KissMeData/025550/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191000	3130049165	4060	4060	4060	4060	15729
3	20250106	190900	3130049165	4060	4060	4060	4060	0
4	20250106	190800	3130049165	4060	4060	4060	4060	0
5	20250106	190700	3130049165	4060	4060	4060	4060	0
6	20250106	190600	3130049165	4060	4060	4060	4060	0
7	20250106	190500	3130049165	4060	4060	4060	4060	0
8	20250106	190400	3130049165	4060	4060	4060	4060	0
9	20250106	190300	3130049165	4060	4060	4060	4060	0
10	20250106	190200	3130049165	4060	4060	4060	4060	0
11	20250106	190100	3130049165	4060	4060	4060	4060	0
12	20250106	190000	3130049165	4060	4060	4060	4060	0
13	20250106	185900	3130049165	4060	4060	4060	4060	0
14	20250106	185800	3130049165	4060	4060	4060	4060	0
15	20250106	185700	3130049165	4060	4060	4060	4060	0
16	20250106	185600	3130049165	4060	4060	4060	4060	0
17	20250106	185500	3130049165	4060	4060	4060	4060	0
18	20250106	185400	3130049165	4060	4060	4060	4060	0
19	20250106	185300	3130049165	4060	4060	4060	4060	0
20	20250106	185200	3130049165	4060	4060	4060	4060	0
21	20250106	185100	3130049165	4060	4060	4060	4060	0
22	20250106	185000	3130049165	4060	4060	4060	4060	0
23	20250106	184900	3130049165	4060	4060	4060	4060	0
24	20250106	184800	3130049165	4060	4060	4060	4060	0
25	20250106	184700	3130049165	4060	4060	4060	4060	0
26	20250106	184600	3130049165	4060	4060	4060	4060	0
27	20250106	184500	3130049165	4060	4060	4060	4060	0
28	20250106	184400	3130049165	4060	4060	4060	4060	0
29	20250106	184300	3130049165	4060	4060	4060	4060	0
30	20250106	184200	3130049165	4060	4060	4060	4060	0
31	20250106	184100	3130049165	4060	4060	4060	4060	0
32	20250106	184000	3130049165	4060	4060	4060	4060	15729
33	20250106	183900	3130049165	4060	4060	4060	4060	0
34	20250106	183800	3130049165	4060	4060	4060	4060	0
35	20250106	183700	3130049165	4060	4060	4060	4060	0
36	20250106	183600	3130049165	4060	4060	4060	4060	0
37	20250106	183500	3130049165	4060	4060	4060	4060	0
38	20250106	183400	3130049165	4060	4060	4060	4060	0
39	20250106	183300	3130049165	4060	4060	4060	4060	0
40	20250106	183200	3130049165	4060	4060	4060	4060	0
41	20250106	183100	3130049165	4060	4060	4060	4060	0
42	20250106	183000	3130049165	4060	4060	4060	4060	0
43	20250106	182900	3130049165	4060	4060	4060	4060	0
44	20250106	182800	3130049165	4060	4060	4060	4060	0
45	20250106	182700	3130049165	4060	4060	4060	4060	0
46	20250106	182600	3130049165	4060	4060	4060	4060	0
47	20250106	182500	3130049165	4060	4060	4060	4060	0
48	20250106	182400	3130049165	4060	4060	4060	4060	0
49	20250106	182300	3130049165	4060	4060	4060	4060	0
50	20250106	182200	3130049165	4060	4060	4060	4060	0
51	20250106	182100	3130049165	4060	4060	4060	4060	0
52	20250106	182000	3130049165	4060	4060	4060	4060	0
53	20250106	181900	3130049165	4060	4060	4060	4060	0
54	20250106	181800	3130049165	4060	4060	4060	4060	0
55	20250106	181700	3130049165	4060	4060	4060	4060	0
56	20250106	181600	3130049165	4060	4060	4060	4060	0
57	20250106	181500	3130049165	4060	4060	4060	4060	0
58	20250106	181400	3130049165	4060	4060	4060	4060	0
59	20250106	181300	3130049165	4060	4060	4060	4060	0
60	20250106	181200	3130049165	4060	4060	4060	4060	0
61	20250106	181100	3130049165	4060	4060	4060	4060	0
62	20250106	181000	3130049165	4060	4060	4060	4060	15729
63	20250106	180900	3130049165	4060	4060	4060	4060	0
64	20250106	180800	3130049165	4060	4060	4060	4060	0
65	20250106	180700	3130049165	4060	4060	4060	4060	0
66	20250106	180600	3130049165	4060	4060	4060	4060	0
67	20250106	180500	3130049165	4060	4060	4060	4060	0
68	20250106	180400	3130049165	4060	4060	4060	4060	0
69	20250106	180300	3130049165	4060	4060	4060	4060	0
70	20250106	180200	3130049165	4060	4060	4060	4060	0
71	20250106	180100	3130049165	4060	4060	4060	4060	0
72	20250106	180000	3130049165	4060	4060	4060	4060	0
73	20250106	175900	3130049165	4060	4060	4060	4060	0
74	20250106	175800	3130049165	4060	4060	4060	4060	0
75	20250106	175700	3130049165	4060	4060	4060	4060	0
76	20250106	175600	3130049165	4060	4060	4060	4060	0
77	20250106	175500	3130049165	4060	4060	4060	4060	0
78	20250106	175400	3130049165	4060	4060	4060	4060	0
79	20250106	175300	3130049165	4060	4060	4060	4060	0
