KissMeData/003610/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184000	1119581435	4130	4130	4130	4130	667
3	20250113	183900	1119581435	4130	4130	4130	4130	0
4	20250113	183800	1119581435	4130	4130	4130	4130	0
5	20250113	183700	1119581435	4130	4130	4130	4130	0
6	20250113	183600	1119581435	4130	4130	4130	4130	0
7	20250113	183500	1119581435	4130	4130	4130	4130	0
8	20250113	183400	1119581435	4130	4130	4130	4130	0
9	20250113	183300	1119581435	4130	4130	4130	4130	0
10	20250113	183200	1119581435	4130	4130	4130	4130	0
11	20250113	183100	1119581435	4130	4130	4130	4130	0
12	20250113	183000	1119581435	4130	4130	4130	4130	0
13	20250113	182900	1119581435	4130	4130	4130	4130	0
14	20250113	182800	1119581435	4130	4130	4130	4130	0
15	20250113	182700	1119581435	4130	4130	4130	4130	0
16	20250113	182600	1119581435	4130	4130	4130	4130	0
17	20250113	182500	1119581435	4130	4130	4130	4130	0
18	20250113	182400	1119581435	4130	4130	4130	4130	0
19	20250113	182300	1119581435	4130	4130	4130	4130	0
20	20250113	182200	1119581435	4130	4130	4130	4130	0
21	20250113	182100	1119581435	4130	4130	4130	4130	0
22	20250113	182000	1119581435	4130	4130	4130	4130	0
23	20250113	181900	1119581435	4130	4130	4130	4130	0
24	20250113	181800	1119581435	4130	4130	4130	4130	0
25	20250113	181700	1119581435	4130	4130	4130	4130	0
26	20250113	181600	1119581435	4130	4130	4130	4130	0
27	20250113	181500	1119581435	4130	4130	4130	4130	0
28	20250113	181400	1119581435	4130	4130	4130	4130	0
29	20250113	181300	1119581435	4130	4130	4130	4130	0
30	20250113	181200	1119581435	4130	4130	4130	4130	0
31	20250113	181100	1119581435	4130	4130	4130	4130	0
32	20250113	181000	1119581435	4130	4130	4130	4130	667
33	20250113	180900	1119581435	4130	4130	4130	4130	0
34	20250113	180800	1119581435	4130	4130	4130	4130	0
35	20250113	180700	1119581435	4130	4130	4130	4130	0
36	20250113	180600	1119581435	4130	4130	4130	4130	0
37	20250113	180500	1119581435	4130	4130	4130	4130	0
38	20250113	180400	1119581435	4130	4130	4130	4130	0
39	20250113	180300	1119581435	4130	4130	4130	4130	0
40	20250113	180200	1119581435	4130	4130	4130	4130	0
41	20250113	180100	1119581435	4130	4130	4130	4130	0
42	20250113	180000	1119581435	4130	4130	4130	4130	0
43	20250113	175900	1119581435	4130	4130	4130	4130	0
44	20250113	175800	1119581435	4130	4130	4130	4130	0
45	20250113	175700	1119581435	4130	4130	4130	4130	0
46	20250113	175600	1119581435	4130	4130	4130	4130	0
47	20250113	175500	1119581435	4130	4130	4130	4130	0
48	20250113	175400	1119581435	4130	4130	4130	4130	0
49	20250113	175300	1119581435	4130	4130	4130	4130	0
50	20250113	175200	1119581435	4130	4130	4130	4130	0
51	20250113	175100	1119581435	4130	4130	4130	4130	0
52	20250113	175000	1119581435	4130	4130	4130	4130	0
53	20250113	174900	1119581435	4130	4130	4130	4130	0
54	20250113	174800	1119581435	4130	4130	4130	4130	0
55	20250113	174700	1119581435	4130	4130	4130	4130	0
56	20250113	174600	1119581435	4130	4130	4130	4130	0
57	20250113	174500	1119581435	4130	4130	4130	4130	0
58	20250113	174400	1119581435	4130	4130	4130	4130	0
59	20250113	174300	1119581435	4130	4130	4130	4130	0
60	20250113	174200	1119581435	4130	4130	4130	4130	0
61	20250113	174100	1119581435	4130	4130	4130	4130	0
62	20250113	174000	1119581435	4130	4130	4130	4130	667
63	20250113	173900	1119581435	4130	4130	4130	4130	0
64	20250113	173800	1119581435	4130	4130	4130	4130	0
65	20250113	173700	1119581435	4130	4130	4130	4130	0
66	20250113	173600	1119581435	4130	4130	4130	4130	0
67	20250113	173500	1119581435	4130	4130	4130	4130	0
68	20250113	173400	1119581435	4130	4130	4130	4130	0
69	20250113	173300	1119581435	4130	4130	4130	4130	0
70	20250113	173200	1119581435	4130	4130	4130	4130	0
71	20250113	173100	1119581435	4130	4130	4130	4130	0
72	20250113	173000	1119581435	4130	4130	4130	4130	0
73	20250113	172900	1119581435	4130	4130	4130	4130	0
74	20250113	172800	1119581435	4130	4130	4130	4130	0
