KissMeData/100590/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201000	1317612240	4085	4085	4085	4085	2786
3	20250106	200900	1317612240	4085	4085	4085	4085	0
4	20250106	200800	1317612240	4085	4085	4085	4085	0
5	20250106	200700	1317612240	4085	4085	4085	4085	0
6	20250106	200600	1317612240	4085	4085	4085	4085	0
7	20250106	200500	1317612240	4085	4085	4085	4085	0
8	20250106	200400	1317612240	4085	4085	4085	4085	0
9	20250106	200300	1317612240	4085	4085	4085	4085	0
10	20250106	200200	1317612240	4085	4085	4085	4085	0
11	20250106	200100	1317612240	4085	4085	4085	4085	0
12	20250106	200000	1317612240	4085	4085	4085	4085	0
13	20250106	195900	1317612240	4085	4085	4085	4085	0
14	20250106	195800	1317612240	4085	4085	4085	4085	0
15	20250106	195700	1317612240	4085	4085	4085	4085	0
16	20250106	195600	1317612240	4085	4085	4085	4085	0
17	20250106	195500	1317612240	4085	4085	4085	4085	0
18	20250106	195400	1317612240	4085	4085	4085	4085	0
19	20250106	195300	1317612240	4085	4085	4085	4085	0
20	20250106	195200	1317612240	4085	4085	4085	4085	0
21	20250106	195100	1317612240	4085	4085	4085	4085	0
22	20250106	195000	1317612240	4085	4085	4085	4085	0
23	20250106	194900	1317612240	4085	4085	4085	4085	0
24	20250106	194800	1317612240	4085	4085	4085	4085	0
25	20250106	194700	1317612240	4085	4085	4085	4085	0
26	20250106	194600	1317612240	4085	4085	4085	4085	0
27	20250106	194500	1317612240	4085	4085	4085	4085	0
28	20250106	194400	1317612240	4085	4085	4085	4085	0
29	20250106	194300	1317612240	4085	4085	4085	4085	0
30	20250106	194200	1317612240	4085	4085	4085	4085	0
31	20250106	194100	1317612240	4085	4085	4085	4085	0
32	20250106	194000	1317612240	4085	4085	4085	4085	2786
33	20250106	193900	1317612240	4085	4085	4085	4085	0
34	20250106	193800	1317612240	4085	4085	4085	4085	0
35	20250106	193700	1317612240	4085	4085	4085	4085	0
36	20250106	193600	1317612240	4085	4085	4085	4085	0
37	20250106	193500	1317612240	4085	4085	4085	4085	0
38	20250106	193400	1317612240	4085	4085	4085	4085	0
39	20250106	193300	1317612240	4085	4085	4085	4085	0
40	20250106	193200	1317612240	4085	4085	4085	4085	0
41	20250106	193100	1317612240	4085	4085	4085	4085	0
42	20250106	193000	1317612240	4085	4085	4085	4085	0
43	20250106	192900	1317612240	4085	4085	4085	4085	0
44	20250106	192800	1317612240	4085	4085	4085	4085	0
45	20250106	192700	1317612240	4085	4085	4085	4085	0
46	20250106	192600	1317612240	4085	4085	4085	4085	0
47	20250106	192500	1317612240	4085	4085	4085	4085	0
48	20250106	192400	1317612240	4085	4085	4085	4085	0
49	20250106	192300	1317612240	4085	4085	4085	4085	0
50	20250106	192200	1317612240	4085	4085	4085	4085	0
51	20250106	192100	1317612240	4085	4085	4085	4085	0
52	20250106	192000	1317612240	4085	4085	4085	4085	0
53	20250106	191900	1317612240	4085	4085	4085	4085	0
54	20250106	191800	1317612240	4085	4085	4085	4085	0
55	20250106	191700	1317612240	4085	4085	4085	4085	0
56	20250106	191600	1317612240	4085	4085	4085	4085	0
57	20250106	191500	1317612240	4085	4085	4085	4085	0
58	20250106	191400	1317612240	4085	4085	4085	4085	0
59	20250106	191300	1317612240	4085	4085	4085	4085	0
60	20250106	191200	1317612240	4085	4085	4085	4085	0
61	20250106	191100	1317612240	4085	4085	4085	4085	0
62	20250106	191000	1317612240	4085	4085	4085	4085	2786
63	20250106	190900	1317612240	4085	4085	4085	4085	0
64	20250106	190800	1317612240	4085	4085	4085	4085	0
65	20250106	190700	1317612240	4085	4085	4085	4085	0
66	20250106	190600	1317612240	4085	4085	4085	4085	0
67	20250106	190500	1317612240	4085	4085	4085	4085	0
68	20250106	190400	1317612240	4085	4085	4085	4085	0
69	20250106	190300	1317612240	4085	4085	4085	4085	0
70	20250106	190200	1317612240	4085	4085	4085	4085	0
71	20250106	190100	1317612240	4085	4085	4085	4085	0
72	20250106	190000	1317612240	4085	4085	4085	4085	0
73	20250106	185900	1317612240	4085	4085	4085	4085	0
74	20250106	185800	1317612240	4085	4085	4085	4085	0
75	20250106	185700	1317612240	4085	4085	4085	4085	0
76	20250106	185600	1317612240	4085	4085	4085	4085	0
77	20250106	185500	1317612240	4085	4085	4085	4085	0
78	20250106	185400	1317612240	4085	4085	4085	4085	0
79	20250106	185300	1317612240	4085	4085	4085	4085	0
80	20250106	185200	1317612240	4085	4085	4085	4085	0
81	20250106	185100	1317612240	4085	4085	4085	4085	0
82	20250106	185000	1317612240	4085	4085	4085	4085	0
83	20250106	184900	1317612240	4085	4085	4085	4085	0
84	20250106	184800	1317612240	4085	4085	4085	4085	0
85	20250106	184700	1317612240	4085	4085	4085	4085	0
86	20250106	184600	1317612240	4085	4085	4085	4085	0
