KissMeData/215100/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204400	2199904325	4055	4055	4055	4055	4551
3	20250110	204300	2199904325	4055	4055	4055	4055	0
4	20250110	204200	2199904325	4055	4055	4055	4055	0
5	20250110	204100	2199904325	4055	4055	4055	4055	0
6	20250110	204000	2199904325	4055	4055	4055	4055	0
7	20250110	203900	2199904325	4055	4055	4055	4055	0
8	20250110	203800	2199904325	4055	4055	4055	4055	0
9	20250110	203700	2199904325	4055	4055	4055	4055	0
10	20250110	203600	2199904325	4055	4055	4055	4055	0
11	20250110	203500	2199904325	4055	4055	4055	4055	0
12	20250110	203400	2199904325	4055	4055	4055	4055	0
13	20250110	203300	2199904325	4055	4055	4055	4055	0
14	20250110	203200	2199904325	4055	4055	4055	4055	0
15	20250110	203100	2199904325	4055	4055	4055	4055	0
16	20250110	203000	2199904325	4055	4055	4055	4055	0
17	20250110	202900	2199904325	4055	4055	4055	4055	0
18	20250110	202800	2199904325	4055	4055	4055	4055	0
19	20250110	202700	2199904325	4055	4055	4055	4055	0
20	20250110	202600	2199904325	4055	4055	4055	4055	0
21	20250110	202500	2199904325	4055	4055	4055	4055	0
22	20250110	202400	2199904325	4055	4055	4055	4055	0
23	20250110	202300	2199904325	4055	4055	4055	4055	0
24	20250110	202200	2199904325	4055	4055	4055	4055	0
25	20250110	202100	2199904325	4055	4055	4055	4055	0
26	20250110	202000	2199904325	4055	4055	4055	4055	0
27	20250110	201900	2199904325	4055	4055	4055	4055	0
28	20250110	201800	2199904325	4055	4055	4055	4055	0
29	20250110	201700	2199904325	4055	4055	4055	4055	0
30	20250110	201600	2199904325	4055	4055	4055	4055	0
31	20250110	201500	2199904325	4055	4055	4055	4055	0
32	20250110	201400	2199904325	4055	4055	4055	4055	4551
33	20250110	201300	2199904325	4055	4055	4055	4055	0
34	20250110	201200	2199904325	4055	4055	4055	4055	0
35	20250110	201100	2199904325	4055	4055	4055	4055	0
36	20250110	201000	2199904325	4055	4055	4055	4055	0
37	20250110	200900	2199904325	4055	4055	4055	4055	0
38	20250110	200800	2199904325	4055	4055	4055	4055	0
39	20250110	200700	2199904325	4055	4055	4055	4055	0
40	20250110	200600	2199904325	4055	4055	4055	4055	0
41	20250110	200500	2199904325	4055	4055	4055	4055	0
42	20250110	200400	2199904325	4055	4055	4055	4055	0
43	20250110	200300	2199904325	4055	4055	4055	4055	0
44	20250110	200200	2199904325	4055	4055	4055	4055	0
45	20250110	200100	2199904325	4055	4055	4055	4055	0
46	20250110	200000	2199904325	4055	4055	4055	4055	0
47	20250110	195900	2199904325	4055	4055	4055	4055	0
48	20250110	195800	2199904325	4055	4055	4055	4055	0
49	20250110	195700	2199904325	4055	4055	4055	4055	0
50	20250110	195600	2199904325	4055	4055	4055	4055	0
51	20250110	195500	2199904325	4055	4055	4055	4055	0
52	20250110	195400	2199904325	4055	4055	4055	4055	0
53	20250110	195300	2199904325	4055	4055	4055	4055	0
54	20250110	195200	2199904325	4055	4055	4055	4055	0
55	20250110	195100	2199904325	4055	4055	4055	4055	0
56	20250110	195000	2199904325	4055	4055	4055	4055	0
57	20250110	194900	2199904325	4055	4055	4055	4055	0
58	20250110	194800	2199904325	4055	4055	4055	4055	0
59	20250110	194700	2199904325	4055	4055	4055	4055	0
60	20250110	194600	2199904325	4055	4055	4055	4055	0
61	20250110	194500	2199904325	4055	4055	4055	4055	0
62	20250110	194400	2199904325	4055	4055	4055	4055	4551
63	20250110	194300	2199904325	4055	4055	4055	4055	0
64	20250110	194200	2199904325	4055	4055	4055	4055	0
65	20250110	194100	2199904325	4055	4055	4055	4055	0
66	20250110	194000	2199904325	4055	4055	4055	4055	0
67	20250110	193900	2199904325	4055	4055	4055	4055	0
68	20250110	193800	2199904325	4055	4055	4055	4055	0
69	20250110	193700	2199904325	4055	4055	4055	4055	0
70	20250110	193600	2199904325	4055	4055	4055	4055	0
71	20250110	193500	2199904325	4055	4055	4055	4055	0
72	20250110	193400	2199904325	4055	4055	4055	4055	0
73	20250110	193300	2199904325	4055	4055	4055	4055	0
74	20250110	193200	2199904325	4055	4055	4055	4055	0
75	20250110	193100	2199904325	4055	4055	4055	4055	0
76	20250110	193000	2199904325	4055	4055	4055	4055	0
77	20250110	192900	2199904325	4055	4055	4055	4055	0
78	20250110	192800	2199904325	4055	4055	4055	4055	0
79	20250110	192700	2199904325	4055	4055	4055	4055	0
80	20250110	192600	2199904325	4055	4055	4055	4055	0
81	20250110	192500	2199904325	4055	4055	4055	4055	0
82	20250110	192400	2199904325	4055	4055	4055	4055	0
83	20250110	192300	2199904325	4055	4055	4055	4055	0
84	20250110	192200	2199904325	4055	4055	4055	4055	0
85	20250110	192100	2199904325	4055	4055	4055	4055	0
86	20250110	192000	2199904325	4055	4055	4055	4055	0
87	20250110	191900	2199904325	4055	4055	4055	4055	0
88	20250110	191800	2199904325	4055	4055	4055	4055	0
89	20250110	191700	2199904325	4055	4055	4055	4055	0
90	20250110	191600	2199904325	4055	4055	4055	4055	0
91	20250110	191500	2199904325	4055	4055	4055	4055	0