75	20250113	172700	1119581435	4130	4130	4130	4130	0
76	20250113	172600	1119581435	4130	4130	4130	4130	0
77	20250113	172500	1119581435	4130	4130	4130	4130	0
78	20250113	172400	1119581435	4130	4130	4130	4130	0
79	20250113	172300	1119581435	4130	4130	4130	4130	0
80	20250113	172200	1119581435	4130	4130	4130	4130	0
81	20250113	172100	1119581435	4130	4130	4130	4130	0
82	20250113	172000	1119581435	4130	4130	4130	4130	0
83	20250113	171900	1119581435	4130	4130	4130	4130	0
84	20250113	171800	1119581435	4130	4130	4130	4130	0
85	20250113	171700	1119581435	4130	4130	4130	4130	0
86	20250113	171600	1119581435	4130	4130	4130	4130	0
87	20250113	171500	1119581435	4130	4130	4130	4130	0
88	20250113	171400	1119581435	4130	4130	4130	4130	0
89	20250113	171300	1119581435	4130	4130	4130	4130	0
90	20250113	171200	1119581435	4130	4130	4130	4130	0
91	20250113	171100	1119581435	4130	4130	4130	4130	0
92	20250113	171000	1119581435	4130	4130	4130	4130	667
93	20250113	170900	1119581435	4130	4130	4130	4130	0
94	20250113	170800	1119581435	4130	4130	4130	4130	0
95	20250113	170700	1119581435	4130	4130	4130	4130	0
96	20250113	170600	1119581435	4130	4130	4130	4130	0
97	20250113	170500	1119581435	4130	4130	4130	4130	0
98	20250113	170400	1119581435	4130	4130	4130	4130	0
99	20250113	170300	1119581435	4130	4130	4130	4130	0
100	20250113	170200	1119581435	4130	4130	4130	4130	0
101	20250113	170100	1119581435	4130	4130	4130	4130	0
102	20250113	170000	1119581435	4130	4130	4130	4130	0
103	20250113	165900	1119581435	4130	4130	4130	4130	0
104	20250113	165800	1119581435	4130	4130	4130	4130	0
105	20250113	165700	1119581435	4130	4130	4130	4130	0
106	20250113	165600	1119581435	4130	4130	4130	4130	0
107	20250113	165500	1119581435	4130	4130	4130	4130	0
108	20250113	165400	1119581435	4130	4130	4130	4130	0
109	20250113	165300	1119581435	4130	4130	4130	4130	0
110	20250113	165200	1119581435	4130	4130	4130	4130	0
111	20250113	165100	1119581435	4130	4130	4130	4130	0
112	20250113	165000	1119581435	4130	4130	4130	4130	0
113	20250113	164900	1119581435	4130	4130	4130	4130	0
114	20250113	164800	1119581435	4130	4130	4130	4130	0
115	20250113	164700	1119581435	4130	4130	4130	4130	0
116	20250113	164600	1119581435	4130	4130	4130	4130	0
117	20250113	164500	1119581435	4130	4130	4130	4130	0
118	20250113	164400	1119581435	4130	4130	4130	4130	0
119	20250113	164300	1119581435	4130	4130	4130	4130	0
120	20250113	164200	1119581435	4130	4130	4130	4130	0
121	20250113	164100	1119581435	4130	4130	4130	4130	0
122	20250113	164000	1119581435	4130	4130	4130	4130	667
123	20250113	163900	1119581435	4130	4130	4130	4130	0
124	20250113	163800	1119581435	4130	4130	4130	4130	0
125	20250113	163700	1119581435	4130	4130	4130	4130	0
126	20250113	163600	1119581435	4130	4130	4130	4130	0
127	20250113	163500	1119581435	4130	4130	4130	4130	0
128	20250113	163400	1119581435	4130	4130	4130	4130	0
129	20250113	163300	1119581435	4130	4130	4130	4130	0
130	20250113	163200	1119581435	4130	4130	4130	4130	0
131	20250113	163100	1119581435	4130	4130	4130	4130	0
132	20250113	163000	1119581435	4130	4130	4130	4130	0
133	20250113	162900	1119581435	4130	4130	4130	4130	0
134	20250113	162800	1119581435	4130	4130	4130	4130	0
135	20250113	162700	1119581435	4130	4130	4130	4130	0
136	20250113	162600	1119581435	4130	4130	4130	4130	0
137	20250113	162500	1119581435	4130	4130	4130	4130	0
138	20250113	162400	1119581435	4130	4130	4130	4130	0
139	20250113	162300	1119581435	4130	4130	4130	4130	0
140	20250113	162200	1119581435	4130	4130	4130	4130	0
141	20250113	162100	1119581435	4130	4130	4130	4130	0
142	20250113	162000	1119581435	4130	4130	4130	4130	0
143	20250113	161900	1119581435	4130	4130	4130	4130	0
144	20250113	161800	1119581435	4130	4130	4130	4130	0
145	20250113	161700	1119581435	4130	4130	4130	4130	0
146	20250113	161600	1119581435	4130	4130	4130	4130	0
147	20250113	161500	1119581435	4130	4130	4130	4130	0