87	20250106	184500	1317612240	4085	4085	4085	4085	0
88	20250106	184400	1317612240	4085	4085	4085	4085	0
89	20250106	184300	1317612240	4085	4085	4085	4085	0
90	20250106	184200	1317612240	4085	4085	4085	4085	0
91	20250106	184100	1317612240	4085	4085	4085	4085	0
92	20250106	184000	1317612240	4085	4085	4085	4085	2786
93	20250106	183900	1317612240	4085	4085	4085	4085	0
94	20250106	183800	1317612240	4085	4085	4085	4085	0
95	20250106	183700	1317612240	4085	4085	4085	4085	0
96	20250106	183600	1317612240	4085	4085	4085	4085	0
97	20250106	183500	1317612240	4085	4085	4085	4085	0
98	20250106	183400	1317612240	4085	4085	4085	4085	0
99	20250106	183300	1317612240	4085	4085	4085	4085	0
100	20250106	183200	1317612240	4085	4085	4085	4085	0
101	20250106	183100	1317612240	4085	4085	4085	4085	0
102	20250106	183000	1317612240	4085	4085	4085	4085	0
103	20250106	182900	1317612240	4085	4085	4085	4085	0
104	20250106	182800	1317612240	4085	4085	4085	4085	0
105	20250106	182700	1317612240	4085	4085	4085	4085	0
106	20250106	182600	1317612240	4085	4085	4085	4085	0
107	20250106	182500	1317612240	4085	4085	4085	4085	0
108	20250106	182400	1317612240	4085	4085	4085	4085	0
109	20250106	182300	1317612240	4085	4085	4085	4085	0
110	20250106	182200	1317612240	4085	4085	4085	4085	0
111	20250106	182100	1317612240	4085	4085	4085	4085	0
112	20250106	182000	1317612240	4085	4085	4085	4085	0
113	20250106	181900	1317612240	4085	4085	4085	4085	0
114	20250106	181800	1317612240	4085	4085	4085	4085	0
115	20250106	181700	1317612240	4085	4085	4085	4085	0
116	20250106	181600	1317612240	4085	4085	4085	4085	0
117	20250106	181500	1317612240	4085	4085	4085	4085	0
118	20250106	181400	1317612240	4085	4085	4085	4085	0
119	20250106	181300	1317612240	4085	4085	4085	4085	0
120	20250106	181200	1317612240	4085	4085	4085	4085	0
121	20250106	181100	1317612240	4085	4085	4085	4085	0
122	20250106	181000	1317612240	4085	4085	4085	4085	2786
123	20250106	180900	1317612240	4085	4085	4085	4085	0
124	20250106	180800	1317612240	4085	4085	4085	4085	0
125	20250106	180700	1317612240	4085	4085	4085	4085	0
126	20250106	180600	1317612240	4085	4085	4085	4085	0
127	20250106	180500	1317612240	4085	4085	4085	4085	0
128	20250106	180400	1317612240	4085	4085	4085	4085	0
129	20250106	180300	1317612240	4085	4085	4085	4085	0
130	20250106	180200	1317612240	4085	4085	4085	4085	0
131	20250106	180100	1317612240	4085	4085	4085	4085	0
132	20250106	180000	1317612240	4085	4085	4085	4085	0
133	20250106	175900	1317612240	4085	4085	4085	4085	0
134	20250106	175800	1317612240	4085	4085	4085	4085	0
135	20250106	175700	1317612240	4085	4085	4085	4085	0
136	20250106	175600	1317612240	4085	4085	4085	4085	0
137	20250106	175500	1317612240	4085	4085	4085	4085	0
138	20250106	175400	1317612240	4085	4085	4085	4085	0
139	20250106	175300	1317612240	4085	4085	4085	4085	0
140	20250106	175200	1317612240	4085	4085	4085	4085	0
141	20250106	175100	1317612240	4085	4085	4085	4085	0
142	20250106	175000	1317612240	4085	4085	4085	4085	0
143	20250106	174900	1317612240	4085	4085	4085	4085	0
144	20250106	174800	1317612240	4085	4085	4085	4085	0
145	20250106	174700	1317612240	4085	4085	4085	4085	0
146	20250106	174600	1317612240	4085	4085	4085	4085	0
147	20250106	174500	1317612240	4085	4085	4085	4085	0
148	20250106	174400	1317612240	4085	4085	4085	4085	0
149	20250106	174300	1317612240	4085	4085	4085	4085	0
150	20250106	174200	1317612240	4085	4085	4085	4085	0
151	20250106	174100	1317612240	4085	4085	4085	4085	0
152	20250106	174000	1317612240	4085	4085	4085	4085	2786
153	20250106	173900	1317612240	4085	4085	4085	4085	0
154	20250106	173800	1317612240	4085	4085	4085	4085	0
155	20250106	173700	1317612240	4085	4085	4085	4085	0
156	20250106	173600	1317612240	4085	4085	4085	4085	0
157	20250106	173500	1317612240	4085	4085	4085	4085	0
158	20250106	173400	1317612240	4085	4085	4085	4085	0
159	20250106	173300	1317612240	4085	4085	4085	4085	0
160	20250106	173200	1317612240	4085	4085	4085	4085	0
161	20250106	173100	1317612240	4085	4085	4085	4085	0
162	20250106	173000	1317612240	4085	4085	4085	4085	0
163	20250106	172900	1317612240	4085	4085	4085	4085	0
164	20250106	172800	1317612240	4085	4085	4085	4085	0
165	20250106	172700	1317612240	4085	4085	4085	4085	0
166	20250106	172600	1317612240	4085	4085	4085	4085	0
167	20250106	172500	1317612240	4085	4085	4085	4085	0
168	20250106	172400	1317612240	4085	4085	4085	4085	0
169	20250106	172300	1317612240	4085	4085	4085	4085	0
170	20250106	172200	1317612240	4085	4085	4085	4085	0
171	20250106	172100	1317612240	4085	4085	4085	4085	0
