KissMeData/215100/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	204400	581366490	4065	4065	4065	4065	2012
3	20250120	204300	581366490	4065	4065	4065	4065	0
4	20250120	204200	581366490	4065	4065	4065	4065	0
5	20250120	204100	581366490	4065	4065	4065	4065	0
6	20250120	204000	581366490	4065	4065	4065	4065	0
7	20250120	203900	581366490	4065	4065	4065	4065	0
8	20250120	203800	581366490	4065	4065	4065	4065	0
9	20250120	203700	581366490	4065	4065	4065	4065	0
10	20250120	203600	581366490	4065	4065	4065	4065	0
11	20250120	203500	581366490	4065	4065	4065	4065	0
12	20250120	203400	581366490	4065	4065	4065	4065	0
13	20250120	203300	581366490	4065	4065	4065	4065	0
14	20250120	203200	581366490	4065	4065	4065	4065	0
15	20250120	203100	581366490	4065	4065	4065	4065	0
16	20250120	203000	581366490	4065	4065	4065	4065	0
17	20250120	202900	581366490	4065	4065	4065	4065	0
18	20250120	202800	581366490	4065	4065	4065	4065	0
19	20250120	202700	581366490	4065	4065	4065	4065	0
20	20250120	202600	581366490	4065	4065	4065	4065	0
21	20250120	202500	581366490	4065	4065	4065	4065	0
22	20250120	202400	581366490	4065	4065	4065	4065	0
23	20250120	202300	581366490	4065	4065	4065	4065	0
24	20250120	202200	581366490	4065	4065	4065	4065	0
25	20250120	202100	581366490	4065	4065	4065	4065	0
26	20250120	202000	581366490	4065	4065	4065	4065	0
27	20250120	201900	581366490	4065	4065	4065	4065	0
28	20250120	201800	581366490	4065	4065	4065	4065	0
29	20250120	201700	581366490	4065	4065	4065	4065	0
30	20250120	201600	581366490	4065	4065	4065	4065	0
31	20250120	201500	581366490	4065	4065	4065	4065	0
32	20250120	201400	581366490	4065	4065	4065	4065	2012
33	20250120	201300	581366490	4065	4065	4065	4065	0
34	20250120	201200	581366490	4065	4065	4065	4065	0
35	20250120	201100	581366490	4065	4065	4065	4065	0
36	20250120	201000	581366490	4065	4065	4065	4065	0
37	20250120	200900	581366490	4065	4065	4065	4065	0
38	20250120	200800	581366490	4065	4065	4065	4065	0
39	20250120	200700	581366490	4065	4065	4065	4065	0
40	20250120	200600	581366490	4065	4065	4065	4065	0
41	20250120	200500	581366490	4065	4065	4065	4065	0
42	20250120	200400	581366490	4065	4065	4065	4065	0
43	20250120	200300	581366490	4065	4065	4065	4065	0
44	20250120	200200	581366490	4065	4065	4065	4065	0
45	20250120	200100	581366490	4065	4065	4065	4065	0
46	20250120	200000	581366490	4065	4065	4065	4065	0
47	20250120	195900	581366490	4065	4065	4065	4065	0
48	20250120	195800	581366490	4065	4065	4065	4065	0
49	20250120	195700	581366490	4065	4065	4065	4065	0
50	20250120	195600	581366490	4065	4065	4065	4065	0
51	20250120	195500	581366490	4065	4065	4065	4065	0
52	20250120	195400	581366490	4065	4065	4065	4065	0
53	20250120	195300	581366490	4065	4065	4065	4065	0
54	20250120	195200	581366490	4065	4065	4065	4065	0
55	20250120	195100	581366490	4065	4065	4065	4065	0
56	20250120	195000	581366490	4065	4065	4065	4065	0
57	20250120	194900	581366490	4065	4065	4065	4065	0
58	20250120	194800	581366490	4065	4065	4065	4065	0
59	20250120	194700	581366490	4065	4065	4065	4065	0
60	20250120	194600	581366490	4065	4065	4065	4065	0
61	20250120	194500	581366490	4065	4065	4065	4065	0
62	20250120	194400	581366490	4065	4065	4065	4065	2012
63	20250120	194300	581366490	4065	4065	4065	4065	0
64	20250120	194200	581366490	4065	4065	4065	4065	0
65	20250120	194100	581366490	4065	4065	4065	4065	0
66	20250120	194000	581366490	4065	4065	4065	4065	0
67	20250120	193900	581366490	4065	4065	4065	4065	0
68	20250120	193800	581366490	4065	4065	4065	4065	0
69	20250120	193700	581366490	4065	4065	4065	4065	0
70	20250120	193600	581366490	4065	4065	4065	4065	0
71	20250120	193500	581366490	4065	4065	4065	4065	0
72	20250120	193400	581366490	4065	4065	4065	4065	0
73	20250120	193300	581366490	4065	4065	4065	4065	0
74	20250120	193200	581366490	4065	4065	4065	4065	0
75	20250120	193100	581366490	4065	4065	4065	4065	0
76	20250120	193000	581366490	4065	4065	4065	4065	0
77	20250120	192900	581366490	4065	4065	4065	4065	0
78	20250120	192800	581366490	4065	4065	4065	4065	0
79	20250120	192700	581366490	4065	4065	4065	4065	0
80	20250120	192600	581366490	4065	4065	4065	4065	0
81	20250120	192500	581366490	4065	4065	4065	4065	0
82	20250120	192400	581366490	4065	4065	4065	4065	0
83	20250120	192300	581366490	4065	4065	4065	4065	0
84	20250120	192200	581366490	4065	4065	4065	4065	0
85	20250120	192100	581366490	4065	4065	4065	4065	0
86	20250120	192000	581366490	4065	4065	4065	4065	0
87	20250120	191900	581366490	4065	4065	4065	4065	0
88	20250120	191800	581366490	4065	4065	4065	4065	0
89	20250120	191700	581366490	4065	4065	4065	4065	0
90	20250120	191600	581366490	4065	4065	4065	4065	0
91	20250120	191500	581366490	4065	4065	4065	4065	0