148	20250113	161400	1119581435	4130	4130	4130	4130	0
149	20250113	161300	1119581435	4130	4130	4130	4130	0
150	20250113	161200	1119581435	4130	4130	4130	4130	0
151	20250113	161100	1119581435	4130	4130	4130	4130	0
152	20250113	161000	1119581435	4130	4130	4130	4130	667
153	20250113	160900	1119581435	4130	4130	4130	4130	0
154	20250113	160800	1119581435	4130	4130	4130	4130	0
155	20250113	160700	1119581435	4130	4130	4130	4130	0
156	20250113	160600	1119581435	4130	4130	4130	4130	0
157	20250113	160500	1119581435	4130	4130	4130	4130	0
158	20250113	160400	1119581435	4130	4130	4130	4130	0
159	20250113	160300	1119581435	4130	4130	4130	4130	0
160	20250113	160200	1119581435	4130	4130	4130	4130	0
161	20250113	160100	1119581435	4130	4130	4130	4130	0
162	20250113	160000	1119581435	4130	4130	4130	4130	0
163	20250113	155900	1119581435	4130	4130	4130	4130	0
164	20250113	155800	1119581435	4130	4130	4130	4130	0
165	20250113	155700	1119581435	4130	4130	4130	4130	0
166	20250113	155600	1119581435	4130	4130	4130	4130	0
167	20250113	155500	1119581435	4130	4130	4130	4130	0
168	20250113	155400	1119581435	4130	4130	4130	4130	0
169	20250113	155300	1119581435	4130	4130	4130	4130	0
170	20250113	155200	1119581435	4130	4130	4130	4130	0
171	20250113	155100	1119581435	4130	4130	4130	4130	0
172	20250113	155000	1119581435	4130	4130	4130	4130	0
173	20250113	154900	1119581435	4130	4130	4130	4130	0
174	20250113	154800	1119581435	4130	4130	4130	4130	0
175	20250113	154700	1119581435	4130	4130	4130	4130	0
176	20250113	154600	1119581435	4130	4130	4130	4130	0
177	20250113	154500	1119581435	4130	4130	4130	4130	0
178	20250113	154400	1119581435	4130	4130	4130	4130	0
179	20250113	154300	1119581435	4130	4130	4130	4130	0
180	20250113	154200	1119581435	4130	4130	4130	4130	0
181	20250113	154100	1119581435	4130	4130	4130	4130	0
182	20250113	154000	1119581435	4130	4130	4130	4130	667
183	20250113	153900	1119581435	4130	4130	4130	4130	0
184	20250113	153800	1119581435	4130	4130	4130	4130	0
185	20250113	153700	1119581435	4130	4130	4130	4130	0
186	20250113	153600	1119581435	4130	4130	4130	4130	0
187	20250113	153500	1119581435	4130	4130	4130	4130	0
188	20250113	153400	1119581435	4130	4130	4130	4130	0
189	20250113	153300	1119581435	4130	4130	4130	4130	0
190	20250113	153200	1119581435	4130	4130	4130	4130	0
191	20250113	153100	1119581435	4130	4130	4130	4130	0
192	20250113	153000	1119581435	4130	4130	4130	4130	667
193	20250113	152900	1116826725	4125	4125	4125	4125	0
194	20250113	152800	1116826725	4125	4125	4125	4125	0
195	20250113	152700	1116826725	4125	4125	4125	4125	0
196	20250113	152600	1116826725	4125	4125	4125	4125	0
197	20250113	152500	1116826725	4125	4125	4125	4125	0
198	20250113	152400	1116826725	4125	4125	4125	4125	0
199	20250113	152300	1116826725	4125	4125	4125	4125	0
200	20250113	152200	1116826725	4125	4125	4125	4125	0
201	20250113	152100	1116826725	4125	4125	4125	4125	0
202	20250113	152000	1116826725	4125	4125	4125	4125	0
203	20250113	151900	1116826725	4125	4125	4125	4120	347
204	20250113	151800	1115395495	4125	4125	4125	4125	34
205	20250113	151700	1115255245	4125	4120	4125	4120	11
206	20250113	151600	1115209920	4120	4120	4120	4120	54
207	20250113	151500	1114987440	4120	4120	4120	4120	28
208	20250113	151400	1114872080	4120	4120	4120	4120	1153
209	20250113	151300	1110121720	4125	4125	4125	4125	0
210	20250113	151200	1110121720	4125	4125	4125	4125	10
211	20250113	151100	1110080470	4125	4125	4125	4125	5
212	20250113	151000	1110059845	4125	4125	4125	4125	0
213	20250113	150900	1110059845	4125	4125	4125	4125	117
214	20250113	150800	1109577220	4130	4130	4130	4130	1
215	20250113	150700	1109573090	4125	4130	4130	4125	128
216	20250113	150600	1109045080	4130	4130	4130	4130	11
217	20250113	150500	1108999650	4130	4130	4130	4125	1641
218	20250113	150400	1102228670	4140	4140	4140	4140	188
219	20250113	150300	1101450350	4135	4135	4135	4135	27