80	20250106	175200	3130049165	4060	4060	4060	4060	0
81	20250106	175100	3130049165	4060	4060	4060	4060	0
82	20250106	175000	3130049165	4060	4060	4060	4060	0
83	20250106	174900	3130049165	4060	4060	4060	4060	0
84	20250106	174800	3130049165	4060	4060	4060	4060	0
85	20250106	174700	3130049165	4060	4060	4060	4060	0
86	20250106	174600	3130049165	4060	4060	4060	4060	0
87	20250106	174500	3130049165	4060	4060	4060	4060	0
88	20250106	174400	3130049165	4060	4060	4060	4060	0
89	20250106	174300	3130049165	4060	4060	4060	4060	0
90	20250106	174200	3130049165	4060	4060	4060	4060	0
91	20250106	174100	3130049165	4060	4060	4060	4060	0
92	20250106	174000	3130049165	4060	4060	4060	4060	15729
93	20250106	173900	3130049165	4060	4060	4060	4060	0
94	20250106	173800	3130049165	4060	4060	4060	4060	0
95	20250106	173700	3130049165	4060	4060	4060	4060	0
96	20250106	173600	3130049165	4060	4060	4060	4060	0
97	20250106	173500	3130049165	4060	4060	4060	4060	0
98	20250106	173400	3130049165	4060	4060	4060	4060	0
99	20250106	173300	3130049165	4060	4060	4060	4060	0
100	20250106	173200	3130049165	4060	4060	4060	4060	0
101	20250106	173100	3130049165	4060	4060	4060	4060	0
102	20250106	173000	3130049165	4060	4060	4060	4060	0
103	20250106	172900	3130049165	4060	4060	4060	4060	0
104	20250106	172800	3130049165	4060	4060	4060	4060	0
105	20250106	172700	3130049165	4060	4060	4060	4060	0
106	20250106	172600	3130049165	4060	4060	4060	4060	0
107	20250106	172500	3130049165	4060	4060	4060	4060	0
108	20250106	172400	3130049165	4060	4060	4060	4060	0
109	20250106	172300	3130049165	4060	4060	4060	4060	0
110	20250106	172200	3130049165	4060	4060	4060	4060	0
111	20250106	172100	3130049165	4060	4060	4060	4060	0
112	20250106	172000	3130049165	4060	4060	4060	4060	0
113	20250106	171900	3130049165	4060	4060	4060	4060	0
114	20250106	171800	3130049165	4060	4060	4060	4060	0
115	20250106	171700	3130049165	4060	4060	4060	4060	0
116	20250106	171600	3130049165	4060	4060	4060	4060	0
117	20250106	171500	3130049165	4060	4060	4060	4060	0
118	20250106	171400	3130049165	4060	4060	4060	4060	0
119	20250106	171300	3130049165	4060	4060	4060	4060	0
120	20250106	171200	3130049165	4060	4060	4060	4060	0
121	20250106	171100	3130049165	4060	4060	4060	4060	0
122	20250106	171000	3130049165	4060	4060	4060	4060	15729
123	20250106	170900	3130049165	4060	4060	4060	4060	0
124	20250106	170800	3130049165	4060	4060	4060	4060	0
125	20250106	170700	3130049165	4060	4060	4060	4060	0
126	20250106	170600	3130049165	4060	4060	4060	4060	0
127	20250106	170500	3130049165	4060	4060	4060	4060	0
128	20250106	170400	3130049165	4060	4060	4060	4060	0
129	20250106	170300	3130049165	4060	4060	4060	4060	0
130	20250106	170200	3130049165	4060	4060	4060	4060	0
131	20250106	170100	3130049165	4060	4060	4060	4060	0
132	20250106	170000	3130049165	4060	4060	4060	4060	0
133	20250106	165900	3130049165	4060	4060	4060	4060	0
134	20250106	165800	3130049165	4060	4060	4060	4060	0
135	20250106	165700	3130049165	4060	4060	4060	4060	0
136	20250106	165600	3130049165	4060	4060	4060	4060	0
137	20250106	165500	3130049165	4060	4060	4060	4060	0
138	20250106	165400	3130049165	4060	4060	4060	4060	0
139	20250106	165300	3130049165	4060	4060	4060	4060	0
140	20250106	165200	3130049165	4060	4060	4060	4060	0
141	20250106	165100	3130049165	4060	4060	4060	4060	0
142	20250106	165000	3130049165	4060	4060	4060	4060	0
143	20250106	164900	3130049165	4060	4060	4060	4060	0
144	20250106	164800	3130049165	4060	4060	4060	4060	0
145	20250106	164700	3130049165	4060	4060	4060	4060	0
146	20250106	164600	3130049165	4060	4060	4060	4060	0
147	20250106	164500	3130049165	4060	4060	4060	4060	0
148	20250106	164400	3130049165	4060	4060	4060	4060	0
149	20250106	164300	3130049165	4060	4060	4060	4060	0
150	20250106	164200	3130049165	4060	4060	4060	4060	0
151	20250106	164100	3130049165	4060	4060	4060	4060	0
152	20250106	164000	3130049165	4060	4060	4060	4060	15729
153	20250106	163900	3130049165	4060	4060	4060	4060	0
154	20250106	163800	3130049165	4060	4060	4060	4060	0
155	20250106	163700	3130049165	4060	4060	4060	4060	0
156	20250106	163600	3130049165	4060	4060	4060	4060	0
157	20250106	163500	3130049165	4060	4060	4060	4060	0
158	20250106	163400	3130049165	4060	4060	4060	4060	0