92	20250120	191400	581366490	4065	4065	4065	4065	2012
93	20250120	191300	581366490	4065	4065	4065	4065	0
94	20250120	191200	581366490	4065	4065	4065	4065	0
95	20250120	191100	581366490	4065	4065	4065	4065	0
96	20250120	191000	581366490	4065	4065	4065	4065	0
97	20250120	190900	581366490	4065	4065	4065	4065	0
98	20250120	190800	581366490	4065	4065	4065	4065	0
99	20250120	190700	581366490	4065	4065	4065	4065	0
100	20250120	190600	581366490	4065	4065	4065	4065	0
101	20250120	190500	581366490	4065	4065	4065	4065	0
102	20250120	190400	581366490	4065	4065	4065	4065	0
103	20250120	190300	581366490	4065	4065	4065	4065	0
104	20250120	190200	581366490	4065	4065	4065	4065	0
105	20250120	190100	581366490	4065	4065	4065	4065	0
106	20250120	190000	581366490	4065	4065	4065	4065	0
107	20250120	185900	581366490	4065	4065	4065	4065	0
108	20250120	185800	581366490	4065	4065	4065	4065	0
109	20250120	185700	581366490	4065	4065	4065	4065	0
110	20250120	185600	581366490	4065	4065	4065	4065	0
111	20250120	185500	581366490	4065	4065	4065	4065	0
112	20250120	185400	581366490	4065	4065	4065	4065	0
113	20250120	185300	581366490	4065	4065	4065	4065	0
114	20250120	185200	581366490	4065	4065	4065	4065	0
115	20250120	185100	581366490	4065	4065	4065	4065	0
116	20250120	185000	581366490	4065	4065	4065	4065	0
117	20250120	184900	581366490	4065	4065	4065	4065	0
118	20250120	184800	581366490	4065	4065	4065	4065	0
119	20250120	184700	581366490	4065	4065	4065	4065	0
120	20250120	184600	581366490	4065	4065	4065	4065	0
121	20250120	184500	581366490	4065	4065	4065	4065	0
122	20250120	184400	581366490	4065	4065	4065	4065	2012
123	20250120	184300	581366490	4065	4065	4065	4065	0
124	20250120	184200	581366490	4065	4065	4065	4065	0
125	20250120	184100	581366490	4065	4065	4065	4065	0
126	20250120	184000	581366490	4065	4065	4065	4065	0
127	20250120	183900	581366490	4065	4065	4065	4065	0
128	20250120	183800	581366490	4065	4065	4065	4065	0
129	20250120	183700	581366490	4065	4065	4065	4065	0
130	20250120	183600	581366490	4065	4065	4065	4065	0
131	20250120	183500	581366490	4065	4065	4065	4065	0
132	20250120	183400	581366490	4065	4065	4065	4065	0
133	20250120	183300	581366490	4065	4065	4065	4065	0
134	20250120	183200	581366490	4065	4065	4065	4065	0
135	20250120	183100	581366490	4065	4065	4065	4065	0
136	20250120	183000	581366490	4065	4065	4065	4065	0
137	20250120	182900	581366490	4065	4065	4065	4065	0
138	20250120	182800	581366490	4065	4065	4065	4065	0
139	20250120	182700	581366490	4065	4065	4065	4065	0
140	20250120	182600	581366490	4065	4065	4065	4065	0
141	20250120	182500	581366490	4065	4065	4065	4065	0
142	20250120	182400	581366490	4065	4065	4065	4065	0
143	20250120	182300	581366490	4065	4065	4065	4065	0
144	20250120	182200	581366490	4065	4065	4065	4065	0
145	20250120	182100	581366490	4065	4065	4065	4065	0
146	20250120	182000	581366490	4065	4065	4065	4065	0
147	20250120	181900	581366490	4065	4065	4065	4065	0
148	20250120	181800	581366490	4065	4065	4065	4065	0
149	20250120	181700	581366490	4065	4065	4065	4065	0
150	20250120	181600	581366490	4065	4065	4065	4065	0
151	20250120	181500	581366490	4065	4065	4065	4065	0
152	20250120	181400	581366490	4065	4065	4065	4065	2012
153	20250120	181300	581366490	4065	4065	4065	4065	0
154	20250120	181200	581366490	4065	4065	4065	4065	0
155	20250120	181100	581366490	4065	4065	4065	4065	0
156	20250120	181000	581366490	4065	4065	4065	4065	0
157	20250120	180900	581366490	4065	4065	4065	4065	0
158	20250120	180800	581366490	4065	4065	4065	4065	0
159	20250120	180700	581366490	4065	4065	4065	4065	0
160	20250120	180600	581366490	4065	4065	4065	4065	0
161	20250120	180500	581366490	4065	4065	4065	4065	0
162	20250120	180400	581366490	4065	4065	4065	4065	0
163	20250120	180300	581366490	4065	4065	4065	4065	0
164	20250120	180200	581366490	4065	4065	4065	4065	0
165	20250120	180100	581366490	4065	4065	4065	4065	0
166	20250120	180000	581366490	4065	4065	4065	4065	0
167	20250120	175900	581366490	4065	4065	4065	4065	0
168	20250120	175800	581366490	4065	4065	4065	4065	0
169	20250120	175700	581366490	4065	4065	4065	4065	0
170	20250120	175600	581366490	4065	4065	4065	4065	0
171	20250120	175500	581366490	4065	4065	4065	4065	0
172	20250120	175400	581366490	4065	4065	4065	4065	0
173	20250120	175300	581366490	4065	4065	4065	4065	0
174	20250120	175200	581366490	4065	4065	4065	4065	0
175	20250120	175100	581366490	4065	4065	4065	4065	0
176	20250120	175000	581366490	4065	4065	4065	4065	0
177	20250120	174900	581366490	4065	4065	4065	4065	0
178	20250120	174800	581366490	4065	4065	4065	4065	0
179	20250120	174700	581366490	4065	4065	4065	4065	0
180	20250120	174600	581366490	4065	4065	4065	4065	0