220	20250113	150200	1101338705	4135	4135	4135	4135	0
221	20250113	150100	1101338705	4135	4135	4135	4135	4
222	20250113	150000	1101322165	4135	4135	4135	4135	0
223	20250113	145900	1101322165	4135	4135	4135	4135	0
224	20250113	145800	1101322165	4135	4135	4135	4135	5
225	20250113	145700	1101301490	4135	4135	4135	4135	0
226	20250113	145600	1101301490	4135	4135	4135	4135	0
227	20250113	145500	1101301490	4135	4135	4135	4135	0
228	20250113	145400	1101301490	4135	4135	4135	4135	0
229	20250113	145300	1101301490	4135	4135	4135	4135	1
230	20250113	145200	1101297355	4135	4130	4135	4130	15
231	20250113	145100	1101235400	4135	4130	4135	4130	10
232	20250113	145000	1101194075	4135	4135	4135	4135	1
233	20250113	144900	1101189940	4135	4135	4135	4135	0
234	20250113	144800	1101189940	4135	4135	4135	4135	0
235	20250113	144700	1101189940	4135	4135	4135	4135	0
236	20250113	144600	1101189940	4135	4135	4135	4135	0
237	20250113	144500	1101189940	4135	4135	4135	4135	0
238	20250113	144400	1101189940	4135	4135	4135	4135	0
239	20250113	144300	1101189940	4135	4135	4135	4135	0
240	20250113	144200	1101189940	4135	4135	4135	4135	1027
241	20250113	144100	1096943295	4140	4140	4140	4140	0
242	20250113	144000	1096943295	4140	4140	4140	4140	0
243	20250113	143900	1096943295	4140	4140	4140	4140	1
244	20250113	143800	1096939155	4140	4140	4140	4140	1
245	20250113	143700	1096935015	4140	4140	4140	4140	0
246	20250113	143600	1096935015	4140	4140	4140	4140	0
247	20250113	143500	1096935015	4140	4140	4140	4140	0
248	20250113	143400	1096935015	4140	4140	4140	4140	0
249	20250113	143300	1096935015	4140	4140	4140	4140	0
250	20250113	143200	1096935015	4140	4140	4140	4140	1
251	20250113	143100	1096930875	4140	4140	4140	4140	0
252	20250113	143000	1096930875	4140	4135	4140	4135	2
253	20250113	142900	1096922600	4135	4135	4135	4135	0
254	20250113	142800	1096922600	4135	4135	4135	4135	0
255	20250113	142700	1096922600	4135	4135	4135	4135	0
256	20250113	142600	1096922600	4135	4135	4135	4135	0
257	20250113	142500	1096922600	4135	4135	4135	4135	0
258	20250113	142400	1096922600	4135	4135	4135	4135	0
259	20250113	142300	1096922600	4135	4135	4135	4135	0
260	20250113	142200	1096922600	4135	4135	4135	4135	879
261	20250113	142100	1093287935	4140	4140	4140	4140	322
262	20250113	142000	1091954855	4145	4145	4145	4145	0
263	20250113	141900	1091954855	4145	4145	4145	4145	0
264	20250113	141800	1091954855	4145	4145	4145	4145	15
265	20250113	141700	1091892680	4150	4150	4150	4150	0
266	20250113	141600	1091892680	4150	4150	4150	4150	4
267	20250113	141500	1091876080	4150	4150	4150	4150	3
268	20250113	141400	1091863630	4150	4150	4150	4150	14
269	20250113	141300	1091805530	4150	4150	4150	4150	0
270	20250113	141200	1091805530	4150	4150	4150	4150	2
271	20250113	141100	1091797230	4150	4150	4150	4150	4
272	20250113	141000	1091780630	4150	4150	4150	4150	2
273	20250113	140900	1091772330	4155	4140	4155	4140	1501
274	20250113	140800	1085557175	4135	4135	4135	4135	1500
275	20250113	140700	1079354675	4135	4135	4135	4135	0
276	20250113	140600	1079354675	4135	4130	4135	4130	57
277	20250113	140500	1079119230	4130	4130	4130	4130	50
278	20250113	140400	1078912730	4135	4135	4135	4135	0
279	20250113	140300	1078912730	4135	4135	4135	4135	1
280	20250113	140200	1078908595	4135	4135	4135	4135	5
281	20250113	140100	1078887920	4135	4135	4135	4135	183
282	20250113	140000	1078131215	4135	4135	4135	4135	432
283	20250113	135900	1076344895	4140	4135	4140	4135	48
284	20250113	135800	1076146405	4140	4140	4140	4140	526
285	20250113	135700	1073968765	4130	4125	4130	4125	1240
286	20250113	135600	1068849035	4130	4130	4130	4130	5
287	20250113	135500	1068828385	4130	4130	4130	4130	1
288	20250113	135400	1068824255	4125	4135	4135	4125	3000
289	20250113	135300	1056443490	4140	4140	4140	4140	0
290	20250113	135200	1056443490	4140	4145	4145	4140	2375
291	20250113	135100	1046608025	4150	4160	4160	4145	476
