102	124500	557665810	4105	4105	4115	4105	1478
487	20250102	124400	551585870	4105	4110	4110	4105	5721
488	20250102	124300	528092355	4115	4110	4115	4110	21
489	20250102	124200	528006005	4115	4120	4120	4115	115
490	20250102	124100	527532740	4120	4115	4120	4115	113
491	20250102	124000	527067730	4115	4115	4115	4115	29
492	20250102	123900	526948395	4120	4115	4120	4115	106
493	20250102	123800	526511685	4115	4120	4120	4115	4006
494	20250102	123700	510026985	4120	4125	4125	4120	431
495	20250102	123600	508250765	4130	4125	4130	4125	3
496	20250102	123500	508238385	4130	4120	4130	4120	3
497	20250102	123400	508226005	4130	4125	4130	4120	130
498	20250102	123300	507689755	4125	4120	4125	4120	3
499	20250102	123200	507677390	4110	4120	4120	4110	2914
500	20250102	123100	495687515	4120	4135	4135	4120	1260
501	20250102	123000	490494615	4135	4130	4135	4125	554
502	20250102	122900	488207865	4130	4130	4130	4130	2
503	20250102	122800	488199605	4125	4130	4130	4125	48
504	20250102	122700	488001600	4130	4130	4130	4130	4
505	20250102	122600	487985080	4130	4125	4130	4125	612
506	20250102	122500	485459080	4125	4125	4125	4125	50
507	20250102	122400	485252830	4125	4125	4125	4125	19
508	20250102	122300	485174455	4120	4120	4125	4120	65
509	20250102	122200	484906635	4130	4130	4130	4130	5
510	20250102	122100	484885985	4130	4130	4130	4130	10
511	20250102	122000	484844685	4130	4130	4130	4125	758
512	20250102	121900	481717675	4135	4135	4135	4135	100
513	20250102	121800	481304175	4135	4125	4135	4125	285
514	20250102	121700	480128340	4125	4125	4125	4125	75
515	20250102	121600	479818965	4120	4120	4120	4120	180
516	20250102	121500	479077365	4115	4115	4115	4115	0
517	20250102	121400	479077365	4115	4120	4125	4115	47
518	20250102	121300	478883850	4125	4120	4125	4120	1164
519	20250102	121200	474088155	4125	4120	4125	4120	761
520	20250102	121100	470952610	4120	4120	4120	4120	135
521	20250102	121000	470396410	4125	4125	4125	4125	0
522	20250102	120900	470396410	4125	4125	4125	4125	100
523	20250102	120800	469983910	4120	4120	4120	4120	0
524	20250102	120700	469983910	4120	4120	4120	4120	260
525	20250102	120600	468912710	4120	4120	4120	4120	1256
526	20250102	120500	463737990	4120	4135	4135	4120	352
527	20250102	120400	462286230	4135	4130	4135	4125	280
528	20250102	120300	461129740	4125	4120	4125	4120	618
529	20250102	120200	458583555	4125	4130	4130	4125	1213
530	20250102	120100	453578325	4140	4135	4140	4135	24
531	20250102	120000	453479065	4135	4135	4135	4135	0
532	20250102	115900	453479065	4135	4140	4140	4135	31
533	20250102	115800	453350875	4130	4130	4130	4130	7
534	20250102	115700	453321965	4140	4140	4140	4140	3
535	20250102	115600	453309545	4125	4130	4130	4125	704
536	20250102	115500	450403065	4125	4125	4125	4125	0
537	20250102	115400	450403065	4125	4125	4125	4125	0
538	20250102	115300	450403065	4125	4125	4125	4125	0
539	20250102	115200	450403065	4125	4125	4125	4125	243
540	20250102	115100	449400690	4130	4130	4130	4130	0
541	20250102	115000	449400690	4130	4130	4130	4130	1
542	20250102	114900	449396560	4130	4130	4130	4130	111
543	20250102	114800	448938130	4130	4130	4135	4130	576
544	20250102	114700	446557115	4130	4130	4130	4130	16
545	20250102	114600	446491035	4130	4125	4130	4125	342
546	20250102	114500	445078920	4125	4130	4130	4125	265
547	20250102	114400	443985295	4130	4130	4130	4130	0
548	20250102	114300	443985295	4130	4140	4140	4130	501
549	20250102	114200	441916155	4140	4140	4140	4140	20
550	20250102	114100	441833355	4120	4145	4145	4120	1672
551	20250102	114000	434915030	4145	4130	4145	4130	7
552	20250102	113900	434886055	4130	4145	4145	4130	2
553	20250102	113800	434877780	4130	4130	4130	4130	7
554	20250102	113700	434848870	4130	4145	4145	4130	225
555	20250102	113600	433918895	4145	4135	4145	4135	2
556	20250102	113500	433910615	4150	4125	4150	4125	1286
557	20250102	113400	428605815	4125	4135	4135	4125	1251
558	20250102	113300	423438855	4150	4145	4150	4130	164
559	20250102	113200	422760480	4135	4135	4135	4135	10
560	20250102	113100	422719130	4135	4140	4140	4135	47
561	20250102	113000	422524560	4140	4140	4140	4140	10
562	20250102	112900	422483160	4145	4140	4145	4140	113
563	20250102	112800	422015330	4135	4135	4135	4135	0
564	20250102	112700	422015330	4135	4135	4140	4135	319
565	20250102	112600	420694840	4135	4135	4135	4135	210
566	20250102	112500	419826490	4130	4135	4140	4130	148
567	20250102	112400	419214670	4135	4130	4135	4130	201
568	20250102	112300	418384040	4130	4120	4130	4120	425