159	20250106	163300	3130049165	4060	4060	4060	4060	0
160	20250106	163200	3130049165	4060	4060	4060	4060	0
161	20250106	163100	3130049165	4060	4060	4060	4060	0
162	20250106	163000	3130049165	4060	4060	4060	4060	0
163	20250106	162900	3130049165	4060	4060	4060	4060	0
164	20250106	162800	3130049165	4060	4060	4060	4060	0
165	20250106	162700	3130049165	4060	4060	4060	4060	0
166	20250106	162600	3130049165	4060	4060	4060	4060	0
167	20250106	162500	3130049165	4060	4060	4060	4060	0
168	20250106	162400	3130049165	4060	4060	4060	4060	0
169	20250106	162300	3130049165	4060	4060	4060	4060	0
170	20250106	162200	3130049165	4060	4060	4060	4060	0
171	20250106	162100	3130049165	4060	4060	4060	4060	0
172	20250106	162000	3130049165	4060	4060	4060	4060	0
173	20250106	161900	3130049165	4060	4060	4060	4060	0
174	20250106	161800	3130049165	4060	4060	4060	4060	0
175	20250106	161700	3130049165	4060	4060	4060	4060	0
176	20250106	161600	3130049165	4060	4060	4060	4060	0
177	20250106	161500	3130049165	4060	4060	4060	4060	0
178	20250106	161400	3130049165	4060	4060	4060	4060	0
179	20250106	161300	3130049165	4060	4060	4060	4060	0
180	20250106	161200	3130049165	4060	4060	4060	4060	0
181	20250106	161100	3130049165	4060	4060	4060	4060	0
182	20250106	161000	3130049165	4060	4060	4060	4060	15729
183	20250106	160900	3130049165	4060	4060	4060	4060	0
184	20250106	160800	3130049165	4060	4060	4060	4060	0
185	20250106	160700	3130049165	4060	4060	4060	4060	0
186	20250106	160600	3130049165	4060	4060	4060	4060	0
187	20250106	160500	3130049165	4060	4060	4060	4060	0
188	20250106	160400	3130049165	4060	4060	4060	4060	0
189	20250106	160300	3130049165	4060	4060	4060	4060	0
190	20250106	160200	3130049165	4060	4060	4060	4060	0
191	20250106	160100	3130049165	4060	4060	4060	4060	0
192	20250106	160000	3130049165	4060	4060	4060	4060	0
193	20250106	155900	3130049165	4060	4060	4060	4060	0
194	20250106	155800	3130049165	4060	4060	4060	4060	0
195	20250106	155700	3130049165	4060	4060	4060	4060	0
196	20250106	155600	3130049165	4060	4060	4060	4060	0
197	20250106	155500	3130049165	4060	4060	4060	4060	0
198	20250106	155400	3130049165	4060	4060	4060	4060	0
199	20250106	155300	3130049165	4060	4060	4060	4060	0
200	20250106	155200	3130049165	4060	4060	4060	4060	0
201	20250106	155100	3130049165	4060	4060	4060	4060	0
202	20250106	155000	3130049165	4060	4060	4060	4060	0
203	20250106	154900	3130049165	4060	4060	4060	4060	0
204	20250106	154800	3130049165	4060	4060	4060	4060	0
205	20250106	154700	3130049165	4060	4060	4060	4060	0
206	20250106	154600	3130049165	4060	4060	4060	4060	0
207	20250106	154500	3130049165	4060	4060	4060	4060	0
208	20250106	154400	3130049165	4060	4060	4060	4060	0
209	20250106	154300	3130049165	4060	4060	4060	4060	0
210	20250106	154200	3130049165	4060	4060	4060	4060	0
211	20250106	154100	3130049165	4060	4060	4060	4060	0
212	20250106	154000	3130049165	4060	4060	4060	4060	15729
213	20250106	153900	3130049165	4060	4060	4060	4060	0
214	20250106	153800	3130049165	4060	4060	4060	4060	0
215	20250106	153700	3130049165	4060	4060	4060	4060	0
216	20250106	153600	3130049165	4060	4060	4060	4060	0
217	20250106	153500	3130049165	4060	4060	4060	4060	0
218	20250106	153400	3130049165	4060	4060	4060	4060	0
219	20250106	153300	3130049165	4060	4060	4060	4060	0
220	20250106	153200	3130049165	4060	4060	4060	4060	0
221	20250106	153100	3130049165	4060	4060	4060	4060	0
222	20250106	153000	3130049165	4060	4060	4060	4060	15729
223	20250106	152900	3066189425	4100	4100	4100	4100	0
224	20250106	152800	3066189425	4100	4100	4100	4100	0
225	20250106	152700	3066189425	4100	4100	4100	4100	0
226	20250106	152600	3066189425	4100	4100	4100	4100	0
227	20250106	152500	3066189425	4100	4100	4100	4100	0
228	20250106	152400	3066189425	4100	4100	4100	4100	0
229	20250106	152300	3066189425	4100	4100	4100	4100	0
230	20250106	152200	3066189425	4100	4100	4100	4100	0
231	20250106	152100	3066189425	4100	4100	4100	4100	0
232	20250106	152000	3066189425	4100	4100	4100	4100	0
233	20250106	151900	3066189425	4100	4090	4110	4070	2104
234	20250106	151800	3057605260	4085	4085	4085	4080	752
235	20250106	151700	3054533410	4080	4090	4090	4080	1048