292	20250113	135000	1044633270	4155	4155	4155	4155	310
293	20250113	134900	1043345220	4160	4160	4160	4160	0
294	20250113	134800	1043345220	4160	4160	4160	4160	0
295	20250113	134700	1043345220	4160	4160	4160	4160	0
296	20250113	134600	1043345220	4160	4160	4160	4160	0
297	20250113	134500	1043345220	4160	4160	4160	4160	0
298	20250113	134400	1043345220	4160	4160	4160	4160	0
299	20250113	134300	1043345220	4160	4160	4160	4160	0
300	20250113	134200	1043345220	4160	4160	4160	4160	0
301	20250113	134100	1043345220	4160	4160	4160	4160	0
302	20250113	134000	1043345220	4160	4160	4160	4160	0
303	20250113	133900	1043345220	4160	4160	4160	4160	0
304	20250113	133800	1043345220	4160	4160	4160	4160	1084
305	20250113	133700	1038835780	4160	4155	4160	4150	2476
306	20250113	133600	1028554545	4155	4155	4155	4155	0
307	20250113	133500	1028554545	4155	4155	4155	4155	0
308	20250113	133400	1028554545	4155	4155	4170	4155	2696
309	20250113	133300	1017343775	4145	4160	4160	4145	3000
310	20250113	133200	1004902175	4160	4160	4160	4160	0
311	20250113	133100	1004902175	4160	4160	4160	4160	0
312	20250113	133000	1004902175	4160	4160	4160	4160	0
313	20250113	132900	1004902175	4160	4160	4160	4160	1
314	20250113	132800	1004898015	4165	4165	4165	4165	1
315	20250113	132700	1004893850	4165	4165	4165	4165	0
316	20250113	132600	1004893850	4165	4165	4165	4165	0
317	20250113	132500	1004893850	4165	4165	4165	4165	0
318	20250113	132400	1004893850	4165	4165	4165	4165	48
319	20250113	132300	1004693930	4165	4165	4165	4165	0
320	20250113	132200	1004693930	4165	4165	4165	4165	0
321	20250113	132100	1004693930	4165	4165	4165	4165	0
322	20250113	132000	1004693930	4165	4165	4165	4165	0
323	20250113	131900	1004693930	4165	4165	4165	4165	0
324	20250113	131800	1004693930	4165	4165	4165	4165	0
325	20250113	131700	1004693930	4165	4165	4165	4165	0
326	20250113	131600	1004693930	4165	4160	4165	4160	318
327	20250113	131500	1003369815	4165	4165	4165	4165	0
328	20250113	131400	1003369815	4165	4165	4165	4165	1
329	20250113	131300	1003365650	4160	4160	4160	4160	0
330	20250113	131200	1003365650	4160	4160	4160	4160	0
331	20250113	131100	1003365650	4160	4160	4160	4160	0
332	20250113	131000	1003365650	4160	4160	4160	4160	0
333	20250113	130900	1003365650	4160	4160	4160	4160	0
334	20250113	130800	1003365650	4160	4160	4160	4160	0
335	20250113	130700	1003365650	4160	4160	4160	4160	116
336	20250113	130600	1002883090	4160	4160	4160	4160	0
337	20250113	130500	1002883090	4160	4160	4160	4160	31
338	20250113	130400	1002754130	4160	4160	4160	4160	20
339	20250113	130300	1002670930	4160	4160	4160	4160	105
340	20250113	130200	1002234130	4160	4160	4160	4160	10
341	20250113	130100	1002192530	4160	4155	4160	4155	285
342	20250113	130000	1001006980	4155	4155	4155	4155	10
343	20250113	125900	1000965430	4155	4155	4155	4155	784
344	20250113	125800	997707910	4160	4155	4160	4155	247
345	20250113	125700	996680450	4155	4155	4155	4155	10
346	20250113	125600	996638900	4155	4155	4155	4155	10
347	20250113	125500	996597350	4155	4145	4155	4145	737
348	20250113	125400	993537095	4145	4140	4145	4140	237
349	20250113	125300	992554930	4140	4140	4140	4140	10
350	20250113	125200	992513530	4140	4140	4140	4140	2
351	20250113	125100	992505250	4145	4145	4145	4145	0
352	20250113	125000	992505250	4145	4145	4145	4145	0
353	20250113	124900	992505250	4145	4145	4145	4145	0
354	20250113	124800	992505250	4145	4145	4145	4145	1
355	20250113	124700	992501105	4145	4145	4145	4145	0
356	20250113	124600	992501105	4145	4145	4145	4145	1
357	20250113	124500	992496960	4145	4145	4145	4145	0
358	20250113	124400	992496960	4145	4140	4145	4140	11
359	20250113	124300	992451415	4140	4140	4140	4140	10
360	20250113	124200	992410015	4145	4145	4145	4145	2
361	20250113	124100	992401725	4145	4145	4145	4145	0
362	20250113	124000	992401725	4145	4145	4145	4145	8
363	20250113	123900	992368565	4145	4145	4145	4145	5
