KissMeData/171010/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203100	1408641195	4175	4175	4175	4175	4644
3	20250115	203000	1408641195	4175	4175	4175	4175	0
4	20250115	202900	1408641195	4175	4175	4175	4175	0
5	20250115	202800	1408641195	4175	4175	4175	4175	0
6	20250115	202700	1408641195	4175	4175	4175	4175	0
7	20250115	202600	1408641195	4175	4175	4175	4175	0
8	20250115	202500	1408641195	4175	4175	4175	4175	0
9	20250115	202400	1408641195	4175	4175	4175	4175	0
10	20250115	202300	1408641195	4175	4175	4175	4175	0
11	20250115	202200	1408641195	4175	4175	4175	4175	0
12	20250115	202100	1408641195	4175	4175	4175	4175	0
13	20250115	202000	1408641195	4175	4175	4175	4175	0
14	20250115	201900	1408641195	4175	4175	4175	4175	0
15	20250115	201800	1408641195	4175	4175	4175	4175	0
16	20250115	201700	1408641195	4175	4175	4175	4175	0
17	20250115	201600	1408641195	4175	4175	4175	4175	0
18	20250115	201500	1408641195	4175	4175	4175	4175	0
19	20250115	201400	1408641195	4175	4175	4175	4175	0
20	20250115	201300	1408641195	4175	4175	4175	4175	0
21	20250115	201200	1408641195	4175	4175	4175	4175	0
22	20250115	201100	1408641195	4175	4175	4175	4175	0
23	20250115	201000	1408641195	4175	4175	4175	4175	0
24	20250115	200900	1408641195	4175	4175	4175	4175	0
25	20250115	200800	1408641195	4175	4175	4175	4175	0
26	20250115	200700	1408641195	4175	4175	4175	4175	0
27	20250115	200600	1408641195	4175	4175	4175	4175	0
28	20250115	200500	1408641195	4175	4175	4175	4175	0
29	20250115	200400	1408641195	4175	4175	4175	4175	0
30	20250115	200300	1408641195	4175	4175	4175	4175	0
31	20250115	200200	1408641195	4175	4175	4175	4175	0
32	20250115	200100	1408641195	4175	4175	4175	4175	4644
33	20250115	200000	1408641195	4175	4175	4175	4175	0
34	20250115	195900	1408641195	4175	4175	4175	4175	0
35	20250115	195800	1408641195	4175	4175	4175	4175	0
36	20250115	195700	1408641195	4175	4175	4175	4175	0
37	20250115	195600	1408641195	4175	4175	4175	4175	0
38	20250115	195500	1408641195	4175	4175	4175	4175	0
39	20250115	195400	1408641195	4175	4175	4175	4175	0
40	20250115	195300	1408641195	4175	4175	4175	4175	0
41	20250115	195200	1408641195	4175	4175	4175	4175	0
42	20250115	195100	1408641195	4175	4175	4175	4175	0
43	20250115	195000	1408641195	4175	4175	4175	4175	0
44	20250115	194900	1408641195	4175	4175	4175	4175	0
45	20250115	194800	1408641195	4175	4175	4175	4175	0
46	20250115	194700	1408641195	4175	4175	4175	4175	0
47	20250115	194600	1408641195	4175	4175	4175	4175	0
48	20250115	194500	1408641195	4175	4175	4175	4175	0
49	20250115	194400	1408641195	4175	4175	4175	4175	0
50	20250115	194300	1408641195	4175	4175	4175	4175	0
51	20250115	194200	1408641195	4175	4175	4175	4175	0
52	20250115	194100	1408641195	4175	4175	4175	4175	0
53	20250115	194000	1408641195	4175	4175	4175	4175	0
54	20250115	193900	1408641195	4175	4175	4175	4175	0
55	20250115	193800	1408641195	4175	4175	4175	4175	0
56	20250115	193700	1408641195	4175	4175	4175	4175	0
57	20250115	193600	1408641195	4175	4175	4175	4175	0
58	20250115	193500	1408641195	4175	4175	4175	4175	0
59	20250115	193400	1408641195	4175	4175	4175	4175	0
60	20250115	193300	1408641195	4175	4175	4175	4175	0
61	20250115	193200	1408641195	4175	4175	4175	4175	0
62	20250115	193100	1408641195	4175	4175	4175	4175	4644
63	20250115	193000	1408641195	4175	4175	4175	4175	0
64	20250115	192900	1408641195	4175	4175	4175	4175	0
65	20250115	192800	1408641195	4175	4175	4175	4175	0
66	20250115	192700	1408641195	4175	4175	4175	4175	0
67	20250115	192600	1408641195	4175	4175	4175	4175	0
68	20250115	192500	1408641195	4175	4175	4175	4175	0
69	20250115	192400	1408641195	4175	4175	4175	4175	0
70	20250115	192300	1408641195	4175	4175	4175	4175	0
71	20250115	192200	1408641195	4175	4175	4175	4175	0
72	20250115	192100	1408641195	4175	4175	4175	4175	0
73	20250115	192000	1408641195	4175	4175	4175	4175	0