236	20250106	151600	3050256475	4085	4085	4090	4080	3151
237	20250106	151500	3037383725	4095	4080	4095	4080	4919
238	20250106	151400	3017307425	4085	4085	4085	4085	100
239	20250106	151300	3016898925	4085	4095	4095	4085	1806
240	20250106	151200	3009520390	4095	4095	4095	4095	46
241	20250106	151100	3009332020	4095	4095	4095	4095	5
242	20250106	151000	3009311545	4095	4090	4095	4090	1107
243	20250106	150900	3004783380	4090	4085	4090	4080	1559
244	20250106	150800	2998410915	4085	4095	4095	4085	1350
245	20250106	150700	2992893935	4100	4100	4105	4090	2605
246	20250106	150600	2982236445	4100	4090	4100	4090	2361
247	20250106	150500	2972566165	4090	4090	4095	4085	320
248	20250106	150400	2971258560	4090	4090	4090	4090	839
249	20250106	150300	2967827050	4090	4085	4090	4085	4672
250	20250106	150200	2948725265	4080	4085	4085	4080	212
251	20250106	150100	2947860295	4080	4080	4080	4080	60
252	20250106	150000	2947615495	4080	4080	4080	4080	739
253	20250106	145900	2944600375	4080	4080	4080	4075	493
254	20250106	145800	2942589455	4075	4075	4075	4075	47
255	20250106	145700	2942397930	4080	4070	4080	4070	5
256	20250106	145600	2942377565	4075	4075	4075	4070	230
257	20250106	145500	2941440330	4070	4075	4075	4070	768
258	20250106	145400	2938314520	4075	4075	4075	4075	40
259	20250106	145300	2938151520	4080	4080	4080	4075	109
260	20250106	145200	2937706815	4075	4080	4080	4070	185
261	20250106	145100	2936953825	4085	4065	4085	4065	2461
262	20250106	145000	2926940155	4070	4070	4070	4070	27
263	20250106	144900	2926830265	4075	4080	4085	4075	10
264	20250106	144800	2926789490	4085	4080	4085	4080	61
265	20250106	144700	2926540550	4085	4075	4085	4075	7989
266	20250106	144600	2893950185	4065	4065	4065	4065	321
267	20250106	144500	2892645320	4060	4080	4085	4055	9552
268	20250106	144400	2853776075	4085	4085	4085	4080	630
269	20250106	144300	2851202840	4080	4075	4080	4075	225
270	20250106	144200	2850285415	4060	4070	4075	4060	2188
271	20250106	144100	2841382625	4070	4070	4075	4070	2342
272	20250106	144000	2831842335	4070	4065	4070	4065	15
273	20250106	143900	2831781290	4050	4060	4060	4050	608
274	20250106	143800	2829317530	4060	4055	4060	4055	135
275	20250106	143700	2828769600	4070	4050	4070	4050	441
276	20250106	143600	2826978135	4045	4055	4055	4045	8314
277	20250106	143500	2793285640	4075	4055	4075	4055	7100
278	20250106	143400	2764429140	4060	4065	4065	4060	914
279	20250106	143300	2760717300	4065	4060	4065	4060	62
280	20250106	143200	2760465560	4065	4065	4065	4060	31
281	20250106	143100	2760339595	4065	4065	4065	4065	1
282	20250106	143000	2760335530	4065	4065	4065	4050	4392
283	20250106	142900	2742547885	4055	4050	4055	4050	1221
284	20250106	142800	2737601730	4055	4060	4060	4050	2057
285	20250106	142700	2729262085	4055	4055	4055	4055	1296
286	20250106	142600	2724006805	4060	4060	4060	4060	226
287	20250106	142500	2723089245	4070	4070	4070	4070	1
288	20250106	142400	2723085175	4055	4070	4070	4055	6183
289	20250106	142300	2697993635	4060	4065	4070	4060	6173
290	20250106	142200	2672926905	4065	4065	4065	4065	5076
291	20250106	142100	2652292965	4070	4075	4075	4070	140
292	20250106	142000	2651723065	4070	4070	4070	4070	518
293	20250106	141900	2649614805	4075	4075	4075	4075	1
294	20250106	141800	2649610730	4065	4075	4075	4065	261
295	20250106	141700	2648547305	4075	4075	4075	4070	3
296	20250106	141600	2648535085	4075	4065	4075	4065	552
297	20250106	141500	2646291195	4055	4060	4060	4055	946
298	20250106	141400	2642455160	4060	4060	4060	4060	1066
299	20250106	141300	2638127200	4065	4060	4065	4060	8
300	20250106	141200	2638094695	4065	4070	4070	4065	1545
301	20250106	141100	2631809900	4070	4075	4075	4070	2422
302	20250106	141000	2621949860	4080	4080	4080	4075	78
303	20250106	140900	2621631650	4075	4075	4075	4075	210
304	20250106	140800	2620775900	4075	4075	4075	4075	232
305	20250106	140700	2619830500	4080	4075	4080	4075	6
306	20250106	140600	2619806045	4075	4070	4075	4070	100
307	20250106	140500	2619398565	4085	4075	4085	4060	1430
308	20250106	140400	2613568350	4075	4060	4075	4060	867
309	20250106	140300	2610048300	4060	4060	4060	4060	15
310	20250106	140200	2609987400	4055	4050	4060	4050	2357