92	20250110	191400	2199904325	4055	4055	4055	4055	4551
93	20250110	191300	2199904325	4055	4055	4055	4055	0
94	20250110	191200	2199904325	4055	4055	4055	4055	0
95	20250110	191100	2199904325	4055	4055	4055	4055	0
96	20250110	191000	2199904325	4055	4055	4055	4055	0
97	20250110	190900	2199904325	4055	4055	4055	4055	0
98	20250110	190800	2199904325	4055	4055	4055	4055	0
99	20250110	190700	2199904325	4055	4055	4055	4055	0
100	20250110	190600	2199904325	4055	4055	4055	4055	0
101	20250110	190500	2199904325	4055	4055	4055	4055	0
102	20250110	190400	2199904325	4055	4055	4055	4055	0
103	20250110	190300	2199904325	4055	4055	4055	4055	0
104	20250110	190200	2199904325	4055	4055	4055	4055	0
105	20250110	190100	2199904325	4055	4055	4055	4055	0
106	20250110	190000	2199904325	4055	4055	4055	4055	0
107	20250110	185900	2199904325	4055	4055	4055	4055	0
108	20250110	185800	2199904325	4055	4055	4055	4055	0
109	20250110	185700	2199904325	4055	4055	4055	4055	0
110	20250110	185600	2199904325	4055	4055	4055	4055	0
111	20250110	185500	2199904325	4055	4055	4055	4055	0
112	20250110	185400	2199904325	4055	4055	4055	4055	0
113	20250110	185300	2199904325	4055	4055	4055	4055	0
114	20250110	185200	2199904325	4055	4055	4055	4055	0
115	20250110	185100	2199904325	4055	4055	4055	4055	0
116	20250110	185000	2199904325	4055	4055	4055	4055	0
117	20250110	184900	2199904325	4055	4055	4055	4055	0
118	20250110	184800	2199904325	4055	4055	4055	4055	0
119	20250110	184700	2199904325	4055	4055	4055	4055	0
120	20250110	184600	2199904325	4055	4055	4055	4055	0
121	20250110	184500	2199904325	4055	4055	4055	4055	0
122	20250110	184400	2199904325	4055	4055	4055	4055	4551
123	20250110	184300	2199904325	4055	4055	4055	4055	0
124	20250110	184200	2199904325	4055	4055	4055	4055	0
125	20250110	184100	2199904325	4055	4055	4055	4055	0
126	20250110	184000	2199904325	4055	4055	4055	4055	0
127	20250110	183900	2199904325	4055	4055	4055	4055	0
128	20250110	183800	2199904325	4055	4055	4055	4055	0
129	20250110	183700	2199904325	4055	4055	4055	4055	0
130	20250110	183600	2199904325	4055	4055	4055	4055	0
131	20250110	183500	2199904325	4055	4055	4055	4055	0
132	20250110	183400	2199904325	4055	4055	4055	4055	0
133	20250110	183300	2199904325	4055	4055	4055	4055	0
134	20250110	183200	2199904325	4055	4055	4055	4055	0
135	20250110	183100	2199904325	4055	4055	4055	4055	0
136	20250110	183000	2199904325	4055	4055	4055	4055	0
137	20250110	182900	2199904325	4055	4055	4055	4055	0
138	20250110	182800	2199904325	4055	4055	4055	4055	0
139	20250110	182700	2199904325	4055	4055	4055	4055	0
140	20250110	182600	2199904325	4055	4055	4055	4055	0
141	20250110	182500	2199904325	4055	4055	4055	4055	0
142	20250110	182400	2199904325	4055	4055	4055	4055	0
143	20250110	182300	2199904325	4055	4055	4055	4055	0
144	20250110	182200	2199904325	4055	4055	4055	4055	0
145	20250110	182100	2199904325	4055	4055	4055	4055	0
146	20250110	182000	2199904325	4055	4055	4055	4055	0
147	20250110	181900	2199904325	4055	4055	4055	4055	0
148	20250110	181800	2199904325	4055	4055	4055	4055	0
149	20250110	181700	2199904325	4055	4055	4055	4055	0
150	20250110	181600	2199904325	4055	4055	4055	4055	0
151	20250110	181500	2199904325	4055	4055	4055	4055	0
152	20250110	181400	2199904325	4055	4055	4055	4055	4551
153	20250110	181300	2199904325	4055	4055	4055	4055	0
154	20250110	181200	2199904325	4055	4055	4055	4055	0
155	20250110	181100	2199904325	4055	4055	4055	4055	0
156	20250110	181000	2199904325	4055	4055	4055	4055	0
157	20250110	180900	2199904325	4055	4055	4055	4055	0
158	20250110	180800	2199904325	4055	4055	4055	4055	0
159	20250110	180700	2199904325	4055	4055	4055	4055	0
160	20250110	180600	2199904325	4055	4055	4055	4055	0
161	20250110	180500	2199904325	4055	4055	4055	4055	0
162	20250110	180400	2199904325	4055	4055	4055	4055	0
163	20250110	180300	2199904325	4055	4055	4055	4055	0
164	20250110	180200	2199904325	4055	4055	4055	4055	0
165	20250110	180100	2199904325	4055	4055	4055	4055	0
166	20250110	180000	2199904325	4055	4055	4055	4055	0
167	20250110	175900	2199904325	4055	4055	4055	4055	0
168	20250110	175800	2199904325	4055	4055	4055	4055	0
169	20250110	175700	2199904325	4055	4055	4055	4055	0
170	20250110	175600	2199904325	4055	4055	4055	4055	0
171	20250110	175500	2199904325	4055	4055	4055	4055	0
172	20250110	175400	2199904325	4055	4055	4055	4055	0
173	20250110	175300	2199904325	4055	4055	4055	4055	0
174	20250110	175200	2199904325	4055	4055	4055	4055	0
175	20250110	175100	2199904325	4055	4055	4055	4055	0
176	20250110	175000	2199904325	4055	4055	4055	4055	0
177	20250110	174900	2199904325	4055	4055	4055	4055	0
178	20250110	174800	2199904325	4055	4055	4055	4055	0
179	20250110	174700	2199904325	4055	4055	4055	4055	0
180	20250110	174600	2199904325	4055	4055	4055	4055	0
181	20250110	174500	2199904325	4055	4055	4055	4055	0