569	20250102	112200	416629970	4120	4120	4120	4120	1
570	20250102	112100	416625850	4130	4130	4130	4130	10
571	20250102	112000	416584550	4130	4115	4130	4115	78
572	20250102	111900	416263565	4110	4110	4110	4110	4181
573	20250102	111800	399079655	4110	4115	4115	4110	384
574	20250102	111700	397500405	4115	4115	4115	4115	1
575	20250102	111600	397496290	4110	4110	4110	4110	0
576	20250102	111500	397496290	4110	4115	4115	4110	2918
577	20250102	111400	385503280	4115	4120	4120	4115	797
578	20250102	111300	382222120	4125	4135	4135	4125	504
579	20250102	111200	380143100	4135	4135	4135	4135	11
580	20250102	111100	380097615	4135	4125	4135	4125	6
581	20250102	111000	380072815	4125	4125	4125	4125	55
582	20250102	110900	379845940	4110	4125	4125	4110	1001
583	20250102	110800	375728055	4120	4120	4120	4120	709
584	20250102	110700	372806975	4120	4120	4120	4120	10
585	20250102	110600	372765775	4120	4120	4120	4120	111
586	20250102	110500	372308455	4110	4110	4110	4110	0
587	20250102	110400	372308455	4110	4110	4110	4110	0
588	20250102	110300	372308455	4110	4120	4120	4110	1421
589	20250102	110200	366457420	4105	4105	4105	4105	55
590	20250102	110100	366231645	4105	4105	4105	4105	2298
591	20250102	110000	356798355	4110	4120	4120	4110	3520
592	20250102	105900	342331145	4110	4120	4120	4110	913
593	20250102	105800	338570085	4110	4105	4110	4105	222
594	20250102	105700	337658765	4105	4110	4110	4105	688
595	20250102	105600	334831135	4110	4110	4110	4110	69
596	20250102	105500	334547545	4120	4120	4120	4110	756
597	20250102	105400	331436525	4120	4120	4120	4120	12
598	20250102	105300	331387085	4120	4115	4120	4115	229
599	20250102	105200	330444705	4100	4115	4120	4100	10534
600	20250102	105100	287208555	4120	4115	4120	4115	2006
601	20250102	105000	278953825	4115	4120	4120	4115	2973
602	20250102	104900	266716760	4120	4130	4130	4120	641
603	20250102	104800	264070750	4130	4135	4135	4120	3172
604	20250102	104700	250997225	4140	4135	4140	4125	1372
605	20250102	104600	245333935	4135	4135	4140	4135	193
606	20250102	104500	244535275	4135	4135	4135	4135	2553
607	20250102	104400	233978620	4135	4140	4140	4135	827
608	20250102	104300	230558675	4140	4140	4140	4130	31
609	20250102	104200	230430480	4125	4125	4125	4125	576
610	20250102	104100	228054480	4140	4130	4140	4125	6037
611	20250102	104000	203145380	4130	4140	4140	4130	44
612	20250102	103900	202963650	4140	4130	4145	4130	103
613	20250102	103800	202537130	4145	4130	4145	4130	304
614	20250102	103700	201277110	4130	4130	4130	4130	3
615	20250102	103600	201264720	4130	4130	4130	4130	183
616	20250102	103500	200508930	4130	4135	4135	4130	4256
617	20250102	103400	182916975	4140	4140	4140	4140	174
618	20250102	103300	182196615	4135	4130	4145	4125	379
619	20250102	103200	180630285	4130	4140	4145	4130	9829
620	20250102	103100	139993145	4140	4140	4140	4140	118
621	20250102	103000	139504625	4140	4160	4160	4140	7339
622	20250102	102900	109078085	4145	4145	4145	4145	2
623	20250102	102800	109069795	4160	4145	4160	4145	1106
624	20250102	102700	104482305	4145	4155	4155	4145	2056
625	20250102	102600	95958090	4155	4165	4165	4155	583
626	20250102	102500	93532590	4160	4155	4160	4155	35
627	20250102	102400	93387160	4160	4160	4160	4160	159
628	20250102	102300	92725720	4160	4155	4165	4155	321
629	20250102	102200	91389930	4150	4150	4165	4150	242
630	20250102	102100	90383985	4165	4140	4165	4140	754
631	20250102	102000	87255210	4140	4150	4150	4140	1606
632	20250102	101900	80594585	4160	4170	4170	4155	620
633	20250102	101800	78016335	4170	4150	4170	4150	49
634	20250102	101700	77812025	4170	4150	4170	4150	560
635	20250102	101600	75479640	4165	4160	4165	4150	133
636	20250102	101500	74926980	4175	4160	4175	4160	296
637	20250102	101400	73694655	4160	4155	4160	4140	246
638	20250102	101300	72672435	4150	4150	4150	4145	472
639	20250102	101200	70713940	4145	4145	4145	4140	211
640	20250102	101100	69839505	4140	4145	4145	4140	273
641	20250102	101000	68709160	4145	4145	4145	4140	1652
642	20250102	100900	61869625	4140	4155	4185	4140	1458
643	20250102	100800	55813935	4160	4170	4190	4145	1011
644	20250102	100700	51589395	4165	4150	4165	4150	477
645	20250102	100600	49604965	4140	4160	4165	4140	537
646	20250102	100500	47376865	4165	4140	4170	4135	1343
647	20250102	100400	41813850	4155	4150	4155	4140	1283
648	20250102	100300	36490670	4150	4150	4150	4150	62
649	20250102	100200	36233370	4145	4165	4175	4145	4038
650	20250102	100100	19450000	4175	4185	4185	4175	1433
651	20250102	100000	13460230	4190	4175	4190	4175	3221