311	20250106	140100	2600429905	4050	4065	4065	4050	170
312	20250106	140000	2599740380	4055	4055	4065	4055	1658
313	20250106	135900	2593016825	4055	4055	4055	4055	434
314	20250106	135800	2591256955	4055	4055	4055	4055	100
315	20250106	135700	2590851455	4050	4050	4050	4050	1000
316	20250106	135600	2586801455	4045	4045	4050	4040	1229
317	20250106	135500	2581826600	4035	4050	4050	4035	9889
318	20250106	135400	2541798605	4055	4060	4060	4055	8686
319	20250106	135300	2506550525	4065	4065	4065	4060	244
320	20250106	135200	2505558670	4065	4065	4065	4065	9
321	20250106	135100	2505522085	4060	4065	4065	4060	1362
322	20250106	135000	2499988065	4065	4065	4065	4060	2278
323	20250106	134900	2490737775	4065	4075	4075	4065	2430
324	20250106	134800	2480859525	4075	4070	4075	4065	1524
325	20250106	134700	2474658560	4070	4080	4080	4065	6798
326	20250106	134600	2446985960	4080	4080	4090	4075	2907
327	20250106	134500	2435126580	4090	4090	4090	4090	11
328	20250106	134400	2435081590	4090	4090	4090	4090	758
329	20250106	134300	2431981370	4085	4085	4085	4085	9
330	20250106	134200	2431944605	4085	4085	4085	4085	5
331	20250106	134100	2431924180	4085	4085	4085	4085	50
332	20250106	134000	2431719930	4080	4080	4080	4080	0
333	20250106	133900	2431719930	4080	4080	4080	4080	4
334	20250106	133800	2431703610	4080	4080	4080	4080	17
335	20250106	133700	2431634250	4075	4075	4080	4075	2615
336	20250106	133600	2420975585	4080	4080	4080	4080	872
337	20250106	133500	2417417825	4085	4080	4085	4080	21
338	20250106	133400	2417332140	4080	4080	4080	4075	1708
339	20250106	133300	2410368525	4080	4080	4080	4075	1325
340	20250106	133200	2404962575	4080	4085	4085	4080	2002
341	20250106	133100	2396794290	4085	4085	4090	4080	4031
342	20250106	133000	2380345475	4090	4095	4095	4090	85
343	20250106	132900	2379997770	4100	4085	4100	4085	178
344	20250106	132800	2379269175	4085	4090	4090	4085	72
345	20250106	132700	2378974750	4085	4085	4085	4085	222
346	20250106	132600	2378067880	4090	4095	4095	4090	1383
347	20250106	132500	2372411285	4095	4095	4100	4095	480
348	20250106	132400	2370445385	4100	4105	4105	4100	1118
349	20250106	132300	2365861400	4105	4105	4110	4100	1077
350	20250106	132200	2361442805	4105	4105	4105	4105	157
351	20250106	132100	2360798320	4100	4100	4100	4100	1
352	20250106	132000	2360794220	4100	4095	4100	4095	751
353	20250106	131900	2357715390	4095	4095	4100	4095	453
354	20250106	131800	2355858800	4095	4100	4100	4095	59
355	20250106	131700	2355617150	4085	4090	4090	4085	210
356	20250106	131600	2354759280	4085	4090	4090	4085	346
357	20250106	131500	2353345320	4080	4080	4080	4080	200
358	20250106	131400	2352529320	4080	4080	4080	4080	510
359	20250106	131300	2350448520	4085	4085	4085	4085	106
360	20250106	131200	2350015510	4085	4080	4085	4080	794
361	20250106	131100	2346775890	4080	4095	4095	4080	5546
362	20250106	131000	2324124015	4085	4095	4095	4085	4562
363	20250106	130900	2305481100	4095	4100	4100	4095	84
364	20250106	130800	2305136820	4100	4100	4100	4100	50
365	20250106	130700	2304931820	4100	4100	4100	4100	9
366	20250106	130600	2304894920	4100	4100	4100	4085	2487
367	20250106	130500	2294716270	4100	4100	4100	4100	10
368	20250106	130400	2294675270	4100	4100	4100	4095	31
369	20250106	130300	2294548220	4115	4095	4115	4095	101
370	20250106	130200	2294134605	4100	4100	4100	4100	5
371	20250106	130100	2294114105	4095	4110	4110	4085	21695
372	20250106	130000	2205228955	4110	4105	4110	4105	465
373	20250106	125900	2203318305	4110	4115	4115	4105	3301
374	20250106	125800	2189755530	4115	4110	4115	4110	14
375	20250106	125700	2189697985	4115	4115	4115	4115	0
376	20250106	125600	2189697985	4115	4115	4115	4115	132
377	20250106	125500	2189154805	4110	4115	4115	4110	154
378	20250106	125400	2188521645	4120	4110	4120	4110	165
379	20250106	125300	2187842755	4105	4105	4105	4105	310
380	20250106	125200	2186570205	4105	4110	4110	4105	4074
381	20250106	125100	2169842530	4120	4120	4120	4120	3
382	20250106	125000	2169830170	4110	4110	4110	4110	675
383	20250106	124900	2167055920	4110	4120	4120	4110	907
384	20250106	124800	2163323375	4120	4115	4120	4115	7
385	20250106	124700	2163294550	4115	4120	4120	4115	40
386	20250106	124600	2163129945	4120	4115	4120	4115	75