172	20250106	172000	1317612240	4085	4085	4085	4085	0
173	20250106	171900	1317612240	4085	4085	4085	4085	0
174	20250106	171800	1317612240	4085	4085	4085	4085	0
175	20250106	171700	1317612240	4085	4085	4085	4085	0
176	20250106	171600	1317612240	4085	4085	4085	4085	0
177	20250106	171500	1317612240	4085	4085	4085	4085	0
178	20250106	171400	1317612240	4085	4085	4085	4085	0
179	20250106	171300	1317612240	4085	4085	4085	4085	0
180	20250106	171200	1317612240	4085	4085	4085	4085	0
181	20250106	171100	1317612240	4085	4085	4085	4085	0
182	20250106	171000	1317612240	4085	4085	4085	4085	2786
183	20250106	170900	1317612240	4085	4085	4085	4085	0
184	20250106	170800	1317612240	4085	4085	4085	4085	0
185	20250106	170700	1317612240	4085	4085	4085	4085	0
186	20250106	170600	1317612240	4085	4085	4085	4085	0
187	20250106	170500	1317612240	4085	4085	4085	4085	0
188	20250106	170400	1317612240	4085	4085	4085	4085	0
189	20250106	170300	1317612240	4085	4085	4085	4085	0
190	20250106	170200	1317612240	4085	4085	4085	4085	0
191	20250106	170100	1317612240	4085	4085	4085	4085	0
192	20250106	170000	1317612240	4085	4085	4085	4085	0
193	20250106	165900	1317612240	4085	4085	4085	4085	0
194	20250106	165800	1317612240	4085	4085	4085	4085	0
195	20250106	165700	1317612240	4085	4085	4085	4085	0
196	20250106	165600	1317612240	4085	4085	4085	4085	0
197	20250106	165500	1317612240	4085	4085	4085	4085	0
198	20250106	165400	1317612240	4085	4085	4085	4085	0
199	20250106	165300	1317612240	4085	4085	4085	4085	0
200	20250106	165200	1317612240	4085	4085	4085	4085	0
201	20250106	165100	1317612240	4085	4085	4085	4085	0
202	20250106	165000	1317612240	4085	4085	4085	4085	0
203	20250106	164900	1317612240	4085	4085	4085	4085	0
204	20250106	164800	1317612240	4085	4085	4085	4085	0
205	20250106	164700	1317612240	4085	4085	4085	4085	0
206	20250106	164600	1317612240	4085	4085	4085	4085	0
207	20250106	164500	1317612240	4085	4085	4085	4085	0
208	20250106	164400	1317612240	4085	4085	4085	4085	0
209	20250106	164300	1317612240	4085	4085	4085	4085	0
210	20250106	164200	1317612240	4085	4085	4085	4085	0
211	20250106	164100	1317612240	4085	4085	4085	4085	0
212	20250106	164000	1317612240	4085	4085	4085	4085	2786
213	20250106	163900	1317612240	4085	4085	4085	4085	0
214	20250106	163800	1317612240	4085	4085	4085	4085	0
215	20250106	163700	1317612240	4085	4085	4085	4085	0
216	20250106	163600	1317612240	4085	4085	4085	4085	0
217	20250106	163500	1317612240	4085	4085	4085	4085	0
218	20250106	163400	1317612240	4085	4085	4085	4085	0
219	20250106	163300	1317612240	4085	4085	4085	4085	0
220	20250106	163200	1317612240	4085	4085	4085	4085	0
221	20250106	163100	1317612240	4085	4085	4085	4085	0
222	20250106	163000	1317612240	4085	4085	4085	4085	0
223	20250106	162900	1317612240	4085	4085	4085	4085	0
224	20250106	162800	1317612240	4085	4085	4085	4085	0
225	20250106	162700	1317612240	4085	4085	4085	4085	0
226	20250106	162600	1317612240	4085	4085	4085	4085	0
227	20250106	162500	1317612240	4085	4085	4085	4085	0
228	20250106	162400	1317612240	4085	4085	4085	4085	0
229	20250106	162300	1317612240	4085	4085	4085	4085	0
230	20250106	162200	1317612240	4085	4085	4085	4085	0
231	20250106	162100	1317612240	4085	4085	4085	4085	0
232	20250106	162000	1317612240	4085	4085	4085	4085	0
233	20250106	161900	1317612240	4085	4085	4085	4085	0
234	20250106	161800	1317612240	4085	4085	4085	4085	0
235	20250106	161700	1317612240	4085	4085	4085	4085	0
236	20250106	161600	1317612240	4085	4085	4085	4085	0
237	20250106	161500	1317612240	4085	4085	4085	4085	0
238	20250106	161400	1317612240	4085	4085	4085	4085	0
239	20250106	161300	1317612240	4085	4085	4085	4085	0
240	20250106	161200	1317612240	4085	4085	4085	4085	0
241	20250106	161100	1317612240	4085	4085	4085	4085	0
242	20250106	161000	1317612240	4085	4085	4085	4085	2786
243	20250106	160900	1317612240	4085	4085	4085	4085	0
244	20250106	160800	1317612240	4085	4085	4085	4085	0
245	20250106	160700	1317612240	4085	4085	4085	4085	0
246	20250106	160600	1317612240	4085	4085	4085	4085	0
247	20250106	160500	1317612240	4085	4085	4085	4085	0
248	20250106	160400	1317612240	4085	4085	4085	4085	0
249	20250106	160300	1317612240	4085	4085	4085	4085	0
250	20250106	160200	1317612240	4085	4085	4085	4085	0
251	20250106	160100	1317612240	4085	4085	4085	4085	0
252	20250106	160000	1317612240	4085	4085	4085	4085	0
253	20250106	155900	1317612240	4085	4085	4085	4085	0
254	20250106	155800	1317612240	4085	4085	4085	4085	0
255	20250106	155700	1317612240	4085	4085	4085	4085	0