182	20250110	174400	2199904325	4055	4055	4055	4055	4551
183	20250110	174300	2199904325	4055	4055	4055	4055	0
184	20250110	174200	2199904325	4055	4055	4055	4055	0
185	20250110	174100	2199904325	4055	4055	4055	4055	0
186	20250110	174000	2199904325	4055	4055	4055	4055	0
187	20250110	173900	2199904325	4055	4055	4055	4055	0
188	20250110	173800	2199904325	4055	4055	4055	4055	0
189	20250110	173700	2199904325	4055	4055	4055	4055	0
190	20250110	173600	2199904325	4055	4055	4055	4055	0
191	20250110	173500	2199904325	4055	4055	4055	4055	0
192	20250110	173400	2199904325	4055	4055	4055	4055	0
193	20250110	173300	2199904325	4055	4055	4055	4055	0
194	20250110	173200	2199904325	4055	4055	4055	4055	0
195	20250110	173100	2199904325	4055	4055	4055	4055	0
196	20250110	173000	2199904325	4055	4055	4055	4055	0
197	20250110	172900	2199904325	4055	4055	4055	4055	0
198	20250110	172800	2199904325	4055	4055	4055	4055	0
199	20250110	172700	2199904325	4055	4055	4055	4055	0
200	20250110	172600	2199904325	4055	4055	4055	4055	0
201	20250110	172500	2199904325	4055	4055	4055	4055	0
202	20250110	172400	2199904325	4055	4055	4055	4055	0
203	20250110	172300	2199904325	4055	4055	4055	4055	0
204	20250110	172200	2199904325	4055	4055	4055	4055	0
205	20250110	172100	2199904325	4055	4055	4055	4055	0
206	20250110	172000	2199904325	4055	4055	4055	4055	0
207	20250110	171900	2199904325	4055	4055	4055	4055	0
208	20250110	171800	2199904325	4055	4055	4055	4055	0
209	20250110	171700	2199904325	4055	4055	4055	4055	0
210	20250110	171600	2199904325	4055	4055	4055	4055	0
211	20250110	171500	2199904325	4055	4055	4055	4055	0
212	20250110	171400	2199904325	4055	4055	4055	4055	4551
213	20250110	171300	2199904325	4055	4055	4055	4055	0
214	20250110	171200	2199904325	4055	4055	4055	4055	0
215	20250110	171100	2199904325	4055	4055	4055	4055	0
216	20250110	171000	2199904325	4055	4055	4055	4055	0
217	20250110	170900	2199904325	4055	4055	4055	4055	0
218	20250110	170800	2199904325	4055	4055	4055	4055	0
219	20250110	170700	2199904325	4055	4055	4055	4055	0
220	20250110	170600	2199904325	4055	4055	4055	4055	0
221	20250110	170500	2199904325	4055	4055	4055	4055	0
222	20250110	170400	2199904325	4055	4055	4055	4055	0
223	20250110	170300	2199904325	4055	4055	4055	4055	0
224	20250110	170200	2199904325	4055	4055	4055	4055	0
225	20250110	170100	2199904325	4055	4055	4055	4055	0
226	20250110	170000	2199904325	4055	4055	4055	4055	0
227	20250110	165900	2199904325	4055	4055	4055	4055	0
228	20250110	165800	2199904325	4055	4055	4055	4055	0
229	20250110	165700	2199904325	4055	4055	4055	4055	0
230	20250110	165600	2199904325	4055	4055	4055	4055	0
231	20250110	165500	2199904325	4055	4055	4055	4055	0
232	20250110	165400	2199904325	4055	4055	4055	4055	0
233	20250110	165300	2199904325	4055	4055	4055	4055	0
234	20250110	165200	2199904325	4055	4055	4055	4055	0
235	20250110	165100	2199904325	4055	4055	4055	4055	0
236	20250110	165000	2199904325	4055	4055	4055	4055	0
237	20250110	164900	2199904325	4055	4055	4055	4055	0
238	20250110	164800	2199904325	4055	4055	4055	4055	0
239	20250110	164700	2199904325	4055	4055	4055	4055	0
240	20250110	164600	2199904325	4055	4055	4055	4055	0
241	20250110	164500	2199904325	4055	4055	4055	4055	0
242	20250110	164400	2199904325	4055	4055	4055	4055	4551
243	20250110	164300	2199904325	4055	4055	4055	4055	0
244	20250110	164200	2199904325	4055	4055	4055	4055	0
245	20250110	164100	2199904325	4055	4055	4055	4055	0
246	20250110	164000	2199904325	4055	4055	4055	4055	0
247	20250110	163900	2199904325	4055	4055	4055	4055	0
248	20250110	163800	2199904325	4055	4055	4055	4055	0
249	20250110	163700	2199904325	4055	4055	4055	4055	0
250	20250110	163600	2199904325	4055	4055	4055	4055	0
251	20250110	163500	2199904325	4055	4055	4055	4055	0
252	20250110	163400	2199904325	4055	4055	4055	4055	0
253	20250110	163300	2199904325	4055	4055	4055	4055	0
254	20250110	163200	2199904325	4055	4055	4055	4055	0
255	20250110	163100	2199904325	4055	4055	4055	4055	0
256	20250110	163000	2199904325	4055	4055	4055	4055	0
257	20250110	162900	2199904325	4055	4055	4055	4055	0
258	20250110	162800	2199904325	4055	4055	4055	4055	0
259	20250110	162700	2199904325	4055	4055	4055	4055	0
260	20250110	162600	2199904325	4055	4055	4055	4055	0
261	20250110	162500	2199904325	4055	4055	4055	4055	0
262	20250110	162400	2199904325	4055	4055	4055	4055	0
263	20250110	162300	2199904325	4055	4055	4055	4055	0
264	20250110	162200	2199904325	4055	4055	4055	4055	0
265	20250110	162100	2199904325	4055	4055	4055	4055	0
266	20250110	162000	2199904325	4055	4055	4055	4055	0
267	20250110	161900	2199904325	4055	4055	4055	4055	0
268	20250110	161800	2199904325	4055	4055	4055	4055	0
269	20250110	161700	2199904325	4055	4055	4055	4055	0
270	20250110	161600	2199904325	4055	4055	4055	4055	0