181	20250120	174500	581366490	4065	4065	4065	4065	0
182	20250120	174400	581366490	4065	4065	4065	4065	2012
183	20250120	174300	581366490	4065	4065	4065	4065	0
184	20250120	174200	581366490	4065	4065	4065	4065	0
185	20250120	174100	581366490	4065	4065	4065	4065	0
186	20250120	174000	581366490	4065	4065	4065	4065	0
187	20250120	173900	581366490	4065	4065	4065	4065	0
188	20250120	173800	581366490	4065	4065	4065	4065	0
189	20250120	173700	581366490	4065	4065	4065	4065	0
190	20250120	173600	581366490	4065	4065	4065	4065	0
191	20250120	173500	581366490	4065	4065	4065	4065	0
192	20250120	173400	581366490	4065	4065	4065	4065	0
193	20250120	173300	581366490	4065	4065	4065	4065	0
194	20250120	173200	581366490	4065	4065	4065	4065	0
195	20250120	173100	581366490	4065	4065	4065	4065	0
196	20250120	173000	581366490	4065	4065	4065	4065	0
197	20250120	172900	581366490	4065	4065	4065	4065	0
198	20250120	172800	581366490	4065	4065	4065	4065	0
199	20250120	172700	581366490	4065	4065	4065	4065	0
200	20250120	172600	581366490	4065	4065	4065	4065	0
201	20250120	172500	581366490	4065	4065	4065	4065	0
202	20250120	172400	581366490	4065	4065	4065	4065	0
203	20250120	172300	581366490	4065	4065	4065	4065	0
204	20250120	172200	581366490	4065	4065	4065	4065	0
205	20250120	172100	581366490	4065	4065	4065	4065	0
206	20250120	172000	581366490	4065	4065	4065	4065	0
207	20250120	171900	581366490	4065	4065	4065	4065	0
208	20250120	171800	581366490	4065	4065	4065	4065	0
209	20250120	171700	581366490	4065	4065	4065	4065	0
210	20250120	171600	581366490	4065	4065	4065	4065	0
211	20250120	171500	581366490	4065	4065	4065	4065	0
212	20250120	171400	581366490	4065	4065	4065	4065	2012
213	20250120	171300	581366490	4065	4065	4065	4065	0
214	20250120	171200	581366490	4065	4065	4065	4065	0
215	20250120	171100	581366490	4065	4065	4065	4065	0
216	20250120	171000	581366490	4065	4065	4065	4065	0
217	20250120	170900	581366490	4065	4065	4065	4065	0
218	20250120	170800	581366490	4065	4065	4065	4065	0
219	20250120	170700	581366490	4065	4065	4065	4065	0
220	20250120	170600	581366490	4065	4065	4065	4065	0
221	20250120	170500	581366490	4065	4065	4065	4065	0
222	20250120	170400	581366490	4065	4065	4065	4065	0
223	20250120	170300	581366490	4065	4065	4065	4065	0
224	20250120	170200	581366490	4065	4065	4065	4065	0
225	20250120	170100	581366490	4065	4065	4065	4065	0
226	20250120	170000	581366490	4065	4065	4065	4065	0
227	20250120	165900	581366490	4065	4065	4065	4065	0
228	20250120	165800	581366490	4065	4065	4065	4065	0
229	20250120	165700	581366490	4065	4065	4065	4065	0
230	20250120	165600	581366490	4065	4065	4065	4065	0
231	20250120	165500	581366490	4065	4065	4065	4065	0
232	20250120	165400	581366490	4065	4065	4065	4065	0
233	20250120	165300	581366490	4065	4065	4065	4065	0
234	20250120	165200	581366490	4065	4065	4065	4065	0
235	20250120	165100	581366490	4065	4065	4065	4065	0
236	20250120	165000	581366490	4065	4065	4065	4065	0
237	20250120	164900	581366490	4065	4065	4065	4065	0
238	20250120	164800	581366490	4065	4065	4065	4065	0
239	20250120	164700	581366490	4065	4065	4065	4065	0
240	20250120	164600	581366490	4065	4065	4065	4065	0
241	20250120	164500	581366490	4065	4065	4065	4065	0
242	20250120	164400	581366490	4065	4065	4065	4065	2012
243	20250120	164300	581366490	4065	4065	4065	4065	0
244	20250120	164200	581366490	4065	4065	4065	4065	0
245	20250120	164100	581366490	4065	4065	4065	4065	0
246	20250120	164000	581366490	4065	4065	4065	4065	0
247	20250120	163900	581366490	4065	4065	4065	4065	0
248	20250120	163800	581366490	4065	4065	4065	4065	0
249	20250120	163700	581366490	4065	4065	4065	4065	0
250	20250120	163600	581366490	4065	4065	4065	4065	0
251	20250120	163500	581366490	4065	4065	4065	4065	0
252	20250120	163400	581366490	4065	4065	4065	4065	0
253	20250120	163300	581366490	4065	4065	4065	4065	0
254	20250120	163200	581366490	4065	4065	4065	4065	0
255	20250120	163100	581366490	4065	4065	4065	4065	0
256	20250120	163000	581366490	4065	4065	4065	4065	0
257	20250120	162900	581366490	4065	4065	4065	4065	0
258	20250120	162800	581366490	4065	4065	4065	4065	0
259	20250120	162700	581366490	4065	4065	4065	4065	0
260	20250120	162600	581366490	4065	4065	4065	4065	0
261	20250120	162500	581366490	4065	4065	4065	4065	0
262	20250120	162400	581366490	4065	4065	4065	4065	0
263	20250120	162300	581366490	4065	4065	4065	4065	0
264	20250120	162200	581366490	4065	4065	4065	4065	0
265	20250120	162100	581366490	4065	4065	4065	4065	0
266	20250120	162000	581366490	4065	4065	4065	4065	0
267	20250120	161900	581366490	4065	4065	4065	4065	0
268	20250120	161800	581366490	4065	4065	4065	4065	0
269	20250120	161700	581366490	4065	4065	4065	4065	0