256	20250106	155600	1317612240	4085	4085	4085	4085	0
257	20250106	155500	1317612240	4085	4085	4085	4085	0
258	20250106	155400	1317612240	4085	4085	4085	4085	0
259	20250106	155300	1317612240	4085	4085	4085	4085	0
260	20250106	155200	1317612240	4085	4085	4085	4085	0
261	20250106	155100	1317612240	4085	4085	4085	4085	0
262	20250106	155000	1317612240	4085	4085	4085	4085	0
263	20250106	154900	1317612240	4085	4085	4085	4085	0
264	20250106	154800	1317612240	4085	4085	4085	4085	0
265	20250106	154700	1317612240	4085	4085	4085	4085	0
266	20250106	154600	1317612240	4085	4085	4085	4085	0
267	20250106	154500	1317612240	4085	4085	4085	4085	0
268	20250106	154400	1317612240	4085	4085	4085	4085	0
269	20250106	154300	1317612240	4085	4085	4085	4085	0
270	20250106	154200	1317612240	4085	4085	4085	4085	0
271	20250106	154100	1317612240	4085	4085	4085	4085	0
272	20250106	154000	1317612240	4085	4085	4085	4085	2786
273	20250106	153900	1317612240	4085	4085	4085	4085	0
274	20250106	153800	1317612240	4085	4085	4085	4085	0
275	20250106	153700	1317612240	4085	4085	4085	4085	0
276	20250106	153600	1317612240	4085	4085	4085	4085	0
277	20250106	153500	1317612240	4085	4085	4085	4085	0
278	20250106	153400	1317612240	4085	4085	4085	4085	0
279	20250106	153300	1317612240	4085	4085	4085	4085	0
280	20250106	153200	1317612240	4085	4085	4085	4085	0
281	20250106	153100	1317612240	4085	4085	4085	4085	0
282	20250106	153000	1317612240	4085	4085	4085	4085	2786
283	20250106	152900	1306231430	4070	4070	4070	4070	0
284	20250106	152800	1306231430	4070	4070	4070	4070	0
285	20250106	152700	1306231430	4070	4070	4070	4070	0
286	20250106	152600	1306231430	4070	4070	4070	4070	0
287	20250106	152500	1306231430	4070	4070	4070	4070	0
288	20250106	152400	1306231430	4070	4070	4070	4070	0
289	20250106	152300	1306231430	4070	4070	4070	4070	0
290	20250106	152200	1306231430	4070	4070	4070	4070	0
291	20250106	152100	1306231430	4070	4070	4070	4070	0
292	20250106	152000	1306231430	4070	4070	4070	4070	0
293	20250106	151900	1306231430	4070	4070	4080	4065	1593
294	20250106	151800	1299742520	4065	4080	4080	4065	850
295	20250106	151700	1296279565	4085	4085	4085	4085	130
296	20250106	151600	1295748515	4085	4095	4095	4085	935
297	20250106	151500	1291928635	4090	4080	4090	4080	193
298	20250106	151400	1291140165	4085	4085	4085	4085	348
299	20250106	151300	1289718585	4085	4085	4085	4085	993
300	20250106	151200	1285662180	4085	4080	4085	4080	334
301	20250106	151100	1284299455	4080	4075	4080	4075	1443
302	20250106	151000	1278412020	4080	4085	4085	4080	2
303	20250106	150900	1278403855	4060	4060	4085	4055	2420
304	20250106	150800	1268583620	4070	4080	4085	4055	5101
305	20250106	150700	1247838780	4085	4085	4085	4085	154
306	20250106	150600	1247209690	4085	4080	4085	4075	1257
307	20250106	150500	1242083860	4075	4080	4080	4075	719
308	20250106	150400	1239153910	4075	4080	4090	4075	163
309	20250106	150300	1238489045	4090	4075	4090	4075	1037
310	20250106	150200	1234262950	4075	4085	4085	4075	2088
311	20250106	150100	1225741955	4085	4085	4090	4085	13
312	20250106	150000	1225688825	4085	4085	4085	4085	2
313	20250106	145900	1225680655	4085	4085	4085	4085	4
314	20250106	145800	1225664315	4095	4085	4095	4080	101
315	20250106	145700	1225251865	4080	4100	4100	4080	11
316	20250106	145600	1225206930	4080	4080	4080	4080	308
317	20250106	145500	1223950290	4100	4100	4100	4100	203
318	20250106	145400	1223117990	4100	4090	4100	4080	2044
319	20250106	145300	1214775360	4100	4100	4100	4100	1
320	20250106	145200	1214771260	4080	4080	4100	4080	2163
321	20250106	145100	1205941260	4085	4085	4100	4085	4404
322	20250106	145000	1187950890	4085	4085	4100	4080	1188
323	20250106	144900	1183095295	4085	4110	4110	4085	1455
324	20250106	144800	1177146810	4110	4110	4110	4090	4218
325	20250106	144700	1159876090	4115	4110	4120	4100	3854
326	20250106	144600	1144061875	4110	4120	4120	4110	2092
327	20250106	144500	1135463715	4125	4115	4125	4110	1287
328	20250106	144400	1130170740	4120	4120	4120	4120	0
329	20250106	144300	1130170740	4120	4120	4120	4115	216
330	20250106	144200	1129281040	4115	4120	4120	4115	100
331	20250106	144100	1128869530	4125	4130	4130	4125	4
332	20250106	144000	1128853020	4135	4135	4135	4135	1
333	20250106	143900	1128848885	4115	4145	4155	4115	1572
334	20250106	143800	1122337280	4145	4120	4145	4120	1295
335	20250106	143700	1116984835	4130	4120	4130	4120	331
336	20250106	143600	1115621090	4140	4140	4140	4140	0
337	20250106	143500	1115621090	4140	4135	4140	4135	416
338	20250106	143400	1113900070	4135	4125	4135	4125	21