364	20250113	123800	992347840	4145	4145	4145	4145	5
365	20250113	123700	992327115	4150	4145	4150	4145	331
366	20250113	123600	990955115	4145	4145	4145	4145	0
367	20250113	123500	990955115	4145	4145	4145	4145	20
368	20250113	123400	990872215	4140	4150	4150	4140	433
369	20250113	123300	989079055	4150	4150	4150	4150	0
370	20250113	123200	989079055	4150	4145	4150	4145	36
371	20250113	123100	988929830	4145	4145	4145	4145	15
372	20250113	123000	988867655	4150	4150	4150	4150	0
373	20250113	122900	988867655	4150	4150	4150	4150	1
374	20250113	122800	988863505	4145	4145	4145	4145	199
375	20250113	122700	988038650	4145	4145	4145	4145	5
376	20250113	122600	988017925	4145	4145	4145	4145	0
377	20250113	122500	988017925	4145	4145	4145	4145	1
378	20250113	122400	988013780	4145	4145	4145	4145	0
379	20250113	122300	988013780	4145	4140	4145	4140	506
380	20250113	122200	985918935	4140	4140	4140	4140	1721
381	20250113	122100	978793995	4145	4145	4145	4145	0
382	20250113	122000	978793995	4145	4145	4145	4145	24
383	20250113	121900	978694515	4140	4140	4140	4140	100
384	20250113	121800	978280515	4150	4150	4150	4150	0
385	20250113	121700	978280515	4150	4150	4150	4150	0
386	20250113	121600	978280515	4150	4140	4150	4140	295
387	20250113	121500	977057265	4145	4145	4145	4145	136
388	20250113	121400	976493545	4150	4150	4150	4150	0
389	20250113	121300	976493545	4150	4150	4150	4150	0
390	20250113	121200	976493545	4150	4150	4150	4150	1
391	20250113	121100	976489395	4150	4150	4150	4150	0
392	20250113	121000	976489395	4150	4150	4150	4150	30
393	20250113	120900	976364895	4150	4150	4150	4150	45
394	20250113	120800	976178145	4150	4150	4150	4150	10
395	20250113	120700	976136645	4150	4150	4150	4145	24
396	20250113	120600	976037070	4150	4150	4150	4150	9
397	20250113	120500	975999720	4150	4150	4150	4150	2
398	20250113	120400	975991420	4150	4140	4150	4140	102
399	20250113	120300	975569130	4140	4140	4140	4140	1
400	20250113	120200	975564990	4140	4140	4140	4140	0
401	20250113	120100	975564990	4140	4140	4140	4140	0
402	20250113	120000	975564990	4140	4140	4140	4140	2
403	20250113	115900	975556710	4140	4135	4140	4135	11
404	20250113	115800	975511220	4135	4130	4135	4130	11
405	20250113	115700	975465785	4130	4130	4130	4130	5
406	20250113	115600	975445135	4120	4125	4125	4120	1389
407	20250113	115500	969717450	4125	4125	4125	4125	1
408	20250113	115400	969713325	4120	4120	4120	4120	67
409	20250113	115300	969437285	4125	4125	4125	4125	0
410	20250113	115200	969437285	4125	4125	4125	4125	604
411	20250113	115100	966945785	4135	4135	4135	4135	0
412	20250113	115000	966945785	4135	4135	4135	4135	0
413	20250113	114900	966945785	4135	4135	4135	4135	0
414	20250113	114800	966945785	4135	4135	4135	4135	3
415	20250113	114700	966933380	4135	4135	4135	4130	4
416	20250113	114600	966916850	4130	4130	4130	4130	12
417	20250113	114500	966867290	4130	4130	4130	4130	1
418	20250113	114400	966863160	4130	4130	4130	4130	7
419	20250113	114300	966834250	4130	4125	4130	4125	898
420	20250113	114200	963125535	4130	4125	4130	4125	2016
421	20250113	114100	954809530	4125	4125	4125	4125	1
422	20250113	114000	954805405	4120	4120	4120	4120	0
423	20250113	113900	954805405	4120	4120	4120	4120	2
424	20250113	113800	954797165	4120	4125	4125	4120	2
425	20250113	113700	954788920	4115	4110	4115	4100	1396
426	20250113	113600	949046000	4115	4115	4115	4115	5
427	20250113	113500	949025425	4110	4110	4110	4110	5
428	20250113	113400	949004875	4115	4115	4115	4115	0
429	20250113	113300	949004875	4115	4115	4115	4115	80
430	20250113	113200	948675675	4115	4115	4115	4115	0
431	20250113	113100	948675675	4115	4120	4120	4115	3
432	20250113	113000	948663325	4115	4115	4115	4115	7
433	20250113	112900	948634520	4140	4135	4150	4130	4338
434	20250113	112800	930713130	4135	4105	4155	4105	1686
435	20250113	112700	923745130	4105	4105	4105	4105	1
436	20250113	112600	923741025	4105	4105	4105	4105	4