270	20250120	161600	581366490	4065	4065	4065	4065	0
271	20250120	161500	581366490	4065	4065	4065	4065	0
272	20250120	161400	581366490	4065	4065	4065	4065	2012
273	20250120	161300	581366490	4065	4065	4065	4065	0
274	20250120	161200	581366490	4065	4065	4065	4065	0
275	20250120	161100	581366490	4065	4065	4065	4065	0
276	20250120	161000	581366490	4065	4065	4065	4065	0
277	20250120	160900	581366490	4065	4065	4065	4065	0
278	20250120	160800	581366490	4065	4065	4065	4065	0
279	20250120	160700	581366490	4065	4065	4065	4065	0
280	20250120	160600	581366490	4065	4065	4065	4065	0
281	20250120	160500	581366490	4065	4065	4065	4065	0
282	20250120	160400	581366490	4065	4065	4065	4065	0
283	20250120	160300	581366490	4065	4065	4065	4065	0
284	20250120	160200	581366490	4065	4065	4065	4065	0
285	20250120	160100	581366490	4065	4065	4065	4065	0
286	20250120	160000	581366490	4065	4065	4065	4065	0
287	20250120	155900	581366490	4065	4065	4065	4065	0
288	20250120	155800	581366490	4065	4065	4065	4065	0
289	20250120	155700	581366490	4065	4065	4065	4065	0
290	20250120	155600	581366490	4065	4065	4065	4065	0
291	20250120	155500	581366490	4065	4065	4065	4065	0
292	20250120	155400	581366490	4065	4065	4065	4065	0
293	20250120	155300	581366490	4065	4065	4065	4065	0
294	20250120	155200	581366490	4065	4065	4065	4065	0
295	20250120	155100	581366490	4065	4065	4065	4065	0
296	20250120	155000	581366490	4065	4065	4065	4065	0
297	20250120	154900	581366490	4065	4065	4065	4065	0
298	20250120	154800	581366490	4065	4065	4065	4065	0
299	20250120	154700	581366490	4065	4065	4065	4065	0
300	20250120	154600	581366490	4065	4065	4065	4065	0
301	20250120	154500	581366490	4065	4065	4065	4065	0
302	20250120	154400	581366490	4065	4065	4065	4065	2012
303	20250120	154300	581366490	4065	4065	4065	4065	0
304	20250120	154200	581366490	4065	4065	4065	4065	0
305	20250120	154100	581366490	4065	4065	4065	4065	0
306	20250120	154000	581366490	4065	4065	4065	4065	0
307	20250120	153900	581366490	4065	4065	4065	4065	0
308	20250120	153800	581366490	4065	4065	4065	4065	0
309	20250120	153700	581366490	4065	4065	4065	4065	0
310	20250120	153600	581366490	4065	4065	4065	4065	0
311	20250120	153500	581366490	4065	4065	4065	4065	0
312	20250120	153400	581366490	4065	4065	4065	4065	0
313	20250120	153300	581366490	4065	4065	4065	4065	0
314	20250120	153200	581366490	4065	4065	4065	4065	0
315	20250120	153100	581366490	4065	4065	4065	4065	0
316	20250120	153000	581366490	4065	4065	4065	4065	2012
317	20250120	152900	573187710	4065	4065	4065	4065	0
318	20250120	152800	573187710	4065	4065	4065	4065	0
319	20250120	152700	573187710	4065	4065	4065	4065	0
320	20250120	152600	573187710	4065	4065	4065	4065	0
321	20250120	152500	573187710	4065	4065	4065	4065	0
322	20250120	152400	573187710	4065	4065	4065	4065	0
323	20250120	152300	573187710	4065	4065	4065	4065	0
324	20250120	152200	573187710	4065	4065	4065	4065	0
325	20250120	152100	573187710	4065	4065	4065	4065	0
326	20250120	152000	573187710	4065	4065	4065	4065	0
327	20250120	151900	573187710	4065	4065	4065	4065	680
328	20250120	151800	570423510	4070	4070	4070	4065	164
329	20250120	151700	569756040	4070	4070	4070	4070	1142
330	20250120	151600	565108100	4065	4065	4075	4065	724
331	20250120	151500	562162410	4065	4065	4075	4065	13
332	20250120	151400	562109555	4075	4065	4075	4065	896
333	20250120	151300	558464830	4060	4060	4060	4060	1
334	20250120	151200	558460770	4070	4060	4070	4060	582
335	20250120	151100	556094935	4065	4065	4065	4060	889
336	20250120	151000	552482150	4060	4065	4065	4060	550
337	20250120	150900	550246415	4065	4065	4065	4065	5
338	20250120	150800	550226090	4070	4070	4070	4060	204
339	20250120	150700	549397325	4065	4075	4075	4060	4
340	20250120	150600	549381050	4060	4060	4060	4060	300
341	20250120	150500	548163050	4060	4065	4065	4060	1501
342	20250120	150400	542066490	4065	4065	4065	4065	39
343	20250120	150300	541907955	4065	4065	4065	4065	0
344	20250120	150200	541907955	4065	4065	4065	4065	20
345	20250120	150100	541826655	4065	4065	4065	4065	1230
346	20250120	150000	536826705	4065	4065	4065	4065	0
347	20250120	145900	536826705	4065	4065	4065	4065	28
348	20250120	145800	536712885	4070	4065	4070	4065	119
349	20250120	145700	536229105	4065	4065	4065	4065	90
350	20250120	145600	535863255	4065	4070	4070	4065	159
351	20250120	145500	535216720	4070	4070	4070	4070	15
352	20250120	145400	535155670	4070	4070	4070	4070	20
353	20250120	145300	535074270	4070	4070	4070	4070	180
354	20250120	145200	534341670	4070	4070	4070	4070	790
355	20250120	145100	531126370	4070	4070	4070	4070	0
356	20250120	145000	531126370	4070	4070	4070	4070	0
357	20250120	144900	531126370	4070	4070	4070	4070	300