339	20250106	143300	1113813295	4130	4110	4130	4105	1050
340	20250106	143200	1109502415	4135	4110	4135	4110	101
341	20250106	143100	1109087280	4110	4135	4135	4110	2520
342	20250106	143000	1098710245	4130	4135	4135	4130	156
343	20250106	142900	1098065200	4140	4125	4140	4125	457
344	20250106	142800	1096174795	4125	4130	4130	4125	144
345	20250106	142700	1095580775	4135	4135	4135	4135	0
346	20250106	142600	1095580775	4135	4135	4135	4135	7
347	20250106	142500	1095551830	4135	4130	4135	4130	103
348	20250106	142400	1095126420	4130	4125	4130	4125	9
349	20250106	142300	1095089290	4135	4135	4135	4135	305
350	20250106	142200	1093828115	4135	4135	4135	4135	4
351	20250106	142100	1093811575	4135	4135	4135	4120	29
352	20250106	142000	1093691855	4135	4135	4135	4125	309
353	20250106	141900	1092417150	4135	4125	4135	4125	261
354	20250106	141800	1091339765	4125	4125	4125	4120	1484
355	20250106	141700	1085222005	4125	4125	4125	4110	2438
356	20250106	141600	1075178325	4135	4135	4135	4135	967
357	20250106	141500	1071179780	4135	4135	4135	4135	2
358	20250106	141400	1071171510	4140	4140	4140	4140	7
359	20250106	141300	1071142530	4140	4135	4140	4135	254
360	20250106	141200	1070092050	4135	4135	4135	4135	191
361	20250106	141100	1069302265	4120	4140	4140	4120	110
362	20250106	141000	1068847500	4130	4130	4130	4115	1896
363	20250106	140900	1061025540	4140	4140	4140	4130	15
364	20250106	140800	1060963540	4140	4130	4140	4120	744
365	20250106	140700	1057888975	4135	4135	4135	4135	1
366	20250106	140600	1057884840	4135	4135	4135	4135	2
367	20250106	140500	1057876570	4135	4125	4135	4125	52
368	20250106	140400	1057661900	4135	4130	4135	4130	791
369	20250106	140300	1054391485	4130	4135	4135	4130	41
370	20250106	140200	1054221955	4135	4135	4140	4135	514
371	20250106	140100	1052096095	4135	4135	4135	4135	2
372	20250106	140000	1052087825	4140	4135	4140	4135	7
373	20250106	135900	1052058850	4135	4125	4135	4120	1103
374	20250106	135800	1047498960	4135	4130	4135	4130	1051
375	20250106	135700	1043158325	4120	4155	4155	4120	3563
376	20250106	135600	1028449105	4155	4155	4155	4135	1184
377	20250106	135500	1023547740	4155	4150	4155	4145	478
378	20250106	135400	1021563350	4140	4140	4140	4140	1195
379	20250106	135300	1016616050	4150	4145	4150	4145	382
380	20250106	135200	1015031995	4145	4155	4155	4140	1751
381	20250106	135100	1007767075	4160	4160	4160	4160	200
382	20250106	135000	1006935075	4160	4140	4160	4140	2164
383	20250106	134900	997941465	4145	4150	4155	4135	801
384	20250106	134800	994624360	4155	4140	4155	4140	94
385	20250106	134700	994234305	4155	4150	4155	4150	4141
386	20250106	134600	977041075	4150	4140	4150	4130	9264
387	20250106	134500	938700945	4140	4130	4140	4130	2104
388	20250106	134400	930004400	4130	4115	4130	4115	3148
389	20250106	134300	917007160	4125	4125	4125	4125	319
390	20250106	134200	915691285	4125	4120	4125	4120	384
391	20250106	134100	914107545	4120	4115	4120	4115	2014
392	20250106	134000	905809935	4115	4105	4115	4105	4111
393	20250106	133900	888903795	4110	4105	4110	4105	1536
394	20250106	133800	882598510	4105	4105	4105	4105	965
395	20250106	133700	878637185	4115	4115	4115	4115	4
396	20250106	133600	878620725	4115	4110	4115	4110	1055
397	20250106	133500	874283425	4120	4100	4120	4100	540
398	20250106	133400	872068625	4120	4120	4120	4120	37
399	20250106	133300	871916185	4120	4120	4125	4095	780
400	20250106	133200	868705930	4120	4095	4120	4095	1672
401	20250106	133100	861842550	4095	4100	4100	4095	390
402	20250106	133000	860245000	4100	4100	4100	4100	301
403	20250106	132900	859010900	4100	4100	4100	4100	1
404	20250106	132800	859006800	4100	4090	4100	4085	653
405	20250106	132700	856337275	4095	4090	4095	4090	1618
406	20250106	132600	849719615	4095	4090	4095	4090	2540
407	20250106	132500	839330885	4095	4095	4095	4095	359
408	20250106	132400	837860780	4095	4100	4100	4095	2
409	20250106	132300	837852585	4100	4110	4115	4100	268
410	20250106	132200	836752060	4110	4110	4110	4110	502
411	20250106	132100	834688840	4110	4110	4115	4095	4668
412	20250106	132000	815549775	4110	4110	4110	4110	355
413	20250106	131900	814090725	4105	4105	4105	4105	520
414	20250106	131800	811956125	4115	4105	4115	4105	531
415	20250106	131700	809776360	4115	4115	4115	4115	1
416	20250106	131600	809772245	4105	4120	4120	4105	213
417	20250106	131500	808897860	4105	4120	4120	4105	49
418	20250106	131400	808696595	4120	4105	4120	4105	1261
419	20250106	131300	803515875	4120	4105	4120	4105	252
420	20250106	131200	802481385	4120	4115	4120	4115	2
421	20250106	131100	802473150	4120	4105	4120	4105	361