387	20250106	124500	2162821295	4125	4115	4125	4115	1001
388	20250106	124400	2158702150	4115	4115	4115	4115	2
389	20250106	124300	2158693920	4110	4110	4110	4110	65
390	20250106	124200	2158426770	4110	4110	4110	4110	20
391	20250106	124100	2158344570	4105	4105	4105	4105	0
392	20250106	124000	2158344570	4105	4105	4105	4105	0
393	20250106	123900	2158344570	4105	4100	4105	4100	261
394	20250106	123800	2157273170	4105	4105	4110	4105	3333
395	20250106	123700	2143590095	4110	4110	4110	4110	832
396	20250106	123600	2140170575	4125	4110	4125	4105	1002
397	20250106	123500	2136057055	4105	4110	4110	4105	100
398	20250106	123400	2135646535	4125	4110	4125	4105	60
399	20250106	123300	2135400155	4125	4105	4125	4105	616
400	20250106	123200	2132869415	4100	4125	4125	4100	10695
401	20250106	123100	2088944900	4125	4125	4125	4125	15
402	20250106	123000	2088883025	4125	4130	4130	4125	181
403	20250106	122900	2088136100	4130	4130	4130	4130	100
404	20250106	122800	2087723100	4115	4115	4115	4115	0
405	20250106	122700	2087723100	4115	4125	4135	4115	1483
406	20250106	122600	2081591580	4120	4135	4135	4120	6
407	20250106	122500	2081566805	4105	4125	4125	4105	10000
408	20250106	122400	2040496405	4125	4110	4125	4110	1063
409	20250106	122300	2036112460	4110	4110	4110	4110	834
410	20250106	122200	2032684720	4105	4125	4125	4105	3153
411	20250106	122100	2019714305	4125	4125	4125	4125	298
412	20250106	122000	2018485055	4110	4115	4115	4110	390
413	20250106	121900	2016881100	4115	4115	4115	4110	1330
414	20250106	121800	2011414380	4110	4115	4115	4110	634
415	20250106	121700	2008806645	4115	4115	4115	4115	100
416	20250106	121600	2008395145	4115	4120	4120	4110	953
417	20250106	121500	2004473930	4115	4115	4125	4115	53
418	20250106	121400	2004255735	4115	4120	4120	4115	1314
419	20250106	121300	1998843665	4125	4120	4125	4120	18
420	20250106	121200	1998769420	4120	4125	4125	4120	1102
421	20250106	121100	1994229170	4125	4120	4125	4120	560
422	20250106	121000	1991921680	4125	4130	4130	4120	927
423	20250106	120900	1988098805	4130	4130	4130	4130	217
424	20250106	120800	1987202595	4130	4125	4130	4125	380
425	20250106	120700	1985635090	4125	4125	4125	4125	3
426	20250106	120600	1985622715	4135	4135	4135	4135	1
427	20250106	120500	1985618580	4135	4125	4135	4120	91
428	20250106	120400	1985243640	4120	4120	4120	4120	0
429	20250106	120300	1985243640	4120	4135	4135	4120	272
430	20250106	120200	1984119200	4140	4140	4140	4140	0
431	20250106	120100	1984119200	4140	4140	4140	4140	4
432	20250106	120000	1984102640	4140	4120	4140	4110	6100
433	20250106	115900	1959020845	4120	4125	4125	4120	5862
434	20250106	115800	1934864405	4135	4135	4135	4135	1500
435	20250106	115700	1928661905	4135	4130	4135	4125	442
436	20250106	115600	1926837515	4135	4135	4135	4135	0
437	20250106	115500	1926837515	4135	4130	4135	4130	23
438	20250106	115400	1926742420	4130	4115	4130	4115	1205
439	20250106	115300	1921783160	4115	4115	4115	4115	24
440	20250106	115200	1921684400	4115	4115	4115	4115	10
441	20250106	115100	1921643250	4115	4110	4115	4110	210
442	20250106	115000	1920780100	4110	4110	4110	4105	1035
443	20250106	114900	1916526260	4110	4110	4115	4105	3642
444	20250106	114800	1901557645	4115	4120	4120	4115	7502
445	20250106	114700	1870658810	4125	4125	4125	4125	801
446	20250106	114600	1867354685	4125	4130	4130	4125	2145
447	20250106	114500	1858504715	4130	4130	4130	4130	1
448	20250106	114400	1858500585	4130	4130	4130	4130	0
449	20250106	114300	1858500585	4130	4140	4140	4130	706
450	20250106	114200	1855584385	4140	4140	4140	4140	25
451	20250106	114100	1855480885	4140	4135	4140	4135	60
452	20250106	114000	1855232525	4125	4125	4125	4120	426
453	20250106	113900	1853475380	4125	4125	4125	4125	807
454	20250106	113800	1850146505	4140	4130	4140	4130	3022
455	20250106	113700	1837665545	4145	4120	4145	4120	308
456	20250106	113600	1836393395	4130	4125	4130	4125	3000
457	20250106	113500	1824006435	4125	4125	4125	4120	204
458	20250106	113400	1823165335	4125	4130	4130	4125	179
459	20250106	113300	1822426835	4125	4125	4130	4120	852
460	20250106	113200	1818913310	4125	4125	4125	4125	0
461	20250106	113100	1818913310	4125	4125	4125	4125	50
