KissMeData/215100/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204400	2056928040	4085	4085	4085	4085	7153
3	20250106	204300	2056928040	4085	4085	4085	4085	0
4	20250106	204200	2056928040	4085	4085	4085	4085	0
5	20250106	204100	2056928040	4085	4085	4085	4085	0
6	20250106	204000	2056928040	4085	4085	4085	4085	0
7	20250106	203900	2056928040	4085	4085	4085	4085	0
8	20250106	203800	2056928040	4085	4085	4085	4085	0
9	20250106	203700	2056928040	4085	4085	4085	4085	0
10	20250106	203600	2056928040	4085	4085	4085	4085	0
11	20250106	203500	2056928040	4085	4085	4085	4085	0
12	20250106	203400	2056928040	4085	4085	4085	4085	0
13	20250106	203300	2056928040	4085	4085	4085	4085	0
14	20250106	203200	2056928040	4085	4085	4085	4085	0
15	20250106	203100	2056928040	4085	4085	4085	4085	0
16	20250106	203000	2056928040	4085	4085	4085	4085	0
17	20250106	202900	2056928040	4085	4085	4085	4085	0
18	20250106	202800	2056928040	4085	4085	4085	4085	0
19	20250106	202700	2056928040	4085	4085	4085	4085	0
20	20250106	202600	2056928040	4085	4085	4085	4085	0
21	20250106	202500	2056928040	4085	4085	4085	4085	0
22	20250106	202400	2056928040	4085	4085	4085	4085	0
23	20250106	202300	2056928040	4085	4085	4085	4085	0
24	20250106	202200	2056928040	4085	4085	4085	4085	0
25	20250106	202100	2056928040	4085	4085	4085	4085	0
26	20250106	202000	2056928040	4085	4085	4085	4085	0
27	20250106	201900	2056928040	4085	4085	4085	4085	0
28	20250106	201800	2056928040	4085	4085	4085	4085	0
29	20250106	201700	2056928040	4085	4085	4085	4085	0
30	20250106	201600	2056928040	4085	4085	4085	4085	0
31	20250106	201500	2056928040	4085	4085	4085	4085	0
32	20250106	201400	2056928040	4085	4085	4085	4085	7153
33	20250106	201300	2056928040	4085	4085	4085	4085	0
34	20250106	201200	2056928040	4085	4085	4085	4085	0
35	20250106	201100	2056928040	4085	4085	4085	4085	0
36	20250106	201000	2056928040	4085	4085	4085	4085	0
37	20250106	200900	2056928040	4085	4085	4085	4085	0
38	20250106	200800	2056928040	4085	4085	4085	4085	0
39	20250106	200700	2056928040	4085	4085	4085	4085	0
40	20250106	200600	2056928040	4085	4085	4085	4085	0
41	20250106	200500	2056928040	4085	4085	4085	4085	0
42	20250106	200400	2056928040	4085	4085	4085	4085	0
43	20250106	200300	2056928040	4085	4085	4085	4085	0
44	20250106	200200	2056928040	4085	4085	4085	4085	0
45	20250106	200100	2056928040	4085	4085	4085	4085	0
46	20250106	200000	2056928040	4085	4085	4085	4085	0
47	20250106	195900	2056928040	4085	4085	4085	4085	0
48	20250106	195800	2056928040	4085	4085	4085	4085	0
49	20250106	195700	2056928040	4085	4085	4085	4085	0
50	20250106	195600	2056928040	4085	4085	4085	4085	0
51	20250106	195500	2056928040	4085	4085	4085	4085	0
52	20250106	195400	2056928040	4085	4085	4085	4085	0
53	20250106	195300	2056928040	4085	4085	4085	4085	0
54	20250106	195200	2056928040	4085	4085	4085	4085	0
55	20250106	195100	2056928040	4085	4085	4085	4085	0
56	20250106	195000	2056928040	4085	4085	4085	4085	0
57	20250106	194900	2056928040	4085	4085	4085	4085	0
58	20250106	194800	2056928040	4085	4085	4085	4085	0
59	20250106	194700	2056928040	4085	4085	4085	4085	0
60	20250106	194600	2056928040	4085	4085	4085	4085	0
61	20250106	194500	2056928040	4085	4085	4085	4085	0
62	20250106	194400	2056928040	4085	4085	4085	4085	7153
63	20250106	194300	2056928040	4085	4085	4085	4085	0
64	20250106	194200	2056928040	4085	4085	4085	4085	0
65	20250106	194100	2056928040	4085	4085	4085	4085	0
66	20250106	194000	2056928040	4085	4085	4085	4085	0
67	20250106	193900	2056928040	4085	4085	4085	4085	0
68	20250106	193800	2056928040	4085	4085	4085	4085	0
69	20250106	193700	2056928040	4085	4085	4085	4085	0
70	20250106	193600	2056928040	4085	4085	4085	4085	0
71	20250106	193500	2056928040	4085	4085	4085	4085	0
72	20250106	193400	2056928040	4085	4085	4085	4085	0
73	20250106	193300	2056928040	4085	4085	4085	4085	0
74	20250106	193200	2056928040	4085	4085	4085	4085	0
75	20250106	193100	2056928040	4085	4085	4085	4085	0
76	20250106	193000	2056928040	4085	4085	4085	4085	0
77	20250106	192900	2056928040	4085	4085	4085	4085	0
78	20250106	192800	2056928040	4085	4085	4085	4085	0
79	20250106	192700	2056928040	4085	4085	4085	4085	0
80	20250106	192600	2056928040	4085	4085	4085	4085	0
81	20250106	192500	2056928040	4085	4085	4085	4085	0
82	20250106	192400	2056928040	4085	4085	4085	4085	0
83	20250106	192300	2056928040	4085	4085	4085	4085	0
84	20250106	192200	2056928040	4085	4085	4085	4085	0
85	20250106	192100	2056928040	4085	4085	4085	4085	0
86	20250106	192000	2056928040	4085	4085	4085	4085	0
87	20250106	191900	2056928040	4085	4085	4085	4085	0
88	20250106	191800	2056928040	4085	4085	4085	4085	0
89	20250106	191700	2056928040	4085	4085	4085	4085	0
90	20250106	191600	2056928040	4085	4085	4085	4085	0
91	20250106	191500	2056928040	4085	4085	4085	4085	0