422	20250106	131000	800991230	4105	4115	4120	4105	17
423	20250106	130900	800921290	4115	4115	4115	4115	2
424	20250106	130800	800913060	4110	4110	4115	4110	330
425	20250106	130700	799556720	4115	4115	4115	4115	93
426	20250106	130600	799174025	4120	4120	4120	4120	1
427	20250106	130500	799169905	4115	4120	4120	4110	332
428	20250106	130400	797803780	4120	4115	4120	4115	12
429	20250106	130300	797754390	4110	4115	4125	4110	292
430	20250106	130200	796553985	4125	4125	4125	4125	1
431	20250106	130100	796549860	4120	4115	4125	4115	306
432	20250106	130000	795289265	4125	4125	4125	4125	68
433	20250106	125900	795008765	4125	4125	4125	4125	114
434	20250106	125800	794538515	4110	4125	4125	4110	411
435	20250106	125700	792849135	4125	4125	4125	4115	3352
436	20250106	125600	779055585	4125	4125	4125	4125	11
437	20250106	125500	779010210	4125	4125	4125	4125	1
438	20250106	125400	779006085	4120	4120	4120	4120	5027
439	20250106	125300	758294845	4120	4120	4120	4120	8
440	20250106	125200	758261885	4120	4120	4120	4120	0
441	20250106	125100	758261885	4120	4120	4120	4110	1027
442	20250106	125000	754040645	4120	4115	4120	4115	125
443	20250106	124900	753526200	4115	4120	4120	4115	161
444	20250106	124800	752863660	4120	4115	4120	4115	1054
445	20250106	124700	748526180	4115	4115	4115	4115	84
446	20250106	124600	748180520	4115	4115	4115	4115	1
447	20250106	124500	748176405	4115	4115	4115	4115	201
448	20250106	124400	747349290	4115	4115	4115	4115	535
449	20250106	124300	745147765	4115	4110	4115	4110	25
450	20250106	124200	745045010	4115	4115	4115	4115	23
451	20250106	124100	744950365	4115	4115	4115	4105	94
452	20250106	124000	744564330	4110	4115	4115	4110	605
453	20250106	123900	742077775	4115	4110	4120	4110	4
454	20250106	123800	742061315	4120	4115	4120	4115	134
455	20250106	123700	741509885	4120	4115	4120	4115	132
456	20250106	123600	740966695	4115	4115	4115	4115	599
457	20250106	123500	738501810	4120	4120	4125	4115	388
458	20250106	123400	736904890	4125	4125	4125	4125	3
459	20250106	123300	736892515	4130	4130	4130	4130	0
460	20250106	123200	736892515	4130	4125	4130	4125	1553
461	20250106	123100	730483890	4125	4120	4125	4120	1957
462	20250106	123000	722412705	4120	4120	4120	4120	601
463	20250106	122900	719936585	4125	4125	4125	4125	4861
464	20250106	122800	699884960	4125	4125	4125	4125	100
465	20250106	122700	699472460	4125	4125	4125	4125	18
466	20250106	122600	699398210	4125	4115	4125	4115	283
467	20250106	122500	698233405	4120	4120	4120	4120	163
468	20250106	122400	697561845	4115	4115	4115	4115	0
469	20250106	122300	697561845	4115	4115	4115	4115	50
470	20250106	122200	697356095	4120	4115	4120	4115	222
471	20250106	122100	696441630	4115	4115	4115	4115	264
472	20250106	122000	695355270	4115	4110	4120	4110	1211
473	20250106	121900	690376400	4120	4120	4120	4120	101
474	20250106	121800	689960280	4120	4120	4120	4120	880
475	20250106	121700	686334680	4120	4100	4120	4100	40
476	20250106	121600	686170415	4100	4105	4120	4100	1336
477	20250106	121500	680691090	4120	4105	4120	4105	75
478	20250106	121400	680383200	4105	4110	4110	4105	189
479	20250106	121300	679607330	4130	4130	4130	4130	14
480	20250106	121200	679549510	4135	4120	4135	4120	729
481	20250106	121100	676546015	4130	4130	4130	4130	0
482	20250106	121000	676546015	4130	4125	4135	4125	4389
483	20250106	120900	658419140	4125	4130	4130	4125	1015
484	20250106	120800	654232190	4130	4095	4130	4095	5627
485	20250106	120700	631044100	4095	4085	4095	4085	777
486	20250106	120600	627869925	4090	4090	4090	4090	724
487	20250106	120500	624908765	4085	4090	4090	4085	2572
488	20250106	120400	614393705	4090	4090	4090	4090	100
489	20250106	120300	613984705	4095	4095	4095	4095	812
490	20250106	120200	610659565	4095	4100	4100	4095	2028
491	20250106	120100	602348805	4110	4110	4110	4110	0
492	20250106	120000	602348805	4110	4120	4120	4110	51
493	20250106	115900	602139185	4115	4120	4120	4115	201
494	20250106	115800	601312065	4120	4120	4120	4120	1512
495	20250106	115700	595082625	4115	4115	4115	4115	226
496	20250106	115600	594152635	4115	4115	4115	4115	1
497	20250106	115500	594148520	4115	4100	4115	4100	2
498	20250106	115400	594140305	4115	4100	4115	4100	685
499	20250106	115300	591324515	4105	4105	4105	4105	0
500	20250106	115200	591324515	4105	4105	4105	4105	667
501	20250106	115100	588586480	4115	4115	4115	4115	120
502	20250106	115000	588092680	4115	4115	4115	4115	0
503	20250106	114900	588092680	4115	4115	4115	4115	55
504	20250106	114800	587866355	4115	4115	4115	4115	0
505	20250106	114700	587866355	4115	4110	4115	4110	222