462	20250106	113000	1818707060	4130	4120	4130	4120	1605
463	20250106	112900	1812093065	4120	4130	4130	4120	1669
464	20250106	112800	1805208435	4125	4135	4135	4125	3754
465	20250106	112700	1789710180	4130	4130	4130	4130	386
466	20250106	112600	1788116000	4130	4135	4135	4130	300
467	20250106	112500	1786876675	4145	4145	4145	4145	1
468	20250106	112400	1786872530	4130	4130	4130	4130	0
469	20250106	112300	1786872530	4130	4135	4135	4130	800
470	20250106	112200	1783568180	4135	4130	4135	4130	62
471	20250106	112100	1783311860	4130	4130	4145	4130	184
472	20250106	112000	1782551925	4130	4130	4130	4130	399
473	20250106	111900	1780904055	4130	4145	4145	4130	7431
474	20250106	111800	1750174670	4145	4145	4145	4140	357
475	20250106	111700	1748696120	4145	4150	4150	4145	752
476	20250106	111600	1745579075	4150	4150	4150	4145	1318
477	20250106	111500	1740109435	4155	4155	4155	4155	1
478	20250106	111400	1740105280	4145	4150	4150	4145	3890
479	20250106	111300	1723962320	4155	4150	4155	4150	1048
480	20250106	111200	1719611990	4150	4150	4150	4150	8
481	20250106	111100	1719578790	4150	4140	4150	4140	371
482	20250106	111000	1718042840	4130	4130	4130	4130	0
483	20250106	110900	1718042840	4130	4130	4130	4130	281
484	20250106	110800	1716882310	4130	4130	4130	4130	1463
485	20250106	110700	1710840120	4130	4140	4140	4130	1168
486	20250106	110600	1706010375	4135	4135	4135	4135	1
487	20250106	110500	1706006240	4135	4145	4145	4135	200
488	20250106	110400	1705179140	4145	4135	4145	4130	2257
489	20250106	110300	1695841575	4135	4135	4135	4130	303
490	20250106	110200	1694589120	4130	4135	4135	4130	71
491	20250106	110100	1694295885	4130	4135	4135	4130	1709
492	20250106	110000	1687236655	4140	4140	4140	4140	356
493	20250106	105900	1685762815	4145	4145	4145	4145	233
494	20250106	105800	1684797030	4145	4145	4145	4135	2526
495	20250106	105700	1674341560	4145	4145	4150	4145	307
496	20250106	105600	1673069040	4145	4145	4145	4145	30
497	20250106	105500	1672944690	4125	4125	4145	4125	944
498	20250106	105400	1669050605	4130	4130	4150	4130	1182
499	20250106	105300	1664168045	4135	4135	4135	4135	227
500	20250106	105200	1663229400	4130	4140	4140	4130	4454
501	20250106	105100	1644809445	4140	4145	4145	4140	2510
502	20250106	105000	1634409135	4145	4140	4145	4140	540
503	20250106	104900	1632170845	4145	4150	4150	4135	9272
504	20250106	104800	1593766445	4150	4170	4170	4150	9150
505	20250106	104700	1555745775	4160	4170	4170	4160	8153
506	20250106	104600	1521815970	4170	4180	4180	4170	302
507	20250106	104500	1520553630	4185	4185	4185	4185	0
508	20250106	104400	1520553630	4185	4165	4185	4165	67
509	20250106	104300	1520274465	4160	4165	4165	4160	1801
510	20250106	104200	1512780035	4165	4170	4170	4165	1998
511	20250106	104100	1504456770	4185	4175	4185	4175	500
512	20250106	104000	1502364450	4165	4160	4175	4160	390
513	20250106	103900	1500740085	4165	4160	4165	4160	3968
514	20250106	103800	1484233155	4160	4165	4165	4160	1292
515	20250106	103700	1478851980	4165	4165	4180	4165	1798
516	20250106	103600	1471363190	4170	4185	4185	4170	353
517	20250106	103500	1469891165	4170	4185	4185	4170	1338
518	20250106	103400	1464304145	4190	4175	4190	4175	44
519	20250106	103300	1464120275	4170	4180	4180	4170	126
520	20250106	103200	1463594150	4180	4170	4180	4170	405
521	20250106	103100	1461905260	4175	4175	4175	4175	3103
522	20250106	103000	1448950235	4175	4180	4190	4175	449
523	20250106	102900	1447075395	4190	4190	4190	4190	5
524	20250106	102800	1447054445	4170	4180	4190	4165	2508
525	20250106	102700	1436587935	4180	4180	4180	4180	52
526	20250106	102600	1436370575	4180	4170	4180	4160	315
527	20250106	102500	1435056775	4165	4170	4170	4160	3527
528	20250106	102400	1420372400	4170	4185	4195	4170	5734
529	20250106	102300	1396421340	4180	4195	4200	4180	14261
530	20250106	102200	1336665805	4215	4205	4215	4200	938
531	20250106	102100	1332724000	4215	4200	4215	4200	54
532	20250106	102000	1332496900	4205	4215	4215	4200	20302
533	20250106	101900	1247128815	4215	4220	4220	4210	10300
534	20250106	101800	1203739595	4220	4220	4220	4220	0
535	20250106	101700	1203739595	4220	4225	4225	4215	600
536	20250106	101600	1201207605	4220	4220	4220	4220	300
537	20250106	101500	1199941605	4215	4220	4220	4215	2467