92	20250106	191400	2056928040	4085	4085	4085	4085	7153
93	20250106	191300	2056928040	4085	4085	4085	4085	0
94	20250106	191200	2056928040	4085	4085	4085	4085	0
95	20250106	191100	2056928040	4085	4085	4085	4085	0
96	20250106	191000	2056928040	4085	4085	4085	4085	0
97	20250106	190900	2056928040	4085	4085	4085	4085	0
98	20250106	190800	2056928040	4085	4085	4085	4085	0
99	20250106	190700	2056928040	4085	4085	4085	4085	0
100	20250106	190600	2056928040	4085	4085	4085	4085	0
101	20250106	190500	2056928040	4085	4085	4085	4085	0
102	20250106	190400	2056928040	4085	4085	4085	4085	0
103	20250106	190300	2056928040	4085	4085	4085	4085	0
104	20250106	190200	2056928040	4085	4085	4085	4085	0
105	20250106	190100	2056928040	4085	4085	4085	4085	0
106	20250106	190000	2056928040	4085	4085	4085	4085	0
107	20250106	185900	2056928040	4085	4085	4085	4085	0
108	20250106	185800	2056928040	4085	4085	4085	4085	0
109	20250106	185700	2056928040	4085	4085	4085	4085	0
110	20250106	185600	2056928040	4085	4085	4085	4085	0
111	20250106	185500	2056928040	4085	4085	4085	4085	0
112	20250106	185400	2056928040	4085	4085	4085	4085	0
113	20250106	185300	2056928040	4085	4085	4085	4085	0
114	20250106	185200	2056928040	4085	4085	4085	4085	0
115	20250106	185100	2056928040	4085	4085	4085	4085	0
116	20250106	185000	2056928040	4085	4085	4085	4085	0
117	20250106	184900	2056928040	4085	4085	4085	4085	0
118	20250106	184800	2056928040	4085	4085	4085	4085	0
119	20250106	184700	2056928040	4085	4085	4085	4085	0
120	20250106	184600	2056928040	4085	4085	4085	4085	0
121	20250106	184500	2056928040	4085	4085	4085	4085	0
122	20250106	184400	2056928040	4085	4085	4085	4085	7153
123	20250106	184300	2056928040	4085	4085	4085	4085	0
124	20250106	184200	2056928040	4085	4085	4085	4085	0
125	20250106	184100	2056928040	4085	4085	4085	4085	0
126	20250106	184000	2056928040	4085	4085	4085	4085	0
127	20250106	183900	2056928040	4085	4085	4085	4085	0
128	20250106	183800	2056928040	4085	4085	4085	4085	0
129	20250106	183700	2056928040	4085	4085	4085	4085	0
130	20250106	183600	2056928040	4085	4085	4085	4085	0
131	20250106	183500	2056928040	4085	4085	4085	4085	0
132	20250106	183400	2056928040	4085	4085	4085	4085	0
133	20250106	183300	2056928040	4085	4085	4085	4085	0
134	20250106	183200	2056928040	4085	4085	4085	4085	0
135	20250106	183100	2056928040	4085	4085	4085	4085	0
136	20250106	183000	2056928040	4085	4085	4085	4085	0
137	20250106	182900	2056928040	4085	4085	4085	4085	0
138	20250106	182800	2056928040	4085	4085	4085	4085	0
139	20250106	182700	2056928040	4085	4085	4085	4085	0
140	20250106	182600	2056928040	4085	4085	4085	4085	0
141	20250106	182500	2056928040	4085	4085	4085	4085	0
142	20250106	182400	2056928040	4085	4085	4085	4085	0
143	20250106	182300	2056928040	4085	4085	4085	4085	0
144	20250106	182200	2056928040	4085	4085	4085	4085	0
145	20250106	182100	2056928040	4085	4085	4085	4085	0
146	20250106	182000	2056928040	4085	4085	4085	4085	0
147	20250106	181900	2056928040	4085	4085	4085	4085	0
148	20250106	181800	2056928040	4085	4085	4085	4085	0
149	20250106	181700	2056928040	4085	4085	4085	4085	0
150	20250106	181600	2056928040	4085	4085	4085	4085	0
151	20250106	181500	2056928040	4085	4085	4085	4085	0
152	20250106	181400	2056928040	4085	4085	4085	4085	7153
153	20250106	181300	2056928040	4085	4085	4085	4085	0
154	20250106	181200	2056928040	4085	4085	4085	4085	0
155	20250106	181100	2056928040	4085	4085	4085	4085	0
156	20250106	181000	2056928040	4085	4085	4085	4085	0
157	20250106	180900	2056928040	4085	4085	4085	4085	0
158	20250106	180800	2056928040	4085	4085	4085	4085	0
159	20250106	180700	2056928040	4085	4085	4085	4085	0
160	20250106	180600	2056928040	4085	4085	4085	4085	0
161	20250106	180500	2056928040	4085	4085	4085	4085	0
162	20250106	180400	2056928040	4085	4085	4085	4085	0
163	20250106	180300	2056928040	4085	4085	4085	4085	0
164	20250106	180200	2056928040	4085	4085	4085	4085	0
165	20250106	180100	2056928040	4085	4085	4085	4085	0
166	20250106	180000	2056928040	4085	4085	4085	4085	0
167	20250106	175900	2056928040	4085	4085	4085	4085	0
168	20250106	175800	2056928040	4085	4085	4085	4085	0
169	20250106	175700	2056928040	4085	4085	4085	4085	0
170	20250106	175600	2056928040	4085	4085	4085	4085	0
171	20250106	175500	2056928040	4085	4085	4085	4085	0
172	20250106	175400	2056928040	4085	4085	4085	4085	0
173	20250106	175300	2056928040	4085	4085	4085	4085	0
174	20250106	175200	2056928040	4085	4085	4085	4085	0
175	20250106	175100	2056928040	4085	4085	4085	4085	0
176	20250106	175000	2056928040	4085	4085	4085	4085	0
177	20250106	174900	2056928040	4085	4085	4085	4085	0
178	20250106	174800	2056928040	4085	4085	4085	4085	0
179	20250106	174700	2056928040	4085	4085	4085	4085	0
180	20250106	174600	2056928040	4085	4085	4085	4085	0
181	20250106	174500	2056928040	4085	4085	4085	4085	0