437	20250113	112500	923724605	4105	4100	4105	4100	7
438	20250113	112400	923695895	4105	4105	4105	4105	0
439	20250113	112300	923695895	4105	4105	4105	4105	3
440	20250113	112200	923683580	4105	4100	4105	4100	6
441	20250113	112100	923658975	4100	4100	4100	4100	5
442	20250113	112000	923638475	4105	4100	4105	4100	7
443	20250113	111900	923609760	4100	4100	4100	4100	0
444	20250113	111800	923609760	4100	4100	4100	4100	4
445	20250113	111700	923593360	4100	4100	4100	4100	2
446	20250113	111600	923585160	4100	4100	4100	4100	4
447	20250113	111500	923568760	4100	4100	4100	4100	2
448	20250113	111400	923560560	4095	4095	4095	4095	0
449	20250113	111300	923560560	4095	4095	4095	4095	0
450	20250113	111200	923560560	4095	4095	4095	4095	0
451	20250113	111100	923560560	4095	4095	4095	4095	0
452	20250113	111000	923560560	4095	4095	4095	4095	10
453	20250113	110900	923519610	4090	4090	4090	4090	0
454	20250113	110800	923519610	4090	4090	4090	4090	0
455	20250113	110700	923519610	4090	4090	4090	4090	0
456	20250113	110600	923519610	4090	4075	4090	4075	2428
457	20250113	110500	913605470	4075	4075	4075	4075	0
458	20250113	110400	913605470	4075	4075	4075	4075	0
459	20250113	110300	913605470	4075	4065	4075	4065	1174
460	20250113	110200	908823525	4065	4065	4065	4065	0
461	20250113	110100	908823525	4065	4065	4065	4065	500
462	20250113	110000	906791025	4065	4065	4065	4065	5
463	20250113	105900	906770700	4060	4060	4060	4060	0
464	20250113	105800	906770700	4060	4060	4060	4060	0
465	20250113	105700	906770700	4060	4060	4060	4060	0
466	20250113	105600	906770700	4060	4060	4060	4060	584
467	20250113	105500	904399660	4060	4060	4060	4060	116
468	20250113	105400	903928700	4060	4060	4060	4060	0
469	20250113	105300	903928700	4060	4060	4060	4060	300
470	20250113	105200	902710700	4050	4055	4060	4050	1059
471	20250113	105100	898414030	4050	4055	4055	4050	633
472	20250113	105000	895848435	4055	4055	4055	4055	16
473	20250113	104900	895783555	4055	4055	4055	4055	0
474	20250113	104800	895783555	4055	4060	4060	4055	2395
475	20250113	104700	886069510	4065	4065	4065	4065	0
476	20250113	104600	886069510	4065	4060	4065	4060	2
477	20250113	104500	886061385	4060	4060	4060	4060	0
478	20250113	104400	886061385	4060	4060	4060	4060	0
479	20250113	104300	886061385	4060	4060	4060	4060	0
480	20250113	104200	886061385	4060	4065	4065	4060	6
481	20250113	104100	886037020	4060	4060	4060	4060	504
482	20250113	104000	883990780	4060	4060	4060	4060	174
483	20250113	103900	883284340	4060	4060	4060	4060	0
484	20250113	103800	883284340	4060	4060	4060	4060	0
485	20250113	103700	883284340	4060	4060	4060	4060	0
486	20250113	103600	883284340	4060	4060	4060	4060	711
487	20250113	103500	880397680	4060	4060	4060	4060	200
488	20250113	103400	879585680	4060	4060	4060	4060	0
489	20250113	103300	879585680	4060	4060	4060	4060	0
490	20250113	103200	879585680	4060	4060	4060	4060	0
491	20250113	103100	879585680	4060	4060	4060	4060	2208
492	20250113	103000	870621200	4065	4065	4065	4065	19
493	20250113	102900	870543965	4065	4065	4065	4065	524
494	20250113	102800	868413905	4070	4075	4075	4070	1911
495	20250113	102700	860636090	4075	4070	4075	4070	532
496	20250113	102600	858468235	4070	4075	4075	4065	183
497	20250113	102500	857723690	4080	4095	4095	4080	8
498	20250113	102400	857691020	4095	4085	4095	4085	505
499	20250113	102300	855623095	4080	4080	4080	4080	10
500	20250113	102200	855582295	4095	4095	4095	4095	0
501	20250113	102100	855582295	4095	4060	4100	4060	9061
502	20250113	102000	818584075	4060	4055	4060	4055	502
503	20250113	101900	816545965	4060	4070	4070	4060	5003
504	20250113	101800	796213785	4075	4075	4075	4075	0
505	20250113	101700	796213785	4075	4070	4075	4065	3312
506	20250113	101600	782731505	4070	4085	4085	4070	7839
507	20250113	101500	750763870	4095	4090	4095	4090	2010
508	20250113	101400	742537970	4095	4095	4095	4095	287
509	20250113	101300	741362705	4100	4105	4105	4100	6800