74	20250115	191900	1408641195	4175	4175	4175	4175	0
75	20250115	191800	1408641195	4175	4175	4175	4175	0
76	20250115	191700	1408641195	4175	4175	4175	4175	0
77	20250115	191600	1408641195	4175	4175	4175	4175	0
78	20250115	191500	1408641195	4175	4175	4175	4175	0
79	20250115	191400	1408641195	4175	4175	4175	4175	0
80	20250115	191300	1408641195	4175	4175	4175	4175	0
81	20250115	191200	1408641195	4175	4175	4175	4175	0
82	20250115	191100	1408641195	4175	4175	4175	4175	0
83	20250115	191000	1408641195	4175	4175	4175	4175	0
84	20250115	190900	1408641195	4175	4175	4175	4175	0
85	20250115	190800	1408641195	4175	4175	4175	4175	0
86	20250115	190700	1408641195	4175	4175	4175	4175	0
87	20250115	190600	1408641195	4175	4175	4175	4175	0
88	20250115	190500	1408641195	4175	4175	4175	4175	0
89	20250115	190400	1408641195	4175	4175	4175	4175	0
90	20250115	190300	1408641195	4175	4175	4175	4175	0
91	20250115	190200	1408641195	4175	4175	4175	4175	0
92	20250115	190100	1408641195	4175	4175	4175	4175	4644
93	20250115	190000	1408641195	4175	4175	4175	4175	0
94	20250115	185900	1408641195	4175	4175	4175	4175	0
95	20250115	185800	1408641195	4175	4175	4175	4175	0
96	20250115	185700	1408641195	4175	4175	4175	4175	0
97	20250115	185600	1408641195	4175	4175	4175	4175	0
98	20250115	185500	1408641195	4175	4175	4175	4175	0
99	20250115	185400	1408641195	4175	4175	4175	4175	0
100	20250115	185300	1408641195	4175	4175	4175	4175	0
101	20250115	185200	1408641195	4175	4175	4175	4175	0
102	20250115	185100	1408641195	4175	4175	4175	4175	0
103	20250115	185000	1408641195	4175	4175	4175	4175	0
104	20250115	184900	1408641195	4175	4175	4175	4175	0
105	20250115	184800	1408641195	4175	4175	4175	4175	0
106	20250115	184700	1408641195	4175	4175	4175	4175	0
107	20250115	184600	1408641195	4175	4175	4175	4175	0
108	20250115	184500	1408641195	4175	4175	4175	4175	0
109	20250115	184400	1408641195	4175	4175	4175	4175	0
110	20250115	184300	1408641195	4175	4175	4175	4175	0
111	20250115	184200	1408641195	4175	4175	4175	4175	0
112	20250115	184100	1408641195	4175	4175	4175	4175	0
113	20250115	184000	1408641195	4175	4175	4175	4175	0
114	20250115	183900	1408641195	4175	4175	4175	4175	0
115	20250115	183800	1408641195	4175	4175	4175	4175	0
116	20250115	183700	1408641195	4175	4175	4175	4175	0
117	20250115	183600	1408641195	4175	4175	4175	4175	0
118	20250115	183500	1408641195	4175	4175	4175	4175	0
119	20250115	183400	1408641195	4175	4175	4175	4175	0
120	20250115	183300	1408641195	4175	4175	4175	4175	0
121	20250115	183200	1408641195	4175	4175	4175	4175	0
122	20250115	183100	1408641195	4175	4175	4175	4175	4644
123	20250115	183000	1408641195	4175	4175	4175	4175	0
124	20250115	182900	1408641195	4175	4175	4175	4175	0
125	20250115	182800	1408641195	4175	4175	4175	4175	0
126	20250115	182700	1408641195	4175	4175	4175	4175	0
127	20250115	182600	1408641195	4175	4175	4175	4175	0
128	20250115	182500	1408641195	4175	4175	4175	4175	0
129	20250115	182400	1408641195	4175	4175	4175	4175	0
130	20250115	182300	1408641195	4175	4175	4175	4175	0
131	20250115	182200	1408641195	4175	4175	4175	4175	0
132	20250115	182100	1408641195	4175	4175	4175	4175	0
133	20250115	182000	1408641195	4175	4175	4175	4175	0
134	20250115	181900	1408641195	4175	4175	4175	4175	0
135	20250115	181800	1408641195	4175	4175	4175	4175	0
136	20250115	181700	1408641195	4175	4175	4175	4175	0
137	20250115	181600	1408641195	4175	4175	4175	4175	0
138	20250115	181500	1408641195	4175	4175	4175	4175	0
139	20250115	181400	1408641195	4175	4175	4175	4175	0
140	20250115	181300	1408641195	4175	4175	4175	4175	0
141	20250115	181200	1408641195	4175	4175	4175	4175	0
142	20250115	181100	1408641195	4175	4175	4175	4175	0
143	20250115	181000	1408641195	4175	4175	4175	4175	0
144	20250115	180900	1408641195	4175	4175	4175	4175	0
145	20250115	180800	1408641195	4175	4175	4175	4175	0