182	20250106	174400	2056928040	4085	4085	4085	4085	7153
183	20250106	174300	2056928040	4085	4085	4085	4085	0
184	20250106	174200	2056928040	4085	4085	4085	4085	0
185	20250106	174100	2056928040	4085	4085	4085	4085	0
186	20250106	174000	2056928040	4085	4085	4085	4085	0
187	20250106	173900	2056928040	4085	4085	4085	4085	0
188	20250106	173800	2056928040	4085	4085	4085	4085	0
189	20250106	173700	2056928040	4085	4085	4085	4085	0
190	20250106	173600	2056928040	4085	4085	4085	4085	0
191	20250106	173500	2056928040	4085	4085	4085	4085	0
192	20250106	173400	2056928040	4085	4085	4085	4085	0
193	20250106	173300	2056928040	4085	4085	4085	4085	0
194	20250106	173200	2056928040	4085	4085	4085	4085	0
195	20250106	173100	2056928040	4085	4085	4085	4085	0
196	20250106	173000	2056928040	4085	4085	4085	4085	0
197	20250106	172900	2056928040	4085	4085	4085	4085	0
198	20250106	172800	2056928040	4085	4085	4085	4085	0
199	20250106	172700	2056928040	4085	4085	4085	4085	0
200	20250106	172600	2056928040	4085	4085	4085	4085	0
201	20250106	172500	2056928040	4085	4085	4085	4085	0
202	20250106	172400	2056928040	4085	4085	4085	4085	0
203	20250106	172300	2056928040	4085	4085	4085	4085	0
204	20250106	172200	2056928040	4085	4085	4085	4085	0
205	20250106	172100	2056928040	4085	4085	4085	4085	0
206	20250106	172000	2056928040	4085	4085	4085	4085	0
207	20250106	171900	2056928040	4085	4085	4085	4085	0
208	20250106	171800	2056928040	4085	4085	4085	4085	0
209	20250106	171700	2056928040	4085	4085	4085	4085	0
210	20250106	171600	2056928040	4085	4085	4085	4085	0
211	20250106	171500	2056928040	4085	4085	4085	4085	0
212	20250106	171400	2056928040	4085	4085	4085	4085	7153
213	20250106	171300	2056928040	4085	4085	4085	4085	0
214	20250106	171200	2056928040	4085	4085	4085	4085	0
215	20250106	171100	2056928040	4085	4085	4085	4085	0
216	20250106	171000	2056928040	4085	4085	4085	4085	0
217	20250106	170900	2056928040	4085	4085	4085	4085	0
218	20250106	170800	2056928040	4085	4085	4085	4085	0
219	20250106	170700	2056928040	4085	4085	4085	4085	0
220	20250106	170600	2056928040	4085	4085	4085	4085	0
221	20250106	170500	2056928040	4085	4085	4085	4085	0
222	20250106	170400	2056928040	4085	4085	4085	4085	0
223	20250106	170300	2056928040	4085	4085	4085	4085	0
224	20250106	170200	2056928040	4085	4085	4085	4085	0
225	20250106	170100	2056928040	4085	4085	4085	4085	0
226	20250106	170000	2056928040	4085	4085	4085	4085	0
227	20250106	165900	2056928040	4085	4085	4085	4085	0
228	20250106	165800	2056928040	4085	4085	4085	4085	0
229	20250106	165700	2056928040	4085	4085	4085	4085	0
230	20250106	165600	2056928040	4085	4085	4085	4085	0
231	20250106	165500	2056928040	4085	4085	4085	4085	0
232	20250106	165400	2056928040	4085	4085	4085	4085	0
233	20250106	165300	2056928040	4085	4085	4085	4085	0
234	20250106	165200	2056928040	4085	4085	4085	4085	0
235	20250106	165100	2056928040	4085	4085	4085	4085	0
236	20250106	165000	2056928040	4085	4085	4085	4085	0
237	20250106	164900	2056928040	4085	4085	4085	4085	0
238	20250106	164800	2056928040	4085	4085	4085	4085	0
239	20250106	164700	2056928040	4085	4085	4085	4085	0
240	20250106	164600	2056928040	4085	4085	4085	4085	0
241	20250106	164500	2056928040	4085	4085	4085	4085	0
242	20250106	164400	2056928040	4085	4085	4085	4085	7153
243	20250106	164300	2056928040	4085	4085	4085	4085	0
244	20250106	164200	2056928040	4085	4085	4085	4085	0
245	20250106	164100	2056928040	4085	4085	4085	4085	0
246	20250106	164000	2056928040	4085	4085	4085	4085	0
247	20250106	163900	2056928040	4085	4085	4085	4085	0
248	20250106	163800	2056928040	4085	4085	4085	4085	0
249	20250106	163700	2056928040	4085	4085	4085	4085	0
250	20250106	163600	2056928040	4085	4085	4085	4085	0
251	20250106	163500	2056928040	4085	4085	4085	4085	0
252	20250106	163400	2056928040	4085	4085	4085	4085	0
253	20250106	163300	2056928040	4085	4085	4085	4085	0
254	20250106	163200	2056928040	4085	4085	4085	4085	0
255	20250106	163100	2056928040	4085	4085	4085	4085	0
256	20250106	163000	2056928040	4085	4085	4085	4085	0
257	20250106	162900	2056928040	4085	4085	4085	4085	0
258	20250106	162800	2056928040	4085	4085	4085	4085	0
259	20250106	162700	2056928040	4085	4085	4085	4085	0
260	20250106	162600	2056928040	4085	4085	4085	4085	0
261	20250106	162500	2056928040	4085	4085	4085	4085	0
262	20250106	162400	2056928040	4085	4085	4085	4085	0
263	20250106	162300	2056928040	4085	4085	4085	4085	0
264	20250106	162200	2056928040	4085	4085	4085	4085	0
265	20250106	162100	2056928040	4085	4085	4085	4085	0
266	20250106	162000	2056928040	4085	4085	4085	4085	0
267	20250106	161900	2056928040	4085	4085	4085	4085	0
268	20250106	161800	2056928040	4085	4085	4085	4085	0
269	20250106	161700	2056928040	4085	4085	4085	4085	0
270	20250106	161600	2056928040	4085	4085	4085	4085	0