271	20250110	161500	2199904325	4055	4055	4055	4055	0
272	20250110	161400	2199904325	4055	4055	4055	4055	4551
273	20250110	161300	2199904325	4055	4055	4055	4055	0
274	20250110	161200	2199904325	4055	4055	4055	4055	0
275	20250110	161100	2199904325	4055	4055	4055	4055	0
276	20250110	161000	2199904325	4055	4055	4055	4055	0
277	20250110	160900	2199904325	4055	4055	4055	4055	0
278	20250110	160800	2199904325	4055	4055	4055	4055	0
279	20250110	160700	2199904325	4055	4055	4055	4055	0
280	20250110	160600	2199904325	4055	4055	4055	4055	0
281	20250110	160500	2199904325	4055	4055	4055	4055	0
282	20250110	160400	2199904325	4055	4055	4055	4055	0
283	20250110	160300	2199904325	4055	4055	4055	4055	0
284	20250110	160200	2199904325	4055	4055	4055	4055	0
285	20250110	160100	2199904325	4055	4055	4055	4055	0
286	20250110	160000	2199904325	4055	4055	4055	4055	0
287	20250110	155900	2199904325	4055	4055	4055	4055	0
288	20250110	155800	2199904325	4055	4055	4055	4055	0
289	20250110	155700	2199904325	4055	4055	4055	4055	0
290	20250110	155600	2199904325	4055	4055	4055	4055	0
291	20250110	155500	2199904325	4055	4055	4055	4055	0
292	20250110	155400	2199904325	4055	4055	4055	4055	0
293	20250110	155300	2199904325	4055	4055	4055	4055	0
294	20250110	155200	2199904325	4055	4055	4055	4055	0
295	20250110	155100	2199904325	4055	4055	4055	4055	0
296	20250110	155000	2199904325	4055	4055	4055	4055	0
297	20250110	154900	2199904325	4055	4055	4055	4055	0
298	20250110	154800	2199904325	4055	4055	4055	4055	0
299	20250110	154700	2199904325	4055	4055	4055	4055	0
300	20250110	154600	2199904325	4055	4055	4055	4055	0
301	20250110	154500	2199904325	4055	4055	4055	4055	0
302	20250110	154400	2199904325	4055	4055	4055	4055	4551
303	20250110	154300	2199904325	4055	4055	4055	4055	0
304	20250110	154200	2199904325	4055	4055	4055	4055	0
305	20250110	154100	2199904325	4055	4055	4055	4055	0
306	20250110	154000	2199904325	4055	4055	4055	4055	0
307	20250110	153900	2199904325	4055	4055	4055	4055	0
308	20250110	153800	2199904325	4055	4055	4055	4055	0
309	20250110	153700	2199904325	4055	4055	4055	4055	0
310	20250110	153600	2199904325	4055	4055	4055	4055	0
311	20250110	153500	2199904325	4055	4055	4055	4055	0
312	20250110	153400	2199904325	4055	4055	4055	4055	0
313	20250110	153300	2199904325	4055	4055	4055	4055	0
314	20250110	153200	2199904325	4055	4055	4055	4055	0
315	20250110	153100	2199904325	4055	4055	4055	4055	0
316	20250110	153000	2199904325	4055	4055	4055	4055	4551
317	20250110	152900	2181450020	4065	4065	4065	4065	0
318	20250110	152800	2181450020	4065	4065	4065	4065	0
319	20250110	152700	2181450020	4065	4065	4065	4065	0
320	20250110	152600	2181450020	4065	4065	4065	4065	0
321	20250110	152500	2181450020	4065	4065	4065	4065	0
322	20250110	152400	2181450020	4065	4065	4065	4065	0
323	20250110	152300	2181450020	4065	4065	4065	4065	0
324	20250110	152200	2181450020	4065	4065	4065	4065	0
325	20250110	152100	2181450020	4065	4065	4065	4065	0
326	20250110	152000	2181450020	4065	4065	4065	4065	0
327	20250110	151900	2181450020	4065	4065	4070	4065	504
328	20250110	151800	2179401255	4065	4060	4070	4060	432
329	20250110	151700	2177643290	4070	4070	4070	4070	246
330	20250110	151600	2176642070	4070	4075	4080	4070	675
331	20250110	151500	2173892040	4075	4075	4075	4075	84
332	20250110	151400	2173549740	4080	4075	4080	4075	136
333	20250110	151300	2172995520	4075	4060	4075	4060	619
334	20250110	151200	2170477860	4060	4055	4060	4055	2115
335	20250110	151100	2161891030	4055	4060	4060	4055	87
336	20250110	151000	2161537875	4060	4055	4060	4050	5612
337	20250110	150900	2138771505	4050	4055	4055	4050	714
338	20250110	150800	2135879485	4055	4055	4055	4055	0
339	20250110	150700	2135879485	4055	4055	4055	4055	308
340	20250110	150600	2134630545	4055	4055	4055	4055	0
341	20250110	150500	2134630545	4055	4055	4055	4050	11
342	20250110	150400	2134585965	4055	4050	4055	4050	1392
343	20250110	150300	2128948355	4055	4060	4060	4050	737
344	20250110	150200	2125960290	4060	4060	4060	4060	1
345	20250110	150100	2125956230	4055	4060	4060	4055	95
346	20250110	150000	2125570655	4060	4060	4060	4060	10
347	20250110	145900	2125530055	4060	4060	4060	4060	2
348	20250110	145800	2125521935	4055	4055	4055	4055	1048
349	20250110	145700	2121272295	4060	4060	4060	4060	1
350	20250110	145600	2121268235	4060	4060	4060	4055	522
351	20250110	145500	2119151415	4060	4060	4060	4060	101
352	20250110	145400	2118741355	4055	4060	4060	4055	129
353	20250110	145300	2118217630	4055	4055	4060	4055	178
354	20250110	145200	2117495835	4060	4060	4060	4060	11
355	20250110	145100	2117451175	4060	4060	4060	4060	57
356	20250110	145000	2117219755	4055	4055	4055	4055	500
357	20250110	144900	2115192255	4050	4055	4055	4050	312
358	20250110	144800	2113928645	4055	4055	4055	4055	1