146	20250115	180700	1408641195	4175	4175	4175	4175	0
147	20250115	180600	1408641195	4175	4175	4175	4175	0
148	20250115	180500	1408641195	4175	4175	4175	4175	0
149	20250115	180400	1408641195	4175	4175	4175	4175	0
150	20250115	180300	1408641195	4175	4175	4175	4175	0
151	20250115	180200	1408641195	4175	4175	4175	4175	0
152	20250115	180100	1408641195	4175	4175	4175	4175	4644
153	20250115	180000	1408641195	4175	4175	4175	4175	0
154	20250115	175900	1408641195	4175	4175	4175	4175	0
155	20250115	175800	1408641195	4175	4175	4175	4175	0
156	20250115	175700	1408641195	4175	4175	4175	4175	0
157	20250115	175600	1408641195	4175	4175	4175	4175	0
158	20250115	175500	1408641195	4175	4175	4175	4175	0
159	20250115	175400	1408641195	4175	4175	4175	4175	0
160	20250115	175300	1408641195	4175	4175	4175	4175	0
161	20250115	175200	1408641195	4175	4175	4175	4175	0
162	20250115	175100	1408641195	4175	4175	4175	4175	0
163	20250115	175000	1408641195	4175	4175	4175	4175	0
164	20250115	174900	1408641195	4175	4175	4175	4175	0
165	20250115	174800	1408641195	4175	4175	4175	4175	0
166	20250115	174700	1408641195	4175	4175	4175	4175	0
167	20250115	174600	1408641195	4175	4175	4175	4175	0
168	20250115	174500	1408641195	4175	4175	4175	4175	0
169	20250115	174400	1408641195	4175	4175	4175	4175	0
170	20250115	174300	1408641195	4175	4175	4175	4175	0
171	20250115	174200	1408641195	4175	4175	4175	4175	0
172	20250115	174100	1408641195	4175	4175	4175	4175	0
173	20250115	174000	1408641195	4175	4175	4175	4175	0
174	20250115	173900	1408641195	4175	4175	4175	4175	0
175	20250115	173800	1408641195	4175	4175	4175	4175	0
176	20250115	173700	1408641195	4175	4175	4175	4175	0
177	20250115	173600	1408641195	4175	4175	4175	4175	0
178	20250115	173500	1408641195	4175	4175	4175	4175	0
179	20250115	173400	1408641195	4175	4175	4175	4175	0
180	20250115	173300	1408641195	4175	4175	4175	4175	0
181	20250115	173200	1408641195	4175	4175	4175	4175	0
182	20250115	173100	1408641195	4175	4175	4175	4175	4644
183	20250115	173000	1408641195	4175	4175	4175	4175	0
184	20250115	172900	1408641195	4175	4175	4175	4175	0
185	20250115	172800	1408641195	4175	4175	4175	4175	0
186	20250115	172700	1408641195	4175	4175	4175	4175	0
187	20250115	172600	1408641195	4175	4175	4175	4175	0
188	20250115	172500	1408641195	4175	4175	4175	4175	0
189	20250115	172400	1408641195	4175	4175	4175	4175	0
190	20250115	172300	1408641195	4175	4175	4175	4175	0
191	20250115	172200	1408641195	4175	4175	4175	4175	0
192	20250115	172100	1408641195	4175	4175	4175	4175	0
193	20250115	172000	1408641195	4175	4175	4175	4175	0
194	20250115	171900	1408641195	4175	4175	4175	4175	0
195	20250115	171800	1408641195	4175	4175	4175	4175	0
196	20250115	171700	1408641195	4175	4175	4175	4175	0
197	20250115	171600	1408641195	4175	4175	4175	4175	0
198	20250115	171500	1408641195	4175	4175	4175	4175	0
199	20250115	171400	1408641195	4175	4175	4175	4175	0
200	20250115	171300	1408641195	4175	4175	4175	4175	0
201	20250115	171200	1408641195	4175	4175	4175	4175	0
202	20250115	171100	1408641195	4175	4175	4175	4175	0
203	20250115	171000	1408641195	4175	4175	4175	4175	0
204	20250115	170900	1408641195	4175	4175	4175	4175	0
205	20250115	170800	1408641195	4175	4175	4175	4175	0
206	20250115	170700	1408641195	4175	4175	4175	4175	0
207	20250115	170600	1408641195	4175	4175	4175	4175	0
208	20250115	170500	1408641195	4175	4175	4175	4175	0
209	20250115	170400	1408641195	4175	4175	4175	4175	0
210	20250115	170300	1408641195	4175	4175	4175	4175	0
211	20250115	170200	1408641195	4175	4175	4175	4175	0
212	20250115	170100	1408641195	4175	4175	4175	4175	4644
213	20250115	170000	1408641195	4175	4175	4175	4175	0
214	20250115	165900	1408641195	4175	4175	4175	4175	0
215	20250115	165800	1408641195	4175	4175	4175	4175	0
216	20250115	165700	1408641195	4175	4175	4175	4175	0