271	20250106	161500	2056928040	4085	4085	4085	4085	0
272	20250106	161400	2056928040	4085	4085	4085	4085	7153
273	20250106	161300	2056928040	4085	4085	4085	4085	0
274	20250106	161200	2056928040	4085	4085	4085	4085	0
275	20250106	161100	2056928040	4085	4085	4085	4085	0
276	20250106	161000	2056928040	4085	4085	4085	4085	0
277	20250106	160900	2056928040	4085	4085	4085	4085	0
278	20250106	160800	2056928040	4085	4085	4085	4085	0
279	20250106	160700	2056928040	4085	4085	4085	4085	0
280	20250106	160600	2056928040	4085	4085	4085	4085	0
281	20250106	160500	2056928040	4085	4085	4085	4085	0
282	20250106	160400	2056928040	4085	4085	4085	4085	0
283	20250106	160300	2056928040	4085	4085	4085	4085	0
284	20250106	160200	2056928040	4085	4085	4085	4085	0
285	20250106	160100	2056928040	4085	4085	4085	4085	0
286	20250106	160000	2056928040	4085	4085	4085	4085	0
287	20250106	155900	2056928040	4085	4085	4085	4085	0
288	20250106	155800	2056928040	4085	4085	4085	4085	0
289	20250106	155700	2056928040	4085	4085	4085	4085	0
290	20250106	155600	2056928040	4085	4085	4085	4085	0
291	20250106	155500	2056928040	4085	4085	4085	4085	0
292	20250106	155400	2056928040	4085	4085	4085	4085	0
293	20250106	155300	2056928040	4085	4085	4085	4085	0
294	20250106	155200	2056928040	4085	4085	4085	4085	0
295	20250106	155100	2056928040	4085	4085	4085	4085	0
296	20250106	155000	2056928040	4085	4085	4085	4085	0
297	20250106	154900	2056928040	4085	4085	4085	4085	0
298	20250106	154800	2056928040	4085	4085	4085	4085	0
299	20250106	154700	2056928040	4085	4085	4085	4085	0
300	20250106	154600	2056928040	4085	4085	4085	4085	0
301	20250106	154500	2056928040	4085	4085	4085	4085	0
302	20250106	154400	2056928040	4085	4085	4085	4085	7153
303	20250106	154300	2056928040	4085	4085	4085	4085	0
304	20250106	154200	2056928040	4085	4085	4085	4085	0
305	20250106	154100	2056928040	4085	4085	4085	4085	0
306	20250106	154000	2056928040	4085	4085	4085	4085	0
307	20250106	153900	2056928040	4085	4085	4085	4085	0
308	20250106	153800	2056928040	4085	4085	4085	4085	0
309	20250106	153700	2056928040	4085	4085	4085	4085	0
310	20250106	153600	2056928040	4085	4085	4085	4085	0
311	20250106	153500	2056928040	4085	4085	4085	4085	0
312	20250106	153400	2056928040	4085	4085	4085	4085	0
313	20250106	153300	2056928040	4085	4085	4085	4085	0
314	20250106	153200	2056928040	4085	4085	4085	4085	0
315	20250106	153100	2056928040	4085	4085	4085	4085	0
316	20250106	153000	2056928040	4085	4085	4085	4085	7153
317	20250106	152900	2027708035	4080	4080	4080	4080	0
318	20250106	152800	2027708035	4080	4080	4080	4080	0
319	20250106	152700	2027708035	4080	4080	4080	4080	0
320	20250106	152600	2027708035	4080	4080	4080	4080	0
321	20250106	152500	2027708035	4080	4080	4080	4080	0
322	20250106	152400	2027708035	4080	4080	4080	4080	0
323	20250106	152300	2027708035	4080	4080	4080	4080	0
324	20250106	152200	2027708035	4080	4080	4080	4080	0
325	20250106	152100	2027708035	4080	4080	4080	4080	0
326	20250106	152000	2027708035	4080	4080	4080	4080	0
327	20250106	151900	2027708035	4080	4080	4085	4070	7741
328	20250106	151800	1996126365	4080	4070	4080	4065	2065
329	20250106	151700	1987720110	4070	4080	4080	4070	502
330	20250106	151600	1985676355	4070	4080	4080	4070	178
331	20250106	151500	1984951315	4080	4080	4080	4080	404
332	20250106	151400	1983302995	4080	4085	4085	4080	492
333	20250106	151300	1981295385	4080	4080	4085	4080	475
334	20250106	151200	1979357355	4085	4080	4085	4080	86
335	20250106	151100	1979006220	4085	4080	4085	4080	181
336	20250106	151000	1978267735	4080	4070	4080	4070	93
337	20250106	150900	1977888795	4070	4080	4080	4070	3557
338	20250106	150800	1963411580	4080	4080	4080	4080	1
339	20250106	150700	1963407500	4090	4090	4090	4090	5
340	20250106	150600	1963387050	4080	4085	4085	4080	1813
341	20250106	150500	1955986515	4090	4080	4090	4080	2561
342	20250106	150400	1945525060	4080	4075	4080	4075	51
343	20250106	150300	1945317230	4075	4075	4075	4075	1413
344	20250106	150200	1939559255	4080	4080	4080	4080	70
345	20250106	150100	1939273655	4090	4090	4090	4080	1636
346	20250106	150000	1932595760	4095	4090	4095	4090	23
347	20250106	145900	1932501685	4095	4095	4095	4095	4
348	20250106	145800	1932485305	4095	4095	4095	4095	0
349	20250106	145700	1932485305	4095	4095	4095	4095	12
350	20250106	145600	1932436165	4095	4095	4095	4085	13
351	20250106	145500	1932382940	4095	4085	4095	4080	1129
352	20250106	145400	1927770970	4100	4100	4100	4100	0
353	20250106	145300	1927770970	4100	4100	4100	4100	0
354	20250106	145200	1927770970	4100	4100	4100	4085	1578
355	20250106	145100	1921315295	4100	4095	4100	4085	1476
356	20250106	145000	1915276070	4095	4090	4095	4080	1083
357	20250106	144900	1910849190	4085	4085	4085	4085	214
358	20250106	144800	1909975000	4080	4085	4085	4080	1101
359	20250106	144700	1905478640	4090	4090	4090	4090	5