359	20250110	144700	2113924590	4060	4060	4060	4060	4
360	20250110	144600	2113908350	4060	4050	4060	4050	741
361	20250110	144500	2110907290	4060	4055	4060	4050	2061
362	20250110	144400	2102555490	4055	4055	4055	4055	0
363	20250110	144300	2102555490	4055	4055	4055	4055	55
364	20250110	144200	2102332465	4060	4060	4060	4060	205
365	20250110	144100	2101500165	4065	4065	4065	4065	106
366	20250110	144000	2101069275	4060	4060	4060	4060	1254
367	20250110	143900	2095978035	4060	4065	4065	4060	381
368	20250110	143800	2094430645	4060	4065	4065	4060	13
369	20250110	143700	2094377850	4065	4070	4070	4065	106
370	20250110	143600	2093946580	4070	4070	4070	4070	0
371	20250110	143500	2093946580	4070	4070	4070	4070	0
372	20250110	143400	2093946580	4070	4070	4070	4070	30
373	20250110	143300	2093824480	4075	4070	4075	4070	172
374	20250110	143200	2093124435	4070	4070	4070	4070	0
375	20250110	143100	2093124435	4070	4070	4070	4065	289
376	20250110	143000	2091948505	4075	4075	4075	4075	1
377	20250110	142900	2091944430	4075	4075	4075	4075	0
378	20250110	142800	2091944430	4075	4075	4075	4075	1
379	20250110	142700	2091940355	4075	4070	4075	4070	284
380	20250110	142600	2090784465	4070	4070	4070	4070	1
381	20250110	142500	2090780395	4065	4065	4065	4060	205
382	20250110	142400	2089947075	4065	4065	4065	4065	4
383	20250110	142300	2089930815	4065	4065	4065	4065	1
384	20250110	142200	2089926750	4065	4065	4065	4065	1
385	20250110	142100	2089922685	4065	4065	4065	4065	8
386	20250110	142000	2089890165	4065	4060	4065	4060	305
387	20250110	141900	2088651840	4065	4065	4065	4065	742
388	20250110	141800	2085635610	4065	4065	4065	4065	4
389	20250110	141700	2085619350	4065	4065	4065	4060	621
390	20250110	141600	2083097585	4065	4065	4065	4065	0
391	20250110	141500	2083097585	4065	4065	4065	4065	53
392	20250110	141400	2082882140	4060	4060	4065	4060	1288
393	20250110	141300	2077652850	4065	4070	4070	4065	7
394	20250110	141200	2077624390	4060	4060	4060	4060	42
395	20250110	141100	2077453870	4070	4070	4070	4060	157
396	20250110	141000	2076814940	4070	4070	4070	4060	319
397	20250110	140900	2075519760	4070	4065	4070	4065	35
398	20250110	140800	2075377430	4075	4075	4075	4060	184
399	20250110	140700	2074630300	4075	4065	4075	4065	2
400	20250110	140600	2074622160	4075	4060	4075	4060	145
401	20250110	140500	2074033360	4075	4070	4075	4065	1536
402	20250110	140400	2067774510	4075	4060	4075	4060	63
403	20250110	140300	2067518715	4075	4075	4075	4075	0
404	20250110	140200	2067518715	4075	4075	4075	4075	11
405	20250110	140100	2067473890	4060	4060	4060	4060	300
406	20250110	140000	2066255890	4075	4075	4075	4075	1
407	20250110	135900	2066251815	4075	4075	4075	4075	0
408	20250110	135800	2066251815	4075	4075	4075	4060	252
409	20250110	135700	2065227915	4075	4075	4075	4060	97
410	20250110	135600	2064833975	4075	4075	4075	4075	0
411	20250110	135500	2064833975	4075	4075	4075	4075	100
412	20250110	135400	2064426475	4075	4075	4075	4075	50
413	20250110	135300	2064222725	4070	4070	4070	4070	1
414	20250110	135200	2064218655	4075	4075	4075	4075	6
415	20250110	135100	2064194205	4075	4065	4075	4065	539
416	20250110	135000	2062003160	4075	4065	4075	4065	147
417	20250110	134900	2061405245	4060	4060	4065	4060	816
418	20250110	134800	2058092280	4055	4065	4065	4055	1132
419	20250110	134700	2053495735	4070	4075	4075	4070	2
420	20250110	134600	2053487590	4070	4080	4080	4070	909
421	20250110	134500	2049787080	4080	4075	4080	4075	43
422	20250110	134400	2049611690	4085	4085	4085	4085	1
423	20250110	134300	2049607605	4065	4080	4085	4065	128
424	20250110	134200	2049085015	4085	4065	4085	4065	41
425	20250110	134100	2048918330	4065	4065	4065	4065	0
426	20250110	134000	2048918330	4065	4075	4075	4065	81
427	20250110	133900	2048589010	4075	4075	4075	4075	3319
428	20250110	133800	2035064085	4090	4080	4090	4080	642
429	20250110	133700	2032439015	4080	4080	4080	4080	2
430	20250110	133600	2032430855	4080	4075	4080	4070	706
431	20250110	133500	2029553910	4075	4070	4075	4070	21
432	20250110	133400	2029468435	4075	4065	4075	4065	106
433	20250110	133300	2029037485	4075	4075	4075	4075	1
434	20250110	133200	2029033410	4075	4075	4075	4075	0
435	20250110	133100	2029033410	4075	4070	4075	4070	129
436	20250110	133000	2028508375	4070	4070	4070	4070	0
437	20250110	132900	2028508375	4070	4065	4070	4065	869
438	20250110	132800	2024974885	4065	4065	4065	4065	20
439	20250110	132700	2024893585	4065	4065	4065	4065	500
440	20250110	132600	2022861085	4060	4060	4065	4060	1257
441	20250110	132500	2017757660	4060	4060	4060	4055	42
442	20250110	132400	2017587340	4050	4060	4065	4050	409
443	20250110	132300	2015930795	4050	4060	4060	4050	304
444	20250110	132200	2014699555	4065	4065	4065	4065	10
445	20250110	132100	2014658905	4065	4060	4065	4050	161
446	20250110	132000	2014005555	4065	4065	4065	4065	10