217	20250115	165600	1408641195	4175	4175	4175	4175	0
218	20250115	165500	1408641195	4175	4175	4175	4175	0
219	20250115	165400	1408641195	4175	4175	4175	4175	0
220	20250115	165300	1408641195	4175	4175	4175	4175	0
221	20250115	165200	1408641195	4175	4175	4175	4175	0
222	20250115	165100	1408641195	4175	4175	4175	4175	0
223	20250115	165000	1408641195	4175	4175	4175	4175	0
224	20250115	164900	1408641195	4175	4175	4175	4175	0
225	20250115	164800	1408641195	4175	4175	4175	4175	0
226	20250115	164700	1408641195	4175	4175	4175	4175	0
227	20250115	164600	1408641195	4175	4175	4175	4175	0
228	20250115	164500	1408641195	4175	4175	4175	4175	0
229	20250115	164400	1408641195	4175	4175	4175	4175	0
230	20250115	164300	1408641195	4175	4175	4175	4175	0
231	20250115	164200	1408641195	4175	4175	4175	4175	0
232	20250115	164100	1408641195	4175	4175	4175	4175	0
233	20250115	164000	1408641195	4175	4175	4175	4175	0
234	20250115	163900	1408641195	4175	4175	4175	4175	0
235	20250115	163800	1408641195	4175	4175	4175	4175	0
236	20250115	163700	1408641195	4175	4175	4175	4175	0
237	20250115	163600	1408641195	4175	4175	4175	4175	0
238	20250115	163500	1408641195	4175	4175	4175	4175	0
239	20250115	163400	1408641195	4175	4175	4175	4175	0
240	20250115	163300	1408641195	4175	4175	4175	4175	0
241	20250115	163200	1408641195	4175	4175	4175	4175	0
242	20250115	163100	1408641195	4175	4175	4175	4175	4644
243	20250115	163000	1408641195	4175	4175	4175	4175	0
244	20250115	162900	1408641195	4175	4175	4175	4175	0
245	20250115	162800	1408641195	4175	4175	4175	4175	0
246	20250115	162700	1408641195	4175	4175	4175	4175	0
247	20250115	162600	1408641195	4175	4175	4175	4175	0
248	20250115	162500	1408641195	4175	4175	4175	4175	0
249	20250115	162400	1408641195	4175	4175	4175	4175	0
250	20250115	162300	1408641195	4175	4175	4175	4175	0
251	20250115	162200	1408641195	4175	4175	4175	4175	0
252	20250115	162100	1408641195	4175	4175	4175	4175	0
253	20250115	162000	1408641195	4175	4175	4175	4175	0
254	20250115	161900	1408641195	4175	4175	4175	4175	0
255	20250115	161800	1408641195	4175	4175	4175	4175	0
256	20250115	161700	1408641195	4175	4175	4175	4175	0
257	20250115	161600	1408641195	4175	4175	4175	4175	0
258	20250115	161500	1408641195	4175	4175	4175	4175	0
259	20250115	161400	1408641195	4175	4175	4175	4175	0
260	20250115	161300	1408641195	4175	4175	4175	4175	0
261	20250115	161200	1408641195	4175	4175	4175	4175	0
262	20250115	161100	1408641195	4175	4175	4175	4175	0
263	20250115	161000	1408641195	4175	4175	4175	4175	0
264	20250115	160900	1408641195	4175	4175	4175	4175	0
265	20250115	160800	1408641195	4175	4175	4175	4175	0
266	20250115	160700	1408641195	4175	4175	4175	4175	0
267	20250115	160600	1408641195	4175	4175	4175	4175	0
268	20250115	160500	1408641195	4175	4175	4175	4175	0
269	20250115	160400	1408641195	4175	4175	4175	4175	0
270	20250115	160300	1408641195	4175	4175	4175	4175	0
271	20250115	160200	1408641195	4175	4175	4175	4175	0
272	20250115	160100	1408641195	4175	4175	4175	4175	4644
273	20250115	160000	1408641195	4175	4175	4175	4175	0
274	20250115	155900	1408641195	4175	4175	4175	4175	0
275	20250115	155800	1408641195	4175	4175	4175	4175	0
276	20250115	155700	1408641195	4175	4175	4175	4175	0
277	20250115	155600	1408641195	4175	4175	4175	4175	0
278	20250115	155500	1408641195	4175	4175	4175	4175	0
279	20250115	155400	1408641195	4175	4175	4175	4175	0
280	20250115	155300	1408641195	4175	4175	4175	4175	0
281	20250115	155200	1408641195	4175	4175	4175	4175	0
282	20250115	155100	1408641195	4175	4175	4175	4175	0
283	20250115	155000	1408641195	4175	4175	4175	4175	0
284	20250115	154900	1408641195	4175	4175	4175	4175	0
285	20250115	154800	1408641195	4175	4175	4175	4175	0
286	20250115	154700	1408641195	4175	4175	4175	4175	0
287	20250115	154600	1408641195	4175	4175	4175	4175	0
288	20250115	154500	1408641195	4175	4175	4175	4175	0