360	20250106	144600	1905458190	4090	4090	4095	4090	1554
361	20250106	144500	1899098865	4100	4100	4100	4100	111
362	20250106	144400	1898643765	4100	4105	4105	4100	235
363	20250106	144300	1897680255	4100	4100	4105	4090	740
364	20250106	144200	1894645230	4105	4100	4105	4100	873
365	20250106	144100	1891064855	4105	4110	4110	4105	41
366	20250106	144000	1890896545	4105	4100	4105	4100	3708
367	20250106	143900	1875682955	4100	4100	4105	4095	1067
368	20250106	143800	1871306010	4100	4095	4100	4090	2251
369	20250106	143700	1862079275	4095	4095	4100	4095	528
370	20250106	143600	1859917050	4095	4090	4095	4090	599
371	20250106	143500	1857466165	4090	4090	4090	4090	993
372	20250106	143400	1853404795	4085	4090	4090	4085	2933
373	20250106	143300	1841414490	4090	4070	4090	4070	2962
374	20250106	143200	1829328750	4075	4070	4075	4060	306
375	20250106	143100	1828086110	4075	4075	4075	4075	24
376	20250106	143000	1827988310	4075	4070	4075	4070	1652
377	20250106	142900	1821263275	4065	4065	4070	4060	29
378	20250106	142800	1821145405	4070	4070	4070	4065	150
379	20250106	142700	1820534935	4070	4070	4070	4060	656
380	20250106	142600	1817869015	4070	4065	4070	4060	181
381	20250106	142500	1817134120	4070	4070	4070	4070	2
382	20250106	142400	1817125980	4070	4070	4070	4070	0
383	20250106	142300	1817125980	4070	4065	4070	4065	2387
384	20250106	142200	1807422215	4070	4070	4070	4070	34
385	20250106	142100	1807283835	4070	4070	4070	4070	0
386	20250106	142000	1807283835	4070	4070	4070	4070	171
387	20250106	141900	1806587865	4070	4070	4070	4070	4
388	20250106	141800	1806571585	4065	4065	4070	4065	2036
389	20250106	141700	1798295235	4065	4065	4065	4065	0
390	20250106	141600	1798295235	4065	4065	4065	4060	52
391	20250106	141500	1798084105	4060	4060	4060	4060	438
392	20250106	141400	1796305825	4060	4055	4060	4055	839
393	20250106	141300	1792903670	4060	4060	4060	4060	0
394	20250106	141200	1792903670	4060	4060	4060	4060	5
395	20250106	141100	1792883370	4060	4055	4060	4055	12
396	20250106	141000	1792834660	4060	4060	4060	4060	68
397	20250106	140900	1792558580	4060	4060	4060	4060	442
398	20250106	140800	1790764060	4060	4060	4060	4060	104
399	20250106	140700	1790341820	4065	4065	4065	4065	0
400	20250106	140600	1790341820	4065	4065	4065	4065	51
401	20250106	140500	1790134505	4065	4060	4065	4060	1136
402	20250106	140400	1785522130	4060	4060	4060	4060	0
403	20250106	140300	1785522130	4060	4060	4060	4060	15
404	20250106	140200	1785461230	4060	4060	4060	4060	0
405	20250106	140100	1785461230	4060	4055	4060	4055	154
406	20250106	140000	1784836735	4050	4055	4055	4050	608
407	20250106	135900	1782373340	4050	4045	4050	4045	1514
408	20250106	135800	1776241700	4045	4050	4050	4045	348
409	20250106	135700	1774833050	4045	4050	4055	4045	596
410	20250106	135600	1772419485	4045	4040	4045	4035	1346
411	20250106	135500	1766985395	4035	4040	4040	4035	1863
412	20250106	135400	1759459185	4040	4045	4045	4040	933
413	20250106	135300	1755689800	4045	4045	4045	4045	358
414	20250106	135200	1754241690	4045	4055	4055	4045	503
415	20250106	135100	1752207025	4045	4050	4050	4045	555
416	20250106	135000	1749960290	4050	4050	4050	4050	50
417	20250106	134900	1749757790	4060	4050	4060	4050	671
418	20250106	134800	1747040230	4050	4055	4060	4050	5248
419	20250106	134700	1725776395	4060	4060	4060	4060	0
420	20250106	134600	1725776395	4060	4055	4060	4055	952
421	20250106	134500	1721915325	4055	4060	4060	4055	140
422	20250106	134400	1721347295	4060	4060	4060	4060	433
423	20250106	134300	1719589315	4060	4060	4060	4060	620
424	20250106	134200	1717072115	4060	4060	4060	4060	1448
425	20250106	134100	1711193235	4065	4065	4065	4065	259
426	20250106	134000	1710140400	4070	4065	4070	4065	49
427	20250106	133900	1709941210	4065	4065	4070	4065	1603
428	20250106	133800	1703425010	4070	4070	4070	4070	48
429	20250106	133700	1703229650	4070	4070	4070	4070	2
430	20250106	133600	1703221510	4075	4070	4075	4070	656
431	20250106	133500	1700550580	4070	4075	4075	4070	2436
432	20250106	133400	1690632115	4075	4075	4075	4075	50
433	20250106	133300	1690428365	4075	4070	4075	4070	1070
434	20250106	133200	1686073210	4070	4070	4070	4070	509
435	20250106	133100	1684001580	4070	4085	4085	4070	2924
436	20250106	133000	1672091870	4080	4075	4080	4075	487
437	20250106	132900	1670105845	4080	4080	4080	4080	253
438	20250106	132800	1669073605	4085	4090	4090	4085	421
439	20250106	132700	1667353320	4090	4090	4090	4090	0
440	20250106	132600	1667353320	4090	4080	4090	4080	6132
441	20250106	132500	1642305540	4085	4080	4085	4080	53
442	20250106	132400	1642089290	4080	4080	4080	4080	50
443	20250106	132300	1641885290	4080	4085	4085	4080	41
444	20250106	132200	1641717925	4085	4085	4085	4085	1800
445	20250106	132100	1634364925	4085	4080	4085	4080	329