358	20250120	144800	529905370	4070	4070	4070	4070	579
359	20250120	144700	527548840	4070	4070	4075	4070	138
360	20250120	144600	526986680	4075	4070	4075	4070	253
361	20250120	144500	525956960	4075	4075	4075	4070	173
362	20250120	144400	525251990	4070	4075	4075	4070	46
363	20250120	144300	525064590	4080	4080	4080	4080	27
364	20250120	144200	524954430	4080	4075	4080	4075	124
365	20250120	144100	524448630	4075	4080	4080	4075	907
366	20250120	144000	520752600	4080	4080	4080	4080	0
367	20250120	143900	520752600	4080	4080	4080	4080	250
368	20250120	143800	519732600	4080	4080	4080	4080	1
369	20250120	143700	519728520	4080	4080	4080	4080	1
370	20250120	143600	519724440	4080	4080	4080	4080	0
371	20250120	143500	519724440	4080	4080	4080	4080	3
372	20250120	143400	519712200	4080	4080	4080	4080	600
373	20250120	143300	517264200	4080	4075	4080	4075	125
374	20250120	143200	516754765	4075	4075	4075	4075	89
375	20250120	143100	516392090	4080	4080	4080	4080	49
376	20250120	143000	516192170	4080	4080	4080	4080	158
377	20250120	142900	515547530	4075	4075	4075	4075	1
378	20250120	142800	515543455	4080	4080	4080	4080	200
379	20250120	142700	514727455	4075	4075	4075	4075	0
380	20250120	142600	514727455	4075	4075	4075	4075	0
381	20250120	142500	514727455	4075	4080	4080	4075	251
382	20250120	142400	513703380	4070	4085	4085	4070	7
383	20250120	142300	513674800	4070	4075	4075	4070	501
384	20250120	142200	511633230	4085	4075	4085	4075	48
385	20250120	142100	511437330	4075	4075	4075	4075	0
386	20250120	142000	511437330	4075	4080	4080	4075	2000
387	20250120	141900	503285260	4085	4085	4085	4085	100
388	20250120	141800	502876760	4085	4085	4085	4085	7
389	20250120	141700	502848165	4085	4085	4085	4085	0
390	20250120	141600	502848165	4085	4085	4085	4085	59
391	20250120	141500	502607150	4085	4085	4085	4085	13
392	20250120	141400	502554045	4085	4085	4085	4085	6
393	20250120	141300	502529535	4085	4085	4085	4085	11
394	20250120	141200	502484600	4085	4085	4085	4085	50
395	20250120	141100	502280350	4085	4085	4085	4085	0
396	20250120	141000	502280350	4085	4080	4085	4080	312
397	20250120	140900	501006390	4080	4080	4080	4080	0
398	20250120	140800	501006390	4080	4080	4080	4080	50
399	20250120	140700	500802390	4075	4075	4075	4075	0
400	20250120	140600	500802390	4075	4075	4075	4075	0
401	20250120	140500	500802390	4075	4085	4085	4075	300
402	20250120	140400	499578830	4085	4085	4085	4085	69
403	20250120	140300	499296965	4080	4080	4080	4080	0
404	20250120	140200	499296965	4080	4080	4080	4080	0
405	20250120	140100	499296965	4080	4080	4080	4080	0
406	20250120	140000	499296965	4080	4080	4080	4080	0
407	20250120	135900	499296965	4080	4080	4080	4080	811
408	20250120	135800	495988085	4085	4085	4085	4085	431
409	20250120	135700	494227450	4085	4090	4090	4085	153
410	20250120	135600	493602430	4090	4090	4090	4090	0
411	20250120	135500	493602430	4090	4090	4090	4090	0
412	20250120	135400	493602430	4090	4090	4090	4090	109
413	20250120	135300	493156620	4090	4090	4090	4090	0
414	20250120	135200	493156620	4090	4090	4090	4090	1
415	20250120	135100	493152530	4090	4100	4100	4090	336
416	20250120	135000	491778260	4090	4090	4090	4090	17
417	20250120	134900	491708730	4095	4095	4095	4095	207
418	20250120	134800	490861065	4090	4090	4090	4090	0
419	20250120	134700	490861065	4090	4090	4090	4090	0
420	20250120	134600	490861065	4090	4090	4090	4090	2
421	20250120	134500	490852885	4090	4090	4090	4090	102
422	20250120	134400	490435705	4090	4090	4090	4090	0
423	20250120	134300	490435705	4090	4090	4090	4090	40
424	20250120	134200	490272105	4090	4090	4090	4090	0
425	20250120	134100	490272105	4090	4090	4090	4090	159
426	20250120	134000	489621795	4090	4090	4090	4090	400
427	20250120	133900	487985795	4085	4085	4085	4085	20
428	20250120	133800	487904095	4090	4085	4090	4085	1162
429	20250120	133700	483151565	4085	4085	4085	4085	159
430	20250120	133600	482502050	4085	4085	4085	4085	15
431	20250120	133500	482440775	4090	4090	4090	4090	0
432	20250120	133400	482440775	4090	4090	4090	4090	40
433	20250120	133300	482277175	4085	4085	4085	4085	1022
434	20250120	133200	478102305	4085	4085	4085	4085	387
435	20250120	133100	476521410	4085	4090	4090	4085	140
436	20250120	133000	475949485	4090	4090	4090	4090	74
437	20250120	132900	475646825	4090	4100	4100	4085	1763
438	20250120	132800	468443020	4100	4090	4100	4090	766
439	20250120	132700	465304630	4090	4095	4095	4090	3592
440	20250120	132600	450596840	4100	4100	4100	4100	0
441	20250120	132500	450596840	4100	4100	4100	4100	135
442	20250120	132400	450043340	4100	4095	4100	4095	1500
443	20250120	132300	443900835	4100	4100	4100	4100	1
444	20250120	132200	443896735	4100	4100	4100	4100	0