447	20250110	131900	2013964905	4065	4065	4065	4065	0
448	20250110	131800	2013964905	4065	4065	4065	4065	5
449	20250110	131700	2013944580	4065	4055	4065	4055	96
450	20250110	131600	2013555290	4055	4050	4055	4050	64
451	20250110	131500	2013296075	4055	4055	4055	4055	8
452	20250110	131400	2013263635	4055	4065	4065	4055	12
453	20250110	131300	2013214925	4070	4070	4070	4070	0
454	20250110	131200	2013214925	4070	4040	4070	4035	105
455	20250110	131100	2012791045	4035	4045	4045	4030	2835
456	20250110	131000	2001353195	4040	4055	4055	4040	1131
457	20250110	130900	1996776435	4060	4060	4060	4040	4116
458	20250110	130800	1980102240	4060	4065	4065	4060	2447
459	20250110	130700	1970158725	4075	4075	4075	4075	6
460	20250110	130600	1970134275	4075	4075	4075	4075	1
461	20250110	130500	1970130200	4075	4075	4075	4070	128
462	20250110	130400	1969608605	4065	4070	4075	4065	362
463	20250110	130300	1968135785	4070	4070	4075	4070	532
464	20250110	130200	1965970535	4075	4070	4075	4070	4
465	20250110	130100	1965954240	4075	4070	4075	4070	66
466	20250110	130000	1965685505	4075	4070	4075	4065	177
467	20250110	125900	1964965675	4065	4070	4070	4065	585
468	20250110	125800	1962585885	4075	4070	4075	4070	221
469	20250110	125700	1961686410	4075	4075	4075	4065	651
470	20250110	125600	1959036995	4075	4075	4075	4070	55
471	20250110	125500	1958812885	4075	4065	4075	4065	1241
472	20250110	125400	1953767190	4070	4080	4090	4070	3760
473	20250110	125300	1938457030	4090	4090	4090	4085	12
474	20250110	125200	1938407955	4090	4075	4090	4075	267
475	20250110	125100	1937319915	4090	4090	4090	4085	41
476	20250110	125000	1937152375	4090	4090	4090	4090	0
477	20250110	124900	1937152375	4090	4090	4090	4090	12
478	20250110	124800	1937103295	4090	4090	4090	4090	0
479	20250110	124700	1937103295	4090	4090	4090	4075	152
480	20250110	124600	1936483865	4090	4090	4090	4090	200
481	20250110	124500	1935665865	4090	4090	4090	4090	1
482	20250110	124400	1935661775	4075	4080	4080	4075	77
483	20250110	124300	1935347980	4090	4090	4090	4090	0
484	20250110	124200	1935347980	4090	4075	4090	4075	15
485	20250110	124100	1935286765	4090	4080	4090	4080	496
486	20250110	124000	1933263075	4090	4080	4090	4080	325
487	20250110	123900	1931935565	4085	4085	4085	4085	727
488	20250110	123800	1928965770	4085	4085	4085	4085	0
489	20250110	123700	1928965770	4085	4085	4085	4085	0
490	20250110	123600	1928965770	4085	4090	4090	4085	128
491	20250110	123500	1928442365	4090	4090	4090	4090	14
492	20250110	123400	1928385105	4090	4090	4090	4090	0
493	20250110	123300	1928385105	4090	4090	4090	4090	15
494	20250110	123200	1928323755	4090	4090	4090	4090	20
495	20250110	123100	1928241955	4080	4080	4080	4080	25
496	20250110	123000	1928139955	4080	4080	4080	4080	0
497	20250110	122900	1928139955	4080	4080	4080	4080	230
498	20250110	122800	1927201555	4080	4080	4080	4080	110
499	20250110	122700	1926752755	4080	4080	4080	4080	210
500	20250110	122600	1925895955	4080	4080	4080	4080	273
501	20250110	122500	1924782115	4090	4090	4090	4090	100
502	20250110	122400	1924373115	4095	4090	4095	4090	1002
503	20250110	122300	1920274925	4090	4080	4090	4080	53
504	20250110	122200	1920058665	4090	4080	4095	4080	9
505	20250110	122100	1920021910	4080	4095	4095	4080	16641
506	20250110	122000	1852118930	4095	4095	4095	4095	123
507	20250110	121900	1851615245	4095	4090	4095	4090	176
508	20250110	121800	1850895400	4095	4090	4095	4090	170
509	20250110	121700	1850200095	4095	4085	4095	4085	57
510	20250110	121600	1849967240	4085	4085	4085	4085	54
511	20250110	121500	1849746650	4095	4090	4095	4090	2
512	20250110	121400	1849738465	4095	4095	4095	4095	3
513	20250110	121300	1849726180	4095	4095	4095	4080	3052
514	20250110	121200	1837273075	4095	4095	4095	4095	49
515	20250110	121100	1837072420	4090	4090	4090	4090	100
516	20250110	121000	1836663420	4095	4085	4095	4085	295
517	20250110	120900	1835458185	4095	4095	4095	4095	1
518	20250110	120800	1835454090	4095	4095	4095	4095	0
519	20250110	120700	1835454090	4095	4090	4095	4085	605
520	20250110	120600	1832982630	4095	4095	4095	4095	2
521	20250110	120500	1832974440	4090	4095	4095	4090	218
522	20250110	120400	1832082815	4095	4095	4095	4095	1
523	20250110	120300	1832078720	4100	4100	4100	4100	4
524	20250110	120200	1832062320	4100	4100	4100	4100	0
525	20250110	120100	1832062320	4100	4095	4100	4095	21
526	20250110	120000	1831976320	4095	4100	4100	4095	29
527	20250110	115900	1831857550	4100	4090	4100	4090	100
528	20250110	115800	1831448540	4090	4090	4090	4090	1
529	20250110	115700	1831444450	4090	4090	4090	4090	1
530	20250110	115600	1831440360	4095	4095	4095	4095	3
531	20250110	115500	1831428075	4100	4090	4100	4090	60
532	20250110	115400	1831182095	4085	4085	4100	4085	478
533	20250110	115300	1829229450	4100	4100	4100	4100	22