446	20250106	132000	1633022600	4075	4065	4080	4065	1024
447	20250106	131900	1628852445	4065	4075	4075	4065	470
448	20250106	131800	1626938895	4075	4075	4075	4075	0
449	20250106	131700	1626938895	4075	4075	4075	4075	502
450	20250106	131600	1624893245	4070	4070	4075	4070	640
451	20250106	131500	1622288440	4070	4070	4070	4070	968
452	20250106	131400	1618348680	4075	4070	4075	4070	801
453	20250106	131300	1615088605	4075	4075	4075	4070	23
454	20250106	131200	1614994980	4075	4075	4075	4075	0
455	20250106	131100	1614994980	4075	4070	4075	4070	420
456	20250106	131000	1613285480	4070	4070	4070	4070	2
457	20250106	130900	1613277340	4070	4070	4070	4070	0
458	20250106	130800	1613277340	4070	4070	4070	4070	149
459	20250106	130700	1612670910	4070	4070	4070	4070	18
460	20250106	130600	1612597650	4070	4075	4075	4070	1686
461	20250106	130500	1605735480	4075	4075	4075	4075	1
462	20250106	130400	1605731405	4075	4075	4075	4070	1000
463	20250106	130300	1601656905	4080	4080	4080	4080	738
464	20250106	130200	1598645865	4075	4075	4075	4075	3
465	20250106	130100	1598633640	4080	4080	4080	4080	0
466	20250106	130000	1598633640	4080	4080	4080	4080	0
467	20250106	125900	1598633640	4080	4080	4080	4075	39
468	20250106	125800	1598474525	4075	4075	4080	4075	853
469	20250106	125700	1594998545	4075	4075	4080	4075	751
470	20250106	125600	1591938215	4075	4075	4075	4075	8
471	20250106	125500	1591905615	4080	4080	4080	4080	2
472	20250106	125400	1591897455	4080	4070	4080	4070	250
473	20250106	125300	1590879945	4080	4075	4080	4070	464
474	20250106	125200	1588989125	4075	4080	4080	4075	5
475	20250106	125100	1588968740	4080	4080	4080	4080	0
476	20250106	125000	1588968740	4080	4080	4080	4080	0
477	20250106	124900	1588968740	4080	4075	4080	4075	343
478	20250106	124800	1587571010	4075	4075	4075	4075	0
479	20250106	124700	1587571010	4075	4075	4075	4075	522
480	20250106	124600	1585443860	4075	4085	4085	4075	64
481	20250106	124500	1585183045	4075	4075	4075	4075	566
482	20250106	124400	1582876595	4085	4085	4085	4085	10
483	20250106	124300	1582835745	4080	4080	4080	4080	973
484	20250106	124200	1578865905	4085	4085	4085	4085	81
485	20250106	124100	1578535020	4085	4085	4085	4085	161
486	20250106	124000	1577877335	4085	4085	4085	4085	0
487	20250106	123900	1577877335	4085	4080	4085	4080	2
488	20250106	123800	1577869170	4085	4085	4085	4085	0
489	20250106	123700	1577869170	4085	4085	4085	4085	0
490	20250106	123600	1577869170	4085	4085	4085	4085	0
491	20250106	123500	1577869170	4085	4085	4085	4085	2
492	20250106	123400	1577861000	4070	4070	4070	4070	0
493	20250106	123300	1577861000	4070	4085	4085	4070	2220
494	20250106	123200	1568822950	4085	4080	4085	4080	88
495	20250106	123100	1568463815	4080	4080	4080	4080	1
496	20250106	123000	1568459735	4075	4075	4075	4075	12
497	20250106	122900	1568410835	4075	4075	4075	4075	150
498	20250106	122800	1567799585	4080	4075	4080	4075	610
499	20250106	122700	1565313630	4075	4075	4075	4075	209
500	20250106	122600	1564461955	4075	4075	4075	4075	52
501	20250106	122500	1564250055	4070	4065	4070	4065	9
502	20250106	122400	1564213450	4060	4060	4060	4060	14
503	20250106	122300	1564156610	4060	4065	4065	4060	30
504	20250106	122200	1564034775	4065	4065	4065	4065	471
505	20250106	122100	1562120160	4065	4065	4065	4065	2224
506	20250106	122000	1553079600	4065	4070	4070	4065	1145
507	20250106	121900	1548424450	4075	4075	4075	4075	1
508	20250106	121800	1548420375	4070	4075	4075	4070	170
509	20250106	121700	1547728375	4075	4075	4075	4075	4
510	20250106	121600	1547712075	4075	4075	4075	4075	75
511	20250106	121500	1547406450	4075	4075	4075	4075	2
512	20250106	121400	1547398300	4070	4065	4070	4065	1186
513	20250106	121300	1542572635	4060	4065	4065	4060	1508
514	20250106	121200	1536445365	4065	4065	4065	4065	25
515	20250106	121100	1536343740	4070	4070	4070	4070	1
516	20250106	121000	1536339670	4065	4065	4065	4065	3
517	20250106	120900	1536327475	4065	4065	4065	4065	259
518	20250106	120800	1535274640	4065	4070	4070	4065	884
519	20250106	120700	1531680725	4070	4070	4070	4065	466
520	20250106	120600	1529785570	4070	4070	4070	4070	0
521	20250106	120500	1529785570	4070	4070	4070	4070	442
522	20250106	120400	1527986630	4070	4070	4070	4070	238
523	20250106	120300	1527017970	4070	4075	4075	4070	521
524	20250106	120200	1524894995	4075	4070	4075	4070	475
525	20250106	120100	1522961735	4070	4070	4070	4070	313
526	20250106	120000	1521687825	4070	4070	4070	4070	27
527	20250106	115900	1521577935	4070	4075	4075	4070	933
528	20250106	115800	1517776735	4075	4075	4075	4075	1
529	20250106	115700	1517772660	4075	4080	4080	4075	301
530	20250106	115600	1516546075	4085	4085	4085	4085	0
531	20250106	115500	1516546075	4085	4090	4090	4085	3
532	20250106	115400	1516533815	4090	4075	4090	4075	5
533	20250106	115300	1516513395	4075	4085	4085	4075	1004