445	20250120	132100	443896735	4100	4100	4100	4100	3
446	20250120	132000	443884435	4100	4100	4100	4100	0
447	20250120	131900	443884435	4100	4100	4100	4100	40
448	20250120	131800	443720435	4100	4100	4100	4100	0
449	20250120	131700	443720435	4100	4100	4100	4100	343
450	20250120	131600	442314135	4100	4100	4100	4100	39
451	20250120	131500	442154235	4105	4105	4105	4105	0
452	20250120	131400	442154235	4105	4105	4105	4105	422
453	20250120	131300	440421925	4110	4110	4110	4110	815
454	20250120	131200	437072275	4115	4115	4115	4115	100
455	20250120	131100	436660775	4115	4115	4115	4115	60
456	20250120	131000	436413875	4115	4115	4115	4115	80
457	20250120	130900	436084675	4115	4115	4115	4115	122
458	20250120	130800	435582645	4125	4125	4125	4125	2
459	20250120	130700	435574395	4110	4110	4110	4110	2
460	20250120	130600	435566175	4125	4115	4125	4110	1108
461	20250120	130500	431003080	4125	4130	4130	4120	385
462	20250120	130400	429414830	4130	4115	4130	4115	3080
463	20250120	130300	416709390	4120	4115	4120	4115	67
464	20250120	130200	416433675	4115	4115	4115	4115	930
465	20250120	130100	412606725	4110	4110	4110	4110	154
466	20250120	130000	411973785	4110	4110	4110	4110	474
467	20250120	125900	410025645	4110	4105	4110	4105	408
468	20250120	125800	408350200	4105	4120	4120	4105	731
469	20250120	125700	405346200	4115	4110	4115	4110	770
470	20250120	125600	402178150	4110	4115	4115	4110	1753
471	20250120	125500	394965205	4115	4100	4115	4095	3024
472	20250120	125400	382560575	4100	4100	4100	4095	124
473	20250120	125300	382052195	4100	4100	4100	4100	50
474	20250120	125200	381847195	4100	4100	4100	4100	100
475	20250120	125100	381437195	4100	4100	4100	4100	100
476	20250120	125000	381027195	4095	4095	4095	4095	8
477	20250120	124900	380994435	4095	4100	4100	4095	270
478	20250120	124800	379887470	4105	4110	4110	4105	270
479	20250120	124700	378777870	4115	4110	4115	4105	794
480	20250120	124600	375513865	4110	4105	4110	4105	1192
481	20250120	124500	370617920	4105	4105	4105	4095	798
482	20250120	124400	367346585	4110	4110	4110	4110	11
483	20250120	124300	367301375	4105	4105	4105	4105	2
484	20250120	124200	367293165	4105	4105	4105	4105	533
485	20250120	124100	365105200	4110	4105	4110	4105	783
486	20250120	124000	361887400	4105	4110	4110	4105	173
487	20250120	123900	361176725	4110	4105	4110	4095	281
488	20250120	123800	360022720	4105	4105	4105	4105	206
489	20250120	123700	359177090	4100	4100	4100	4100	1170
490	20250120	123600	354380090	4100	4095	4100	4090	2937
491	20250120	123500	342342090	4100	4095	4100	4095	1309
492	20250120	123400	336981730	4090	4085	4090	4085	189
493	20250120	123300	336208725	4090	4090	4090	4090	1011
494	20250120	123200	332073735	4090	4090	4090	4090	0
495	20250120	123100	332073735	4090	4095	4095	4090	64
496	20250120	123000	331811825	4090	4090	4090	4085	1217
497	20250120	122900	326834300	4085	4085	4085	4085	0
498	20250120	122800	326834300	4085	4085	4085	4085	224
499	20250120	122700	325919260	4085	4080	4085	4080	1011
500	20250120	122600	321791880	4085	4085	4085	4085	90
501	20250120	122500	321424230	4085	4080	4085	4080	1965
502	20250120	122400	313402530	4080	4080	4080	4080	333
503	20250120	122300	312043890	4080	4080	4080	4080	144
504	20250120	122200	311456370	4080	4075	4080	4075	1000
505	20250120	122100	307377685	4070	4070	4070	4070	0
506	20250120	122000	307377685	4070	4070	4070	4070	16
507	20250120	121900	307312565	4070	4070	4070	4070	0
508	20250120	121800	307312565	4070	4070	4070	4070	1715
509	20250120	121700	300332515	4070	4070	4070	4070	1001
510	20250120	121600	296258445	4065	4065	4065	4065	379
511	20250120	121500	294717810	4060	4060	4060	4060	1
512	20250120	121400	294713750	4060	4065	4065	4060	150
513	20250120	121300	294104250	4060	4060	4060	4060	400
514	20250120	121200	292480250	4060	4055	4060	4055	850
515	20250120	121100	289030000	4055	4055	4055	4055	36
516	20250120	121000	288884020	4060	4065	4065	4060	2
517	20250120	120900	288875895	4060	4060	4060	4055	400
518	20250120	120800	287251945	4060	4060	4060	4060	0
519	20250120	120700	287251945	4060	4060	4060	4060	363
520	20250120	120600	285778165	4060	4060	4060	4060	0
521	20250120	120500	285778165	4060	4055	4060	4055	350
522	20250120	120400	284357415	4060	4060	4060	4060	0
523	20250120	120300	284357415	4060	4060	4060	4060	2
524	20250120	120200	284349295	4055	4055	4055	4055	25
525	20250120	120100	284247920	4055	4055	4060	4055	210
526	20250120	120000	283395750	4055	4055	4055	4055	30
527	20250120	115900	283274100	4055	4055	4055	4055	0
528	20250120	115800	283274100	4055	4055	4055	4055	1
529	20250120	115700	283270045	4060	4060	4060	4060	2
530	20250120	115600	283261925	4055	4055	4055	4055	795
531	20250120	115500	280038200	4060	4060	4060	4060	129