289	20250115	154400	1408641195	4175	4175	4175	4175	0
290	20250115	154300	1408641195	4175	4175	4175	4175	0
291	20250115	154200	1408641195	4175	4175	4175	4175	0
292	20250115	154100	1408641195	4175	4175	4175	4175	0
293	20250115	154000	1408641195	4175	4175	4175	4175	0
294	20250115	153900	1408641195	4175	4175	4175	4175	0
295	20250115	153800	1408641195	4175	4175	4175	4175	0
296	20250115	153700	1408641195	4175	4175	4175	4175	0
297	20250115	153600	1408641195	4175	4175	4175	4175	0
298	20250115	153500	1408641195	4175	4175	4175	4175	0
299	20250115	153400	1408641195	4175	4175	4175	4175	0
300	20250115	153300	1408641195	4175	4175	4175	4175	0
301	20250115	153200	1408641195	4175	4175	4175	4175	0
302	20250115	153100	1408641195	4175	4175	4175	4175	4644
303	20250115	153000	1408641195	4175	4175	4175	4175	4644
304	20250115	152900	1389252495	4200	4200	4200	4200	0
305	20250115	152800	1389252495	4200	4200	4200	4200	0
306	20250115	152700	1389252495	4200	4200	4200	4200	0
307	20250115	152600	1389252495	4200	4200	4200	4200	0
308	20250115	152500	1389252495	4200	4200	4200	4200	0
309	20250115	152400	1389252495	4200	4200	4200	4200	0
310	20250115	152300	1389252495	4200	4200	4200	4200	0
311	20250115	152200	1389252495	4200	4200	4200	4200	0
312	20250115	152100	1389252495	4200	4200	4200	4200	0
313	20250115	152000	1389252495	4200	4200	4200	4200	0
314	20250115	151900	1389252495	4200	4215	4220	4200	444
315	20250115	151800	1387385025	4210	4220	4230	4210	2074
316	20250115	151700	1378642145	4215	4215	4215	4215	0
317	20250115	151600	1378642145	4215	4220	4220	4215	894
318	20250115	151500	1374872435	4220	4230	4240	4220	576
319	20250115	151400	1372441590	4265	4255	4265	4255	1000
320	20250115	151300	1368182860	4225	4225	4225	4225	10
321	20250115	151200	1368140610	4220	4220	4220	4220	0
322	20250115	151100	1368140610	4220	4215	4220	4215	1113
323	20250115	151000	1363448810	4215	4215	4215	4215	404
324	20250115	150900	1361745950	4215	4215	4215	4210	106
325	20250115	150800	1361299185	4215	4235	4235	4215	4707
326	20250115	150700	1341425770	4225	4225	4225	4225	0
327	20250115	150600	1341425770	4225	4235	4235	4225	1058
328	20250115	150500	1336947320	4255	4250	4260	4235	1308
329	20250115	150400	1331386000	4250	4245	4250	4245	780
330	20250115	150300	1328073700	4245	4235	4245	4230	1860
331	20250115	150200	1320192375	4235	4230	4235	4230	463
332	20250115	150100	1318233760	4220	4225	4230	4220	743
333	20250115	150000	1315094775	4210	4215	4225	4210	3790
334	20250115	145900	1299120720	4210	4215	4220	4210	347
335	20250115	145800	1297657225	4205	4205	4205	4205	0
336	20250115	145700	1297657225	4205	4200	4205	4200	639
337	20250115	145600	1294973420	4210	4195	4210	4195	268
338	20250115	145500	1293847240	4195	4205	4210	4195	1929
339	20250115	145400	1285753220	4205	4205	4205	4205	33
340	20250115	145300	1285614455	4195	4195	4195	4195	114
341	20250115	145200	1285136225	4195	4200	4200	4195	1483
342	20250115	145100	1278907950	4200	4210	4210	4200	806
343	20250115	145000	1275519365	4205	4205	4220	4205	618
344	20250115	144900	1272919645	4220	4220	4220	4220	0
345	20250115	144800	1272919645	4220	4205	4225	4205	6415
346	20250115	144700	1245867605	4205	4200	4205	4200	228
347	20250115	144600	1244909995	4205	4190	4205	4185	4156
348	20250115	144500	1227482885	4185	4195	4195	4185	886
349	20250115	144400	1223774955	4185	4195	4195	4185	339
350	20250115	144300	1222353150	4195	4180	4195	4180	1761
351	20250115	144200	1214992155	4170	4185	4195	4170	2619
352	20250115	144100	1204047290	4180	4190	4190	4180	152
353	20250115	144000	1203411275	4195	4195	4195	4185	111
354	20250115	143900	1202946720	4185	4190	4190	4185	214
355	20250115	143800	1202050165	4200	4190	4200	4190	1216
356	20250115	143700	1196943000	4190	4200	4200	4190	180
357	20250115	143600	1196187020	4190	4190	4190	4190	0
358	20250115	143500	1196187020	4190	4195	4195	4190	350