538	20250106	101400	1189536630	4220	4220	4220	4220	156
539	20250106	101300	1188878310	4220	4225	4225	4220	3101
540	20250106	101200	1175792080	4225	4225	4225	4220	503
541	20250106	101100	1173667705	4225	4225	4225	4220	2597
542	20250106	101000	1162703950	4225	4235	4235	4225	51
543	20250106	100900	1162487975	4235	4225	4235	4225	250
544	20250106	100800	1161430725	4220	4225	4225	4220	2813
545	20250106	100700	1149548455	4215	4225	4230	4215	4196
546	20250106	100600	1131835120	4230	4225	4230	4225	7
547	20250106	100500	1131805520	4230	4230	4230	4230	10
548	20250106	100400	1131763220	4230	4225	4230	4225	1112
549	20250106	100300	1127063880	4230	4230	4230	4230	12
550	20250106	100200	1127013120	4230	4235	4235	4230	107
551	20250106	100100	1126560475	4235	4240	4240	4235	536
552	20250106	100000	1124290015	4230	4230	4230	4230	296
553	20250106	095900	1123037935	4225	4225	4225	4225	1
554	20250106	095800	1123033710	4230	4225	4230	4220	1468
555	20250106	095700	1116831550	4225	4230	4230	4225	681
556	20250106	095600	1113952990	4230	4240	4240	4230	44
557	20250106	095500	1113766770	4225	4230	4230	4225	519
558	20250106	095400	1111572460	4230	4235	4235	4230	128
559	20250106	095300	1111030450	4230	4225	4235	4225	937
560	20250106	095200	1107066880	4225	4225	4230	4225	687
561	20250106	095100	1104163980	4220	4225	4225	4220	1505
562	20250106	095000	1097811260	4225	4235	4235	4225	610
563	20250106	094900	1095232910	4235	4220	4235	4220	722
564	20250106	094800	1092184100	4220	4225	4240	4220	3800
565	20250106	094700	1076126920	4240	4250	4250	4225	2319
566	20250106	094600	1066314690	4250	4235	4250	4215	14973
567	20250106	094500	1002958290	4235	4250	4250	4235	24598
568	20250106	094400	898722115	4250	4255	4255	4250	690
569	20250106	094300	895789515	4255	4250	4255	4250	779
570	20250106	094200	892478715	4250	4250	4250	4250	289
571	20250106	094100	891250465	4250	4250	4255	4250	1835
572	20250106	094000	883451640	4260	4260	4260	4250	2279
573	20250106	093900	873754870	4260	4255	4260	4255	483
574	20250106	093800	871697985	4255	4265	4265	4255	1083
575	20250106	093700	867084540	4265	4265	4265	4265	0
576	20250106	093600	867084540	4265	4265	4265	4265	25
577	20250106	093500	866977915	4265	4265	4265	4265	2
578	20250106	093400	866969385	4265	4265	4265	4265	200
579	20250106	093300	866116385	4265	4260	4265	4260	3080
580	20250106	093200	852994770	4260	4265	4265	4250	2770
581	20250106	093100	841200750	4265	4270	4270	4265	747
582	20250106	093000	838014295	4270	4270	4270	4270	80
583	20250106	092900	837672695	4270	4290	4290	4270	3400
584	20250106	092800	823126870	4290	4265	4290	4265	140
585	20250106	092700	822529070	4265	4295	4300	4260	2343
586	20250106	092600	812513205	4295	4255	4295	4255	2628
587	20250106	092500	801272705	4255	4250	4260	4250	242
588	20250106	092400	800243060	4250	4255	4255	4250	3382
589	20250106	092300	785869410	4250	4245	4250	4245	727
590	20250106	092200	782779695	4245	4245	4245	4240	788
591	20250106	092100	779434835	4245	4245	4245	4245	1208
592	20250106	092000	774306875	4245	4245	4245	4245	338
593	20250106	091900	772872065	4240	4240	4250	4240	2004
594	20250106	091800	764364215	4235	4255	4270	4235	7019
595	20250106	091700	734585085	4250	4275	4275	4250	454
596	20250106	091600	732653010	4245	4275	4290	4245	2097
597	20250106	091500	723736880	4295	4275	4295	4275	50
598	20250106	091400	723522850	4255	4235	4270	4235	4078
599	20250106	091300	706189170	4230	4230	4240	4230	4364
600	20250106	091200	687726750	4230	4240	4245	4230	2102
601	20250106	091100	678814835	4230	4235	4235	4225	4720
602	20250106	091000	658849180	4240	4245	4245	4235	5782
603	20250106	090900	634330015	4245	4230	4245	4215	4208
604	20250106	090800	616542310	4230	4220	4240	4215	2550
605	20250106	090700	605789965	4220	4220	4225	4210	3852
606	20250106	090600	589562090	4215	4230	4235	4210	15089
607	20250106	090500	525946505	4225	4270	4270	4225	21867
608	20250106	090400	433354105	4270	4250	4270	4250	3040
609	20250106	090300	420413490	4255	4250	4260	4230	5145
610	20250106	090200	398560630	4245	4245	4250	4225	16520
611	20250106	090100	328571540	4245	4270	4270	4240	30726
612	20250106	090000	198066745	4270	4275	4275	4230	45954