532	20250120	115400	279514460	4060	4060	4060	4060	0
533	20250120	115300	279514460	4060	4060	4060	4060	0
534	20250120	115200	279514460	4060	4060	4060	4060	0
535	20250120	115100	279514460	4060	4060	4060	4060	7
536	20250120	115000	279486040	4060	4060	4060	4060	15
537	20250120	114900	279425140	4060	4060	4060	4060	106
538	20250120	114800	278994780	4060	4060	4060	4060	3
539	20250120	114700	278982600	4060	4060	4065	4060	148
540	20250120	114600	278381090	4060	4065	4070	4060	288
541	20250120	114500	277211705	4070	4060	4070	4060	4
542	20250120	114400	277195455	4060	4060	4060	4060	0
543	20250120	114300	277195455	4060	4070	4070	4060	31
544	20250120	114200	277069585	4070	4060	4070	4060	374
545	20250120	114100	275551125	4060	4060	4060	4060	313
546	20250120	114000	274280345	4065	4065	4065	4065	115
547	20250120	113900	273812870	4065	4065	4065	4065	87
548	20250120	113800	273459215	4070	4070	4070	4070	1
549	20250120	113700	273455145	4075	4075	4075	4075	115
550	20250120	113600	272986520	4075	4075	4075	4075	658
551	20250120	113500	270305170	4075	4070	4075	4070	8
552	20250120	113400	270272605	4075	4075	4075	4075	2
553	20250120	113300	270264455	4075	4075	4075	4075	0
554	20250120	113200	270264455	4075	4075	4075	4075	5
555	20250120	113100	270244080	4060	4060	4060	4060	0
556	20250120	113000	270244080	4060	4060	4060	4060	0
557	20250120	112900	270244080	4060	4060	4060	4060	250
558	20250120	112800	269229080	4075	4075	4075	4075	0
559	20250120	112700	269229080	4075	4075	4075	4075	0
560	20250120	112600	269229080	4075	4065	4075	4065	250
561	20250120	112500	268210915	4065	4065	4065	4065	654
562	20250120	112400	265552405	4070	4070	4070	4070	0
563	20250120	112300	265552405	4070	4070	4070	4070	213
564	20250120	112200	264685495	4075	4075	4075	4075	2
565	20250120	112100	264677345	4075	4075	4075	4075	12
566	20250120	112000	264628445	4075	4075	4075	4075	5
567	20250120	111900	264608070	4075	4075	4075	4075	0
568	20250120	111800	264608070	4075	4075	4075	4075	0
569	20250120	111700	264608070	4075	4065	4075	4065	3
570	20250120	111600	264595865	4070	4075	4075	4070	16
571	20250120	111500	264530740	4070	4070	4070	4070	1
572	20250120	111400	264526670	4070	4070	4070	4070	231
573	20250120	111300	263586500	4070	4070	4070	4070	69
574	20250120	111200	263305670	4065	4065	4065	4065	0
575	20250120	111100	263305670	4065	4065	4065	4065	1
576	20250120	111000	263301605	4065	4065	4065	4065	9
577	20250120	110900	263265020	4065	4060	4065	4060	2
578	20250120	110800	263256895	4070	4060	4070	4060	21
579	20250120	110700	263171625	4060	4075	4075	4060	57
580	20250120	110600	262939425	4060	4060	4060	4060	1
581	20250120	110500	262935365	4060	4060	4060	4060	0
582	20250120	110400	262935365	4060	4060	4060	4060	50
583	20250120	110300	262732365	4075	4070	4075	4070	101
584	20250120	110200	262320795	4075	4060	4075	4060	3
585	20250120	110100	262308585	4080	4080	4080	4080	4
586	20250120	110000	262292265	4080	4080	4080	4080	0
587	20250120	105900	262292265	4080	4065	4085	4065	345
588	20250120	105800	260885345	4070	4060	4070	4060	4
589	20250120	105700	260869085	4070	4070	4070	4070	0
590	20250120	105600	260869085	4070	4070	4070	4070	54
591	20250120	105500	260649305	4075	4075	4075	4075	0
592	20250120	105400	260649305	4075	4070	4075	4070	209
593	20250120	105300	259798660	4070	4070	4070	4070	6
594	20250120	105200	259774240	4070	4070	4070	4070	1
595	20250120	105100	259770170	4070	4065	4070	4065	92
596	20250120	105000	259396180	4055	4055	4055	4055	0
597	20250120	104900	259396180	4055	4055	4055	4050	1216
598	20250120	104800	254465305	4055	4055	4055	4050	208
599	20250120	104700	253621875	4055	4050	4055	4050	2930
600	20250120	104600	241754715	4045	4045	4045	4045	0
601	20250120	104500	241754715	4045	4045	4045	4045	24
602	20250120	104400	241657635	4045	4040	4045	4040	1706
603	20250120	104300	234763140	4035	4035	4035	4035	70
604	20250120	104200	234480690	4035	4035	4035	4035	1910
605	20250120	104100	226773840	4040	4045	4045	4040	1886
606	20250120	104000	219153610	4045	4045	4045	4045	0
607	20250120	103900	219153610	4045	4050	4050	4045	77
608	20250120	103800	218842135	4045	4050	4050	4045	5
609	20250120	103700	218821905	4050	4050	4050	4050	13
610	20250120	103600	218769255	4045	4045	4045	4045	240
611	20250120	103500	217798455	4050	4050	4050	4050	6
612	20250120	103400	217774155	4045	4050	4050	4045	926
613	20250120	103300	214028475	4050	4050	4050	4050	26
614	20250120	103200	213923175	4050	4050	4050	4050	100
615	20250120	103100	213518175	4050	4050	4050	4050	6
616	20250120	103000	213493875	4050	4050	4050	4050	1210
617	20250120	102900	208593375	4055	4060	4060	4055	324
618	20250120	102800	207279455	4060	4060	4060	4060	10
619	20250120	102700	207238855	4055	4055	4055	4055	0