510	20250113	101200	713474805	4145	4145	4145	4145	0
511	20250113	101100	713474805	4145	4110	4145	4110	2571
512	20250113	101000	702896965	4120	4130	4130	4120	1223
513	20250113	100900	697851135	4140	4140	4140	4140	1
514	20250113	100800	697846995	4140	4140	4140	4140	1
515	20250113	100700	697842855	4140	4140	4140	4140	0
516	20250113	100600	697842855	4140	4140	4140	4140	3002
517	20250113	100500	685414575	4135	4135	4135	4135	0
518	20250113	100400	685414575	4135	4135	4135	4135	0
519	20250113	100300	685414575	4135	4135	4135	4135	0
520	20250113	100200	685414575	4135	4135	4135	4135	2315
521	20250113	100100	675842050	4130	4145	4145	4130	2545
522	20250113	100000	665326715	4150	4150	4150	4150	0
523	20250113	095900	665326715	4150	4150	4150	4150	2
524	20250113	095800	665318415	4145	4145	4145	4145	0
525	20250113	095700	665318415	4145	4160	4160	4145	2325
526	20250113	095600	655674895	4165	4165	4165	4165	195
527	20250113	095500	654862720	4165	4165	4165	4165	11
528	20250113	095400	654816905	4165	4165	4165	4165	9
529	20250113	095300	654779420	4165	4180	4180	4160	1975
530	20250113	095200	646550635	4175	4185	4195	4175	11035
531	20250113	095100	600311935	4180	4200	4205	4180	15363
532	20250113	095000	535818515	4200	4145	4200	4140	13925
533	20250113	094900	477507620	4150	4155	4155	4135	1507
534	20250113	094800	471253635	4155	4170	4170	4155	4204
535	20250113	094700	453749430	4175	4190	4210	4175	6435
536	20250113	094600	426779535	4190	4200	4215	4185	38428
537	20250113	094500	265182170	4200	4165	4205	4165	19901
538	20250113	094400	181720695	4155	4120	4165	4120	17867
539	20250113	094300	107605570	4100	4110	4110	4100	1259
540	20250113	094200	102442060	4110	4110	4110	4110	0
541	20250113	094100	102442060	4110	4110	4110	4110	130
542	20250113	094000	101907760	4110	4130	4130	4110	506
543	20250113	093900	99827980	4115	4115	4115	4115	0
544	20250113	093800	99827980	4115	4115	4115	4115	9
545	20250113	093700	99790945	4115	4115	4115	4115	5
546	20250113	093600	99770370	4115	4110	4115	4110	155
547	20250113	093500	99132870	4110	4100	4110	4100	1408
548	20250113	093400	93350270	4100	4105	4105	4100	166
549	20250113	093300	92668905	4100	4110	4110	4095	7170
550	20250113	093200	63275165	4105	4110	4110	4105	342
551	20250113	093100	61871245	4105	4110	4110	4105	581
552	20250113	093000	59483340	4115	4115	4115	4115	10
553	20250113	092900	59442190	4110	4110	4110	4110	0
554	20250113	092800	59442190	4110	4110	4110	4110	0
555	20250113	092700	59442190	4110	4130	4130	4110	3263
556	20250113	092600	46007620	4130	4130	4130	4130	15
557	20250113	092500	45945670	4130	4130	4145	4130	361
558	20250113	092400	44454710	4135	4145	4145	4135	7
559	20250113	092300	44425715	4135	4135	4135	4135	315
560	20250113	092200	43123190	4150	4140	4150	4140	374
561	20250113	092100	41573445	4140	4120	4140	4120	1112
562	20250113	092000	36983490	4120	4120	4120	4120	1
563	20250113	091900	36979370	4120	4120	4120	4120	10
564	20250113	091800	36938170	4120	4120	4120	4120	0
565	20250113	091700	36938170	4120	4120	4120	4120	3900
566	20250113	091600	20870170	4110	4110	4110	4110	0
567	20250113	091500	20870170	4110	4110	4110	4110	0
568	20250113	091400	20870170	4110	4110	4110	4110	0
569	20250113	091300	20870170	4110	4110	4110	4110	10
570	20250113	091200	20829070	4110	4090	4110	4090	1920
571	20250113	091100	12970780	4085	4090	4090	4085	286
572	20250113	091000	11802460	4095	4095	4095	4095	1
573	20250113	090900	11798365	4090	4090	4090	4090	1
574	20250113	090800	11794275	4100	4105	4105	4100	16
575	20250113	090700	11728670	4090	4095	4095	4090	2212
576	20250113	090600	2681585	4100	4110	4110	4100	14
577	20250113	090500	2624155	4110	4110	4110	4110	5
578	20250113	090400	2603605	4110	4110	4110	4110	2
579	20250113	090300	2595385	4110	4125	4125	4110	3
580	20250113	090200	2583025	4125	4125	4125	4125	1
581	20250113	090100	2578900	4100	4100	4100	4100	0
582	20250113	090000	2578900	4100	4100	4100	4100	629