359	20250115	143400	1194720400	4200	4200	4200	4200	320
360	20250115	143300	1193376400	4200	4200	4200	4200	1
361	20250115	143200	1193372200	4195	4195	4195	4195	5
362	20250115	143100	1193351225	4190	4190	4190	4190	10
363	20250115	143000	1193309325	4190	4190	4190	4190	0
364	20250115	142900	1193309325	4190	4195	4195	4190	102
365	20250115	142800	1192881445	4200	4200	4200	4200	100
366	20250115	142700	1192461445	4185	4185	4185	4185	0
367	20250115	142600	1192461445	4185	4185	4185	4185	161
368	20250115	142500	1191787660	4175	4175	4175	4175	0
369	20250115	142400	1191787660	4175	4185	4185	4175	151
370	20250115	142300	1191156425	4175	4175	4175	4175	172
371	20250115	142200	1190438325	4185	4185	4185	4185	26
372	20250115	142100	1190329515	4175	4185	4185	4175	584
373	20250115	142000	1187888295	4185	4205	4205	4185	1376
374	20250115	141900	1182122595	4200	4200	4200	4200	12
375	20250115	141800	1182072195	4200	4200	4200	4200	1000
376	20250115	141700	1177872195	4190	4195	4195	4190	104
377	20250115	141600	1177436430	4200	4200	4200	4200	0
378	20250115	141500	1177436430	4200	4190	4200	4190	79
379	20250115	141400	1177104700	4190	4190	4190	4190	751
380	20250115	141300	1173958010	4185	4185	4185	4185	0
381	20250115	141200	1173958010	4185	4185	4185	4185	0
382	20250115	141100	1173958010	4185	4185	4185	4185	51
383	20250115	141000	1173744575	4185	4185	4185	4185	42
384	20250115	140900	1173568805	4185	4185	4185	4185	10
385	20250115	140800	1173526955	4185	4185	4185	4185	10
386	20250115	140700	1173485105	4180	4170	4180	4170	18
387	20250115	140600	1173409875	4170	4170	4175	4170	228
388	20250115	140500	1172458860	4165	4185	4185	4160	2476
389	20250115	140400	1162143590	4185	4175	4185	4170	5158
390	20250115	140300	1140624735	4195	4200	4210	4180	2261
391	20250115	140200	1131158140	4205	4200	4205	4200	723
392	20250115	140100	1128118090	4205	4205	4205	4205	216
393	20250115	140000	1127209810	4205	4205	4205	4205	35
394	20250115	135900	1127062635	4200	4200	4200	4200	172
395	20250115	135800	1126340235	4205	4200	4210	4200	595
396	20250115	135700	1123840555	4200	4210	4210	4200	30
397	20250115	135600	1123714285	4200	4210	4210	4200	95
398	20250115	135500	1123315125	4200	4200	4200	4200	20
399	20250115	135400	1123231125	4200	4200	4200	4200	1000
400	20250115	135300	1119031125	4200	4200	4200	4200	0
401	20250115	135200	1119031125	4200	4200	4200	4200	0
402	20250115	135100	1119031125	4200	4180	4200	4180	293
403	20250115	135000	1117803765	4200	4200	4200	4200	100
404	20250115	134900	1117383765	4180	4180	4180	4180	718
405	20250115	134800	1114382525	4175	4175	4175	4175	100
406	20250115	134700	1113965025	4180	4180	4180	4180	282
407	20250115	134600	1112786265	4180	4200	4200	4180	510
408	20250115	134500	1110654405	4200	4200	4200	4200	1
409	20250115	134400	1110650205	4175	4190	4190	4175	1025
410	20250115	134300	1106365315	4200	4200	4200	4200	0
411	20250115	134200	1106365315	4200	4200	4200	4190	44
412	20250115	134100	1106180715	4190	4190	4190	4190	0
413	20250115	134000	1106180715	4190	4195	4205	4190	290
414	20250115	133900	1104962315	4200	4200	4200	4200	0
415	20250115	133800	1104962315	4200	4195	4200	4195	260
416	20250115	133700	1103871610	4195	4195	4195	4195	40
417	20250115	133600	1103703810	4195	4200	4200	4195	183
418	20250115	133500	1102935820	4210	4210	4210	4210	0
419	20250115	133400	1102935820	4210	4210	4210	4210	130
420	20250115	133300	1102388520	4210	4210	4210	4210	476
421	20250115	133200	1100384560	4210	4195	4210	4195	4
422	20250115	133100	1100367735	4195	4210	4215	4195	25
423	20250115	133000	1100262685	4210	4205	4210	4205	7
424	20250115	132900	1100233245	4200	4205	4215	4200	170
425	20250115	132800	1099519110	4200	4195	4200	4195	3736
426	20250115	132700	1083833605	4175	4190	4190	4175	412
427	20250115	132600	1082113245	4190	4190	4190	4190	0
428	20250115	132500	1082113245	4190	4180	4190	4180	24