620	20250120	102600	207238855	4055	4055	4055	4055	0
621	20250120	102500	207238855	4055	4055	4055	4055	0
622	20250120	102400	207238855	4055	4055	4055	4055	0
623	20250120	102300	207238855	4055	4055	4055	4055	4
624	20250120	102200	207222635	4055	4060	4060	4055	5
625	20250120	102100	207202340	4060	4060	4060	4060	58
626	20250120	102000	206966860	4060	4060	4065	4055	428
627	20250120	101900	205231245	4065	4065	4065	4065	6
628	20250120	101800	205206855	4065	4065	4065	4065	1
629	20250120	101700	205202790	4055	4060	4065	4055	260
630	20250120	101600	204147425	4060	4060	4060	4060	278
631	20250120	101500	203018745	4070	4070	4070	4070	1
632	20250120	101400	203014675	4060	4055	4070	4055	162
633	20250120	101300	202357315	4055	4075	4075	4055	3736
634	20250120	101200	187179155	4070	4075	4075	4070	1275
635	20250120	101100	181989075	4075	4080	4080	4075	56
636	20250120	101000	181760620	4075	4080	4080	4075	22
637	20250120	100900	181670865	4080	4075	4080	4075	202
638	20250120	100800	180847560	4080	4080	4080	4080	2
639	20250120	100700	180839400	4085	4085	4085	4085	59
640	20250120	100600	180598385	4075	4075	4075	4075	302
641	20250120	100500	179367735	4085	4075	4085	4075	3
642	20250120	100400	179355490	4075	4075	4075	4075	564
643	20250120	100300	177057190	4080	4080	4085	4075	562
644	20250120	100200	174764975	4085	4085	4085	4085	0
645	20250120	100100	174764975	4085	4090	4090	4085	12
646	20250120	100000	174715950	4090	4090	4090	4090	40
647	20250120	095900	174552350	4090	4090	4090	4090	31
648	20250120	095800	174425560	4090	4090	4090	4090	2
649	20250120	095700	174417380	4085	4085	4085	4085	183
650	20250120	095600	173669825	4085	4085	4085	4085	67
651	20250120	095500	173396130	4090	4090	4090	4090	0
652	20250120	095400	173396130	4090	4080	4090	4075	1692
653	20250120	095300	166494175	4080	4080	4080	4080	48
654	20250120	095200	166298335	4100	4100	4100	4100	2
655	20250120	095100	166290135	4100	4100	4100	4100	267
656	20250120	095000	165195435	4100	4100	4100	4100	216
657	20250120	094900	164309835	4100	4095	4100	4075	856
658	20250120	094800	160818220	4095	4080	4095	4080	562
659	20250120	094700	158519740	4080	4085	4085	4080	200
660	20250120	094600	157703520	4080	4080	4080	4080	122
661	20250120	094500	157205760	4090	4090	4090	4090	1
662	20250120	094400	157201670	4080	4080	4080	4080	9
663	20250120	094300	157164950	4080	4080	4080	4080	5
664	20250120	094200	157144550	4090	4090	4090	4090	1210
665	20250120	094100	152195650	4090	4090	4090	4090	4
666	20250120	094000	152179290	4095	4090	4095	4090	2151
667	20250120	093900	143371970	4090	4090	4095	4090	2168
668	20250120	093800	134504840	4085	4085	4085	4085	275
669	20250120	093700	133381465	4080	4085	4090	4080	557
670	20250120	093600	131105955	4090	4090	4090	4090	110
671	20250120	093500	130656055	4090	4090	4095	4080	154
672	20250120	093400	130026250	4080	4080	4080	4080	1413
673	20250120	093300	124261210	4065	4065	4065	4065	0
674	20250120	093200	124261210	4065	4065	4065	4065	150
675	20250120	093100	123651460	4065	4065	4065	4065	1
676	20250120	093000	123647395	4080	4080	4080	4080	100
677	20250120	092900	123239395	4080	4080	4080	4080	0
678	20250120	092800	123239395	4080	4065	4080	4065	106
679	20250120	092700	122808415	4065	4065	4065	4065	30
680	20250120	092600	122686465	4075	4075	4075	4075	39
681	20250120	092500	122527540	4080	4070	4080	4070	3114
682	20250120	092400	109837095	4075	4075	4075	4075	3
683	20250120	092300	109824870	4070	4075	4075	4070	44
684	20250120	092200	109645750	4065	4075	4075	4065	23
685	20250120	092100	109552245	4080	4065	4080	4060	598
686	20250120	092000	107123110	4065	4070	4070	4065	2738
687	20250120	091900	95990275	4070	4070	4070	4070	6
688	20250120	091800	95965855	4080	4080	4080	4080	14
689	20250120	091700	95908735	4070	4070	4070	4070	501
690	20250120	091600	93869665	4080	4095	4095	4080	94
691	20250120	091500	93485845	4095	4090	4095	4090	1142
692	20250120	091400	88810685	4090	4095	4095	4080	986
693	20250120	091300	84780085	4095	4085	4095	4085	135
694	20250120	091200	84228110	4095	4090	4100	4090	1618
695	20250120	091100	77601155	4090	4070	4090	4070	1261
696	20250120	091000	72457885	4060	4065	4065	4055	5041
697	20250120	090900	51991020	4060	4060	4060	4060	0
698	20250120	090800	51991020	4060	4060	4065	4060	403
699	20250120	090700	50354825	4060	4065	4065	4060	1050
700	20250120	090600	46089840	4065	4075	4095	4065	1377
701	20250120	090500	40467345	4090	4075	4090	4075	912
702	20250120	090400	36740645	4055	4055	4055	4055	68
703	20250120	090300	36464905	4055	4060	4060	4055	589
704	20250120	090200	34076500	4055	4055	4055	4055	359
705	20250120	090100	32620755	4055	4065	4065	4050	1746
706	20250120	090000	25528850	4065	4070	4070	4065	6275