534	20250106	115200	1512417685	4090	4090	4090	4085	186
535	20250106	115100	1511657565	4090	4090	4090	4090	10
536	20250106	115000	1511616665	4090	4090	4090	4090	0
537	20250106	114900	1511616665	4090	4090	4090	4090	20
538	20250106	114800	1511534865	4090	4090	4090	4090	0
539	20250106	114700	1511534865	4090	4085	4090	4085	581
540	20250106	114600	1509160780	4090	4090	4090	4090	2
541	20250106	114500	1509152600	4090	4090	4090	4090	23
542	20250106	114400	1509058530	4090	4090	4090	4090	120
543	20250106	114300	1508567730	4085	4085	4085	4085	75
544	20250106	114200	1508261355	4085	4085	4085	4085	230
545	20250106	114100	1507321805	4090	4095	4095	4090	908
546	20250106	114000	1503607785	4095	4095	4095	4095	171
547	20250106	113900	1502907540	4090	4095	4095	4090	190
548	20250106	113800	1502129775	4095	4085	4095	4085	1251
549	20250106	113700	1497014205	4085	4085	4085	4085	20
550	20250106	113600	1496932505	4085	4080	4085	4080	81
551	20250106	113500	1496601715	4085	4085	4085	4085	130
552	20250106	113400	1496070665	4085	4080	4085	4080	672
553	20250106	113300	1493325805	4085	4085	4085	4085	20
554	20250106	113200	1493244105	4085	4085	4085	4070	883
555	20250106	113100	1489644550	4060	4085	4085	4060	102
556	20250106	113000	1489227930	4085	4065	4085	4065	9116
557	20250106	112900	1452100660	4065	4065	4065	4065	50
558	20250106	112800	1451897410	4065	4065	4065	4065	0
559	20250106	112700	1451897410	4065	4065	4065	4065	662
560	20250106	112600	1449206380	4065	4065	4065	4065	350
561	20250106	112500	1447783630	4065	4065	4065	4065	40
562	20250106	112400	1447621030	4070	4070	4070	4070	14
563	20250106	112300	1447564050	4070	4070	4070	4070	221
564	20250106	112200	1446664580	4075	4075	4075	4075	0
565	20250106	112100	1446664580	4075	4070	4075	4070	738
566	20250106	112000	1443657855	4075	4075	4075	4070	805
567	20250106	111900	1440378950	4075	4075	4075	4075	25
568	20250106	111800	1440277075	4075	4075	4075	4070	298
569	20250106	111700	1439062785	4075	4080	4080	4075	359
570	20250106	111600	1437599835	4075	4075	4075	4075	476
571	20250106	111500	1435660135	4075	4075	4075	4070	421
572	20250106	111400	1433945160	4070	4060	4070	4060	529
573	20250106	111300	1431794375	4060	4060	4060	4060	1
574	20250106	111200	1431790315	4065	4065	4065	4065	882
575	20250106	111100	1428204985	4065	4065	4065	4065	541
576	20250106	111000	1426005820	4070	4065	4070	4065	137
577	20250106	110900	1425448910	4070	4075	4075	4070	1744
578	20250106	110800	1418349930	4075	4075	4075	4075	164
579	20250106	110700	1417681630	4075	4075	4075	4075	53
580	20250106	110600	1417465655	4075	4070	4075	4070	332
581	20250106	110500	1416114365	4070	4070	4070	4070	1
582	20250106	110400	1416110295	4070	4070	4070	4070	0
583	20250106	110300	1416110295	4070	4070	4070	4070	145
584	20250106	110200	1415520145	4070	4075	4075	4070	1698
585	20250106	110100	1408603290	4080	4080	4080	4080	2
586	20250106	110000	1408595130	4075	4075	4075	4075	20
587	20250106	105900	1408513630	4075	4070	4075	4070	465
588	20250106	105800	1406620210	4075	4080	4080	4075	288
589	20250106	105700	1405445600	4075	4075	4075	4075	314
590	20250106	105600	1404166050	4075	4075	4075	4075	12
591	20250106	105500	1404117150	4080	4075	4080	4075	505
592	20250106	105400	1402056765	4080	4080	4080	4080	828
593	20250106	105300	1398678525	4080	4070	4080	4070	447
594	20250106	105200	1396859225	4065	4065	4070	4065	443
595	20250106	105100	1395058420	4065	4070	4070	4065	700
596	20250106	105000	1392211920	4070	4070	4070	4070	30
597	20250106	104900	1392089820	4070	4070	4070	4070	5
598	20250106	104800	1392069470	4070	4070	4070	4060	1626
599	20250106	104700	1385464725	4070	4070	4070	4060	768
600	20250106	104600	1382343055	4065	4070	4070	4065	101
601	20250106	104500	1381931990	4065	4070	4070	4065	1179
602	20250106	104400	1377137460	4065	4065	4065	4065	33
603	20250106	104300	1377003315	4065	4065	4065	4065	155
604	20250106	104200	1376373240	4065	4070	4070	4065	1169
605	20250106	104100	1371617480	4070	4075	4075	4070	144
606	20250106	104000	1371031350	4075	4075	4075	4075	12
607	20250106	103900	1370982450	4070	4075	4075	4065	1007
608	20250106	103800	1366885460	4070	4070	4075	4070	1117
609	20250106	103700	1362339260	4065	4065	4065	4065	229
610	20250106	103600	1361408375	4065	4070	4070	4065	2518
611	20250106	103500	1351161960	4070	4080	4080	4070	97
612	20250106	103400	1350766995	4075	4075	4075	4075	617
613	20250106	103300	1348252720	4075	4085	4085	4075	308
614	20250106	103200	1346997410	4080	4085	4085	4080	279
615	20250106	103100	1345858590	4085	4075	4085	4075	866
616	20250106	103000	1342326740	4075	4075	4075	4075	2
617	20250106	102900	1342318590	4075	4075	4075	4075	34
618	20250106	102800	1342180040	4075	4080	4080	4075	2531
619	20250106	102700	1331865965	4085	4085	4085	4085	1
620	20250106	102600	1331861880	4075	4085	4085	4075	8