534	20250110	115200	1829139250	4085	4100	4100	4085	94
535	20250110	115100	1828755245	4100	4100	4100	4100	0
536	20250110	115000	1828755245	4100	4085	4100	4085	2
537	20250110	114900	1828747060	4100	4090	4100	4085	156
538	20250110	114800	1828109670	4090	4100	4100	4090	18
539	20250110	114700	1828035880	4085	4090	4090	4085	2435
540	20250110	114600	1818082715	4095	4095	4095	4095	1
541	20250110	114500	1818078620	4100	4090	4100	4090	153
542	20250110	114400	1817452790	4090	4095	4095	4090	1765
543	20250110	114300	1810225280	4095	4095	4095	4095	199
544	20250110	114200	1809410375	4095	4095	4095	4095	1
545	20250110	114100	1809406280	4095	4090	4100	4090	286
546	20250110	114000	1808235270	4095	4100	4100	4095	450
547	20250110	113900	1806392495	4100	4100	4100	4100	1
548	20250110	113800	1806388395	4100	4100	4100	4100	0
549	20250110	113700	1806388395	4100	4100	4100	4100	3
550	20250110	113600	1806376095	4100	4100	4100	4100	6
551	20250110	113500	1806351495	4095	4100	4100	4095	94
552	20250110	113400	1805966100	4100	4105	4105	4100	10
553	20250110	113300	1805925075	4105	4105	4105	4105	507
554	20250110	113200	1803843840	4105	4095	4105	4095	51
555	20250110	113100	1803634985	4090	4090	4090	4090	145
556	20250110	113000	1803041935	4095	4095	4095	4095	30
557	20250110	112900	1802919085	4095	4100	4100	4095	481
558	20250110	112800	1800949350	4100	4100	4100	4100	210
559	20250110	112700	1800088350	4100	4100	4100	4100	60
560	20250110	112600	1799842350	4100	4095	4100	4095	236
561	20250110	112500	1798875430	4090	4090	4090	4090	58
562	20250110	112400	1798638210	4105	4105	4110	4105	1026
563	20250110	112300	1794422705	4110	4095	4110	4095	2234
564	20250110	112200	1785253180	4090	4090	4090	4090	108
565	20250110	112100	1784811460	4090	4090	4090	4085	3759
566	20250110	112000	1769440450	4090	4090	4090	4090	0
567	20250110	111900	1769440450	4090	4090	4090	4090	0
568	20250110	111800	1769440450	4090	4090	4090	4090	821
569	20250110	111700	1766082560	4095	4095	4095	4095	31
570	20250110	111600	1765955615	4095	4095	4095	4095	575
571	20250110	111500	1763600990	4095	4095	4095	4095	0
572	20250110	111400	1763600990	4095	4095	4095	4095	125
573	20250110	111300	1763089115	4095	4090	4095	4090	162
574	20250110	111200	1762425825	4090	4090	4090	4090	0
575	20250110	111100	1762425825	4090	4090	4090	4090	1
576	20250110	111000	1762421735	4090	4090	4090	4090	230
577	20250110	110900	1761481035	4095	4095	4095	4095	18
578	20250110	110800	1761407325	4095	4095	4095	4095	119
579	20250110	110700	1760920020	4090	4095	4095	4090	303
580	20250110	110600	1759679250	4095	4090	4095	4090	263
581	20250110	110500	1758602340	4090	4090	4090	4090	10
582	20250110	110400	1758561440	4090	4090	4090	4090	109
583	20250110	110300	1758115630	4090	4090	4090	4090	0
584	20250110	110200	1758115630	4090	4090	4090	4090	452
585	20250110	110100	1756266950	4095	4095	4095	4095	100
586	20250110	110000	1755857450	4095	4090	4095	4090	787
587	20250110	105900	1752635190	4090	4090	4095	4090	690
588	20250110	105800	1749812585	4090	4090	4095	4090	175
589	20250110	105700	1749095970	4095	4100	4100	4095	114
590	20250110	105600	1748628580	4100	4100	4100	4100	32
591	20250110	105500	1748497380	4100	4095	4100	4090	180
592	20250110	105400	1747759595	4090	4090	4090	4090	300
593	20250110	105300	1746532595	4090	4100	4100	4090	78
594	20250110	105200	1746212815	4100	4090	4100	4090	13
595	20250110	105100	1746159635	4095	4100	4100	4090	1274
596	20250110	105000	1740941000	4100	4100	4100	4100	1211
597	20250110	104900	1735975900	4100	4105	4105	4100	242
598	20250110	104800	1734983695	4110	4105	4110	4105	154
599	20250110	104700	1734351255	4105	4105	4105	4105	10
600	20250110	104600	1734310205	4105	4105	4105	4105	1
601	20250110	104500	1734306100	4105	4105	4105	4100	155
602	20250110	104400	1733670075	4100	4100	4100	4100	382
603	20250110	104300	1732103875	4100	4095	4100	4095	770
604	20250110	104200	1728950715	4100	4100	4100	4100	30
605	20250110	104100	1728827715	4100	4100	4100	4100	79
606	20250110	104000	1728503815	4100	4100	4100	4100	150
607	20250110	103900	1727888815	4105	4105	4105	4105	468
608	20250110	103800	1725967675	4095	4095	4095	4095	530
609	20250110	103700	1723797325	4095	4095	4095	4095	209
610	20250110	103600	1722941470	4095	4095	4105	4095	466
611	20250110	103500	1721033190	4095	4100	4100	4095	1847
612	20250110	103400	1713460910	4100	4105	4105	4100	698
613	20250110	103300	1710598405	4105	4105	4105	4105	1037
614	20250110	103200	1706341520	4105	4110	4110	4105	474
615	20250110	103100	1704395600	4110	4110	4110	4110	1
616	20250110	103000	1704391490	4110	4110	4110	4105	51
617	20250110	102900	1704181885	4105	4100	4105	4100	329
618	20250110	102800	1702831790	4100	4105	4105	4100	815
619	20250110	102700	1699489840	4110	4110	4110	4110	1118
620	20250110	102600	1694894860	4110	4110	4110	4110	2