506	20250106	114600	586953930	4115	4115	4115	4115	0
507	20250106	114500	586953930	4115	4115	4115	4115	1
508	20250106	114400	586949815	4115	4105	4115	4105	195
509	20250106	114300	586148650	4110	4110	4110	4110	316
510	20250106	114200	584849890	4110	4115	4115	4110	123
511	20250106	114100	584343860	4120	4120	4120	4120	0
512	20250106	114000	584343860	4120	4115	4120	4115	150
513	20250106	113900	583726000	4110	4110	4110	4110	1
514	20250106	113800	583721890	4115	4115	4115	4115	200
515	20250106	113700	582898890	4115	4115	4115	4115	250
516	20250106	113600	581870140	4110	4110	4110	4110	0
517	20250106	113500	581870140	4110	4110	4110	4110	21
518	20250106	113400	581783830	4115	4115	4115	4115	0
519	20250106	113300	581783830	4115	4115	4115	4115	0
520	20250106	113200	581783830	4115	4115	4115	4115	485
521	20250106	113100	579788055	4115	4115	4115	4115	658
522	20250106	113000	577080385	4110	4115	4115	4110	540
523	20250106	112900	574860885	4115	4115	4115	4115	102
524	20250106	112800	574441155	4115	4115	4115	4115	0
525	20250106	112700	574441155	4115	4115	4115	4115	50
526	20250106	112600	574235405	4115	4115	4115	4115	0
527	20250106	112500	574235405	4115	4120	4120	4115	503
528	20250106	112400	572165510	4120	4115	4120	4115	1089
529	20250106	112300	567678900	4120	4115	4120	4115	111
530	20250106	112200	567221635	4115	4115	4115	4115	0
531	20250106	112100	567221635	4115	4115	4115	4115	0
532	20250106	112000	567221635	4115	4110	4115	4110	38
533	20250106	111900	567065440	4115	4110	4120	4110	130
534	20250106	111800	566531105	4110	4120	4120	4110	31
535	20250106	111700	566403540	4110	4110	4110	4110	0
536	20250106	111600	566403540	4110	4110	4110	4110	100
537	20250106	111500	565992540	4100	4100	4100	4100	0
538	20250106	111400	565992540	4100	4100	4100	4100	0
539	20250106	111300	565992540	4100	4100	4100	4100	0
540	20250106	111200	565992540	4100	4120	4120	4100	1500
541	20250106	111100	559832540	4120	4120	4120	4120	190
542	20250106	111000	559049740	4120	4120	4120	4120	623
543	20250106	110900	556482980	4120	4120	4120	4120	0
544	20250106	110800	556482980	4120	4115	4120	4115	1400
545	20250106	110700	550716135	4115	4115	4115	4115	0
546	20250106	110600	550716135	4115	4115	4120	4110	1802
547	20250106	110500	543300820	4120	4110	4120	4110	125
548	20250106	110400	542786370	4120	4090	4120	4090	6187
549	20250106	110300	517391180	4085	4090	4090	4085	1382
550	20250106	110200	511741550	4090	4090	4090	4090	8
551	20250106	110100	511708830	4095	4095	4095	4095	469
552	20250106	110000	509788275	4095	4090	4095	4090	14
553	20250106	105900	509731010	4090	4095	4095	4090	137
554	20250106	105800	509170630	4090	4095	4095	4090	365
555	20250106	105700	507677775	4095	4090	4100	4090	2271
556	20250106	105600	498378185	4095	4080	4095	4080	2113
557	20250106	105500	489741885	4085	4085	4085	4085	2
558	20250106	105400	489733715	4085	4080	4085	4080	530
559	20250106	105300	487571140	4080	4080	4085	4080	1413
560	20250106	105200	481805380	4080	4080	4080	4080	56
561	20250106	105100	481576900	4080	4075	4080	4075	1138
562	20250106	105000	476939525	4075	4075	4080	4075	25
563	20250106	104900	476837645	4070	4055	4070	4055	940
564	20250106	104800	473023095	4070	4075	4075	4070	511
565	20250106	104700	470943270	4050	4070	4070	4050	5627
566	20250106	104600	448098315	4075	4070	4075	4070	70
567	20250106	104500	447813165	4075	4070	4075	4070	166
568	20250106	104400	447137520	4070	4070	4070	4070	59
569	20250106	104300	446897390	4075	4075	4075	4075	19
570	20250106	104200	446819965	4075	4075	4075	4075	0
571	20250106	104100	446819965	4075	4075	4075	4075	15
572	20250106	104000	446758840	4080	4080	4080	4080	0
573	20250106	103900	446758840	4080	4080	4080	4080	1
574	20250106	103800	446754760	4070	4080	4080	4070	605
575	20250106	103700	444292400	4070	4070	4080	4070	141
576	20250106	103600	443718030	4070	4080	4080	4070	429
577	20250106	103500	441967760	4070	4075	4075	4070	33
578	20250106	103400	441833445	4080	4080	4080	4080	1
579	20250106	103300	441829365	4070	4070	4075	4070	3082
580	20250106	103200	429285620	4070	4080	4080	4070	52
581	20250106	103100	429073965	4075	4080	4080	4075	1203
582	20250106	103000	424166110	4080	4075	4085	4075	2911
583	20250106	102900	412299225	4080	4075	4080	4075	116
584	20250106	102800	411826040	4080	4080	4080	4080	0
585	20250106	102700	411826040	4080	4080	4080	4070	450
586	20250106	102600	409994520	4070	4080	4080	4070	1762
587	20250106	102500	402814540	4080	4080	4085	4080	2588
588	20250106	102400	392255495	4085	4085	4085	4085	36
589	20250106	102300	392108435	4085	4085	4085	4085	1