429	20250115	132400	1082012840	4180	4180	4180	4180	10
430	20250115	132300	1081971040	4180	4180	4180	4180	2
431	20250115	132200	1081962680	4180	4185	4195	4175	2502
432	20250115	132100	1071505190	4185	4185	4185	4185	0
433	20250115	132000	1071505190	4185	4185	4185	4185	30
434	20250115	131900	1071379640	4195	4195	4195	4195	1
435	20250115	131800	1071375445	4185	4190	4195	4185	126
436	20250115	131700	1070847535	4190	4175	4190	4170	1150
437	20250115	131600	1066037340	4165	4165	4170	4165	151
438	20250115	131500	1065408415	4165	4165	4165	4165	297
439	20250115	131400	1064171410	4175	4175	4175	4175	0
440	20250115	131300	1064171410	4175	4175	4175	4175	4
441	20250115	131200	1064154710	4150	4145	4150	4145	103
442	20250115	131100	1063727275	4150	4175	4175	4150	1001
443	20250115	131000	1059573100	4175	4175	4175	4175	0
444	20250115	130900	1059573100	4175	4175	4175	4175	0
445	20250115	130800	1059573100	4175	4150	4175	4150	597
446	20250115	130700	1057095500	4150	4150	4150	4145	397
447	20250115	130600	1055448000	4150	4150	4150	4150	583
448	20250115	130500	1053028550	4150	4170	4170	4150	170
449	20250115	130400	1052321230	4145	4145	4145	4145	0
450	20250115	130300	1052321230	4145	4160	4160	4145	1080
451	20250115	130200	1047830550	4170	4170	4170	4170	3
452	20250115	130100	1047818040	4170	4165	4170	4160	12
453	20250115	130000	1047768060	4165	4165	4165	4165	636
454	20250115	125900	1045119120	4165	4165	4165	4165	231
455	20250115	125800	1044157005	4165	4175	4175	4165	54
456	20250115	125700	1043932055	4185	4185	4185	4185	0
457	20250115	125600	1043932055	4185	4160	4185	4160	7
458	20250115	125500	1043902910	4160	4185	4185	4160	11
459	20250115	125400	1043857125	4160	4160	4160	4160	21
460	20250115	125300	1043769765	4185	4185	4185	4185	0
461	20250115	125200	1043769765	4185	4185	4185	4185	183
462	20250115	125100	1043003910	4190	4190	4190	4190	6
463	20250115	125000	1042978770	4190	4185	4195	4150	3632
464	20250115	124900	1027870365	4190	4190	4190	4190	174
465	20250115	124800	1027141305	4195	4185	4195	4185	338
466	20250115	124700	1025726385	4180	4180	4180	4180	150
467	20250115	124600	1025099385	4180	4180	4180	4180	0
468	20250115	124500	1025099385	4180	4180	4180	4180	35
469	20250115	124400	1024953085	4185	4185	4185	4185	20
470	20250115	124300	1024869385	4180	4180	4180	4180	31
471	20250115	124200	1024739805	4180	4185	4185	4180	160
472	20250115	124100	1024070705	4185	4185	4185	4165	408
473	20250115	124000	1022368285	4185	4180	4185	4180	467
474	20250115	123900	1020416220	4180	4180	4180	4180	148
475	20250115	123800	1019797580	4180	4175	4185	4175	1042
476	20250115	123700	1015443180	4160	4160	4160	4160	5
477	20250115	123600	1015422380	4155	4155	4155	4155	3
478	20250115	123500	1015409915	4155	4160	4160	4155	250
479	20250115	123400	1014370955	4155	4165	4165	4155	567
480	20250115	123300	1012012825	4165	4165	4165	4165	218
481	20250115	123200	1011104855	4165	4155	4165	4155	800
482	20250115	123100	1007776055	4160	4155	4160	4155	199
483	20250115	123000	1006948685	4155	4155	4155	4150	761
484	20250115	122900	1003786735	4160	4160	4160	4160	314
485	20250115	122800	1002480495	4155	4155	4155	4150	1617
486	20250115	122700	995765545	4150	4160	4160	4145	860
487	20250115	122600	992197875	4160	4160	4160	4160	0
488	20250115	122500	992197875	4160	4160	4160	4160	44
489	20250115	122400	992014835	4160	4165	4165	4160	278
490	20250115	122300	990858335	4160	4160	4160	4160	673
491	20250115	122200	988058655	4160	4160	4160	4155	2272
492	20250115	122100	978608320	4160	4155	4160	4155	4368
493	20250115	122000	960438485	4150	4155	4155	4150	2
494	20250115	121900	960430180	4160	4140	4160	4140	1130
495	20250115	121800	955747010	4140	4155	4155	4140	4252
496	20250115	121700	938130290	4155	4155	4155	4155	755
497	20250115	121600	934993265	4145	4145	4145	4145	1
498	20250115	121500	934989120	4150	4155	4155	4150	134