621	20250110	102500	1694886640	4100	4110	4110	4100	211
622	20250110	102400	1694019540	4110	4110	4110	4110	11
623	20250110	102300	1693974330	4095	4110	4110	4095	178
624	20250110	102200	1693245360	4110	4100	4110	4100	297
625	20250110	102100	1692027390	4100	4100	4110	4100	179
626	20250110	102000	1691293480	4100	4100	4100	4100	259
627	20250110	101900	1690231580	4100	4110	4110	4100	798
628	20250110	101800	1686952835	4110	4115	4115	4095	1103
629	20250110	101700	1682431015	4115	4090	4115	4090	29
630	20250110	101600	1682312130	4090	4095	4115	4090	2963
631	20250110	101500	1670186195	4095	4095	4095	4090	437
632	20250110	101400	1668398740	4090	4095	4115	4090	2138
633	20250110	101300	1659646615	4095	4110	4110	4095	4102
634	20250110	101200	1642823320	4110	4110	4120	4105	3206
635	20250110	101100	1629647170	4110	4135	4135	4110	13871
636	20250110	101000	1572470990	4135	4135	4135	4130	799
637	20250110	100900	1569169820	4135	4135	4135	4130	701
638	20250110	100800	1566272265	4135	4140	4140	4135	547
639	20250110	100700	1564010380	4140	4140	4140	4135	1174
640	20250110	100600	1559152325	4140	4140	4140	4140	218
641	20250110	100500	1558249805	4140	4135	4140	4135	912
642	20250110	100400	1554478680	4140	4140	4140	4140	7
643	20250110	100300	1554449700	4140	4135	4150	4135	1121
644	20250110	100200	1549811510	4135	4140	4140	4135	177
645	20250110	100100	1549079010	4150	4140	4150	4135	555
646	20250110	100000	1546783780	4135	4145	4145	4135	6346
647	20250110	095900	1520500745	4140	4145	4150	4140	4177
648	20250110	095800	1503198095	4150	4155	4155	4150	516
649	20250110	095700	1501056395	4160	4160	4160	4160	2
650	20250110	095600	1501048075	4160	4165	4165	4160	247
651	20250110	095500	1500020205	4165	4160	4170	4160	454
652	20250110	095400	1498130310	4170	4150	4170	4145	2683
653	20250110	095300	1486994615	4150	4150	4160	4145	1657
654	20250110	095200	1480117255	4150	4160	4160	4150	684
655	20250110	095100	1477275130	4160	4160	4160	4155	1262
656	20250110	095000	1472026120	4160	4165	4165	4160	417
657	20250110	094900	1470289565	4165	4175	4175	4165	7140
658	20250110	094800	1440522595	4180	4185	4185	4180	595
659	20250110	094700	1438034495	4185	4185	4185	4185	527
660	20250110	094600	1435829000	4185	4185	4185	4180	799
661	20250110	094500	1432486275	4185	4165	4190	4165	6744
662	20250110	094400	1404314285	4165	4170	4170	4160	1809
663	20250110	094300	1396779465	4165	4175	4175	4165	908
664	20250110	094200	1392995140	4170	4165	4175	4160	2007
665	20250110	094100	1384629790	4160	4160	4165	4160	545
666	20250110	094000	1382362535	4160	4170	4170	4160	1020
667	20250110	093900	1378113930	4165	4165	4170	4165	395
668	20250110	093800	1376467490	4160	4150	4165	4150	2889
669	20250110	093700	1364455915	4150	4155	4160	4150	955
670	20250110	093600	1360487895	4155	4155	4155	4150	1291
671	20250110	093500	1355126370	4155	4150	4155	4150	1397
672	20250110	093400	1349326805	4150	4155	4155	4150	3801
673	20250110	093300	1333548255	4155	4165	4170	4155	2146
674	20250110	093200	1324620430	4165	4175	4175	4160	526
675	20250110	093100	1322428215	4160	4160	4175	4155	668
676	20250110	093000	1319651815	4150	4165	4165	4150	10392
677	20250110	092900	1276428025	4165	4190	4190	4165	4579
678	20250110	092800	1257297570	4190	4190	4195	4185	1898
679	20250110	092700	1249342200	4195	4190	4195	4190	2193
680	20250110	092600	1240149080	4190	4200	4205	4180	3173
681	20250110	092500	1226826440	4200	4180	4200	4170	5797
682	20250110	092400	1202570050	4180	4170	4185	4160	3529
683	20250110	092300	1187830090	4165	4180	4180	4165	4797
684	20250110	092200	1167817050	4185	4190	4190	4165	7851
685	20250110	092100	1134990630	4190	4215	4215	4155	12167
686	20250110	092000	1083978910	4215	4235	4240	4210	10714
687	20250110	091900	1038643075	4240	4250	4260	4235	23185
688	20250110	091800	940190670	4255	4260	4275	4255	15690
689	20250110	091700	873279630	4260	4260	4270	4230	24449
690	20250110	091600	769404960	4260	4210	4340	4210	70058
691	20250110	091500	468982605	4215	4190	4215	4185	15217
692	20250110	091400	405100830	4190	4175	4190	4170	6885
693	20250110	091300	376309140	4180	4150	4180	4150	13172
694	20250110	091200	321350945	4150	4150	4160	4135	5531
695	20250110	091100	298360805	4150	4105	4150	4105	5881
696	20250110	091000	274041150	4105	4105	4105	4105	403
697	20250110	090900	272386835	4105	4115	4115	4105	1998
698	20250110	090800	264175465	4115	4115	4120	4115	1470
699	20250110	090700	258126120	4120	4115	4120	4115	287
700	20250110	090600	256943690	4120	4110	4120	4110	3180
701	20250110	090500	243856335	4110	4135	4135	4110	2566
702	20250110	090400	233283900	4125	4125	4150	4125	9100
703	20250110	090300	195715905	4130	4150	4160	4120	11665
704	20250110	090200	147453870	4160	4130	4170	4130	6531
705	20250110	090100	120286225	4130	4130	4140	4115	7228
706	20250110	090000	90446335	4135	4180	4180	4130	21553