621	20250106	102500	1331829270	4080	4090	4090	4080	1378
622	20250106	102400	1326205720	4085	4085	4085	4085	723
623	20250106	102300	1323252265	4085	4085	4085	4085	5
624	20250106	102200	1323231840	4085	4090	4090	4080	282
625	20250106	102100	1322079210	4090	4080	4090	4075	1371
626	20250106	102000	1316481360	4080	4075	4080	4075	360
627	20250106	101900	1315013060	4080	4075	4080	4075	704
628	20250106	101800	1312142455	4075	4075	4080	4075	308
629	20250106	101700	1310887350	4075	4080	4080	4070	1013
630	20250106	101600	1306759385	4080	4080	4080	4075	1289
631	20250106	101500	1301504245	4080	4080	4080	4080	1
632	20250106	101400	1301500165	4080	4075	4080	4070	1227
633	20250106	101300	1296501955	4075	4075	4075	4075	3
634	20250106	101200	1296489730	4075	4075	4075	4070	299
635	20250106	101100	1295272305	4080	4080	4080	4075	247
636	20250106	101000	1294265770	4080	4080	4080	4070	522
637	20250106	100900	1292136020	4080	4065	4080	4065	652
638	20250106	100800	1289482335	4070	4065	4070	4065	233
639	20250106	100700	1288534725	4065	4070	4070	4065	617
640	20250106	100600	1286024835	4070	4080	4080	4065	1893
641	20250106	100500	1278321615	4070	4085	4085	4065	4224
642	20250106	100400	1261116055	4080	4080	4080	4080	2309
643	20250106	100300	1251695335	4085	4090	4090	4085	664
644	20250106	100200	1248982235	4090	4090	4090	4080	217
645	20250106	100100	1248095705	4090	4090	4090	4085	2372
646	20250106	100000	1238403460	4090	4085	4090	4085	138
647	20250106	095900	1237839415	4085	4085	4085	4085	0
648	20250106	095800	1237839415	4085	4085	4085	4085	588
649	20250106	095700	1235437435	4085	4090	4090	4085	2246
650	20250106	095600	1226253460	4090	4090	4090	4090	8
651	20250106	095500	1226220740	4085	4085	4090	4085	1152
652	20250106	095400	1221514690	4085	4080	4085	4080	1419
653	20250106	095300	1215718625	4075	4075	4080	4075	310
654	20250106	095200	1214454860	4075	4085	4085	4075	1496
655	20250106	095100	1208352380	4085	4075	4085	4075	1244
656	20250106	095000	1203277535	4080	4075	4080	4075	264
657	20250106	094900	1202201625	4075	4080	4090	4075	785
658	20250106	094800	1199000135	4090	4090	4090	4080	804
659	20250106	094700	1195718105	4090	4085	4090	4085	1377
660	20250106	094600	1190091650	4090	4085	4090	4080	3514
661	20250106	094500	1175741875	4085	4090	4090	4080	3625
662	20250106	094400	1160924755	4090	4105	4105	4090	5064
663	20250106	094300	1140162135	4105	4120	4120	4105	1358
664	20250106	094200	1134569530	4120	4115	4120	4110	541
665	20250106	094100	1132344125	4120	4105	4120	4105	213
666	20250106	094000	1131468575	4100	4105	4120	4100	2337
667	20250106	093900	1121865455	4105	4110	4110	4100	4631
668	20250106	093800	1102854395	4110	4130	4130	4110	6683
669	20250106	093700	1075317020	4130	4145	4145	4130	3020
670	20250106	093600	1062820135	4145	4130	4145	4125	3883
671	20250106	093500	1046756405	4130	4135	4135	4125	3290
672	20250106	093400	1033168535	4130	4125	4135	4125	3610
673	20250106	093300	1018272920	4125	4130	4130	4120	2519
674	20250106	093200	1007881070	4130	4150	4150	4130	3257
675	20250106	093100	994376955	4150	4155	4160	4145	8763
676	20250106	093000	957990545	4150	4130	4155	4125	9759
677	20250106	092900	917550555	4130	4130	4135	4120	2631
678	20250106	092800	906703670	4115	4140	4145	4115	4745
679	20250106	092700	887125175	4140	4130	4145	4120	7413
680	20250106	092600	856475805	4140	4145	4150	4130	8012
681	20250106	092500	823275765	4145	4100	4150	4095	11802
682	20250106	092400	774542565	4095	4115	4135	4095	9583
683	20250106	092300	735156355	4120	4115	4145	4110	10546
684	20250106	092200	691633450	4125	4130	4140	4110	6140
685	20250106	092100	666295715	4135	4140	4165	4105	26596
686	20250106	092000	556212575	4125	4060	4145	4060	29737
687	20250106	091900	434463690	4065	4050	4065	4050	2190
688	20250106	091800	425586425	4055	4055	4060	4055	2762
689	20250106	091700	414376830	4055	4060	4060	4050	811
690	20250106	091600	411088160	4050	4045	4060	4040	5183
691	20250106	091500	390089490	4045	4050	4050	4040	3584
692	20250106	091400	375582575	4050	4045	4050	4045	12
693	20250106	091300	375534025	4045	4045	4045	4040	966
694	20250106	091200	371629400	4045	4050	4050	4045	3298
695	20250106	091100	358275800	4050	4050	4055	4050	4395
696	20250106	091000	340475850	4050	4065	4065	4050	5569
697	20250106	090900	317875665	4065	4050	4065	4050	2442
698	20250106	090800	307959130	4065	4055	4065	4055	1964
699	20250106	090700	299985320	4050	4050	4060	4040	2654
700	20250106	090600	289238915	4050	4065	4070	4050	11766
701	20250106	090500	241467720	4070	4090	4090	4070	2585
702	20250106	090400	230930650	4090	4075	4095	4075	5430
703	20250106	090300	208751975	4075	4090	4090	4070	3464
704	20250106	090200	194637280	4095	4075	4105	4075	19194
705	20250106	090100	116229285	4065	4050	4085	4040	13137
706	20250106	090000	62820640	4040	4080	4080	4040	15374