590	20250106	102200	392104350	4085	4085	4085	4085	34
591	20250106	102100	391965460	4085	4080	4085	4080	74
592	20250106	102000	391663420	4085	4085	4085	4085	3
593	20250106	101900	391651165	4085	4085	4085	4085	205
594	20250106	101800	390813740	4080	4085	4085	4080	592
595	20250106	101700	388397835	4080	4085	4085	4080	33
596	20250106	101600	388263180	4085	4085	4085	4080	801
597	20250106	101500	384994595	4085	4080	4085	4080	2
598	20250106	101400	384986430	4080	4085	4085	4080	81
599	20250106	101300	384655795	4090	4090	4090	4090	3
600	20250106	101200	384643525	4090	4085	4090	4085	203
601	20250106	101100	383814265	4085	4085	4085	4080	1226
602	20250106	101000	378812085	4085	4080	4085	4080	3
603	20250106	100900	378799840	4090	4090	4090	4090	2
604	20250106	100800	378791660	4090	4090	4090	4090	0
605	20250106	100700	378791660	4090	4080	4090	4080	4
606	20250106	100600	378775310	4080	4080	4090	4080	251
607	20250106	100500	377751200	4080	4080	4080	4080	2440
608	20250106	100400	367796000	4090	4080	4090	4080	3409
609	20250106	100300	353878230	4085	4095	4095	4085	773
610	20250106	100200	350719215	4095	4090	4095	4090	574
611	20250106	100100	348371550	4090	4090	4090	4090	1
612	20250106	100000	348367460	4090	4090	4090	4090	101
613	20250106	095900	347954370	4090	4090	4090	4090	0
614	20250106	095800	347954370	4090	4090	4090	4090	0
615	20250106	095700	347954370	4090	4090	4090	4090	274
616	20250106	095600	346833710	4090	4090	4090	4090	2
617	20250106	095500	346825530	4090	4090	4090	4090	201
618	20250106	095400	346003440	4085	4085	4090	4085	180
619	20250106	095300	345267620	4095	4080	4095	4080	103
620	20250106	095200	344846840	4080	4080	4080	4080	5
621	20250106	095100	344826440	4090	4080	4090	4080	80
622	20250106	095000	344499800	4080	4080	4095	4080	365
623	20250106	094900	343010390	4100	4100	4100	4080	402
624	20250106	094800	341370190	4100	4100	4100	4100	355
625	20250106	094700	339914690	4100	4080	4100	4080	321
626	20250106	094600	338604990	4080	4080	4100	4075	510
627	20250106	094500	336524490	4100	4100	4100	4100	121
628	20250106	094400	336028390	4095	4100	4100	4095	202
629	20250106	094300	335201195	4080	4080	4080	4080	60
630	20250106	094200	334956395	4100	4090	4100	4080	2249
631	20250106	094100	325777955	4095	4095	4095	4080	1212
632	20250106	094000	320814935	4095	4095	4095	4095	436
633	20250106	093900	319029515	4100	4095	4100	4075	2082
634	20250106	093800	310503740	4090	4095	4095	4070	768
635	20250106	093700	307366725	4070	4090	4095	4070	1379
636	20250106	093600	301726610	4090	4085	4090	4065	78
637	20250106	093500	301408880	4065	4070	4085	4065	3950
638	20250106	093400	285352105	4085	4070	4085	4065	601
639	20250106	093300	282906040	4090	4090	4090	4070	577
640	20250106	093200	280547000	4090	4085	4090	4085	219
641	20250106	093100	279652335	4080	4075	4085	4065	156
642	20250106	093000	279017050	4085	4070	4085	4070	1411
643	20250106	092900	273271475	4045	4055	4085	4045	3008
644	20250106	092800	261094475	4045	4095	4095	4045	4185
645	20250106	092700	244135270	4095	4075	4095	4060	2863
646	20250106	092600	232437600	4070	4050	4075	4040	5175
647	20250106	092500	211488215	4050	4050	4050	4050	41
648	20250106	092400	211322165	4050	4050	4050	4050	149
649	20250106	092300	210718715	4085	4055	4085	4045	3460
650	20250106	092200	196705185	4055	4060	4060	4055	2576
651	20250106	092100	186246910	4060	4090	4090	4060	5159
652	20250106	092000	165239150	4095	4095	4095	4085	73
653	20250106	091900	164940655	4095	4095	4095	4095	1
654	20250106	091800	164936560	4100	4095	4100	4095	326
655	20250106	091700	163601580	4095	4095	4095	4095	132
656	20250106	091600	163061040	4105	4095	4105	4075	7
657	20250106	091500	163032465	4070	4095	4110	4055	9974
658	20250106	091400	122377195	4105	4100	4105	4095	1666
659	20250106	091300	115548685	4110	4110	4110	4105	399
660	20250106	091200	113910235	4110	4125	4125	4110	2634
661	20250106	091100	103073255	4130	4130	4130	4130	100
662	20250106	091000	102660255	4135	4125	4135	4095	1986
663	20250106	090900	94478020	4125	4095	4125	4095	1708
664	20250106	090800	87475050	4110	4100	4110	4095	1658
665	20250106	090700	80681645	4100	4100	4100	4095	1038
666	20250106	090600	76430005	4100	4110	4110	4100	2331
667	20250106	090500	66872270	4110	4115	4115	4100	1857
668	20250106	090400	59230925	4100	4115	4130	4100	3459
669	20250106	090300	45029260	4130	4115	4130	4115	378
670	20250106	090200	43472565	4115	4105	4115	4100	645
671	20250106	090100	40822040	4100	4130	4130	4100	4333
672	20250106	090000	23035770	4130	4135	4135	4105	5017