499	20250115	121400	934433015	4140	4150	4150	4140	2314
500	20250115	121300	924840305	4150	4150	4155	4150	31
501	20250115	121200	924711650	4155	4155	4160	4155	992
502	20250115	121100	920585420	4155	4150	4160	4150	1425
503	20250115	121000	914670755	4150	4150	4150	4150	900
504	20250115	120900	910935755	4160	4170	4170	4160	1740
505	20250115	120800	903694800	4170	4175	4180	4170	1194
506	20250115	120700	898712350	4180	4180	4180	4180	256
507	20250115	120600	897642270	4175	4165	4180	4165	1619
508	20250115	120500	890884680	4165	4165	4165	4165	0
509	20250115	120400	890884680	4165	4160	4165	4160	2921
510	20250115	120300	878719365	4165	4165	4165	4160	534
511	20250115	120200	876497655	4165	4165	4165	4160	113
512	20250115	120100	876027230	4165	4170	4175	4160	920
513	20250115	120000	872192065	4175	4160	4175	4160	444
514	20250115	115900	870344515	4150	4180	4180	4150	4945
515	20250115	115800	849758785	4180	4200	4200	4180	4731
516	20250115	115700	829929785	4200	4200	4200	4200	0
517	20250115	115600	829929785	4200	4200	4200	4200	1379
518	20250115	115500	824137985	4200	4200	4205	4200	197
519	20250115	115400	823310395	4200	4200	4200	4200	0
520	20250115	115300	823310395	4200	4200	4200	4200	146
521	20250115	115200	822697195	4200	4200	4200	4200	0
522	20250115	115100	822697195	4200	4200	4200	4200	2
523	20250115	115000	822688795	4200	4200	4200	4200	1529
524	20250115	114900	816266995	4200	4205	4205	4200	2748
525	20250115	114800	804718560	4205	4215	4215	4205	1025
526	20250115	114700	800403845	4215	4215	4215	4215	168
527	20250115	114600	799695725	4210	4215	4215	4210	160
528	20250115	114500	799021330	4215	4215	4215	4215	2
529	20250115	114400	799012900	4210	4210	4210	4210	0
530	20250115	114300	799012900	4210	4210	4210	4210	0
531	20250115	114200	799012900	4210	4210	4210	4210	90
532	20250115	114100	798634000	4205	4210	4210	4205	606
533	20250115	114000	796082770	4210	4210	4210	4210	380
534	20250115	113900	794482970	4210	4220	4220	4210	200
535	20250115	113800	793640430	4220	4220	4220	4220	1
536	20250115	113700	793636210	4230	4230	4230	4230	1
537	20250115	113600	793631980	4225	4225	4225	4225	12
538	20250115	113500	793581280	4225	4225	4225	4225	100
539	20250115	113400	793158780	4230	4230	4230	4230	0
540	20250115	113300	793158780	4230	4230	4230	4230	0
541	20250115	113200	793158780	4230	4230	4230	4230	0
542	20250115	113100	793158780	4230	4235	4235	4230	210
543	20250115	113000	792270430	4235	4235	4235	4235	1
544	20250115	112900	792266195	4200	4230	4235	4200	8983
545	20250115	112800	754472840	4235	4235	4235	4235	2
546	20250115	112700	754464370	4235	4210	4235	4205	1837
547	20250115	112600	746737505	4205	4225	4225	4205	4985
548	20250115	112500	725739515	4240	4240	4240	4240	0
549	20250115	112400	725739515	4240	4240	4240	4240	20
550	20250115	112300	725654715	4240	4240	4240	4240	25
551	20250115	112200	725548715	4240	4225	4240	4220	251
552	20250115	112100	724488335	4240	4240	4240	4240	0
553	20250115	112000	724488335	4240	4225	4240	4225	228
554	20250115	111900	723525005	4220	4225	4225	4220	173
555	20250115	111800	722794680	4220	4220	4220	4220	0
556	20250115	111700	722794680	4220	4225	4225	4220	170
557	20250115	111600	722076915	4220	4220	4220	4220	477
558	20250115	111500	720063975	4215	4240	4245	4215	4409
559	20250115	111400	701435650	4245	4245	4245	4245	0
560	20250115	111300	701435650	4245	4245	4245	4245	0
561	20250115	111200	701435650	4245	4245	4245	4245	172
562	20250115	111100	700705510	4250	4250	4250	4250	0
563	20250115	111000	700705510	4250	4250	4250	4250	0
564	20250115	110900	700705510	4250	4250	4250	4250	299
565	20250115	110800	699434760	4245	4245	4245	4245	0
566	20250115	110700	699434760	4245	4245	4245	4245	50
567	20250115	110600	699222510	4250	4245	4250	4245	783
568	20250115	110500	695898650	4235	4235	4235	4235	2
569	20250115	110400	695890180	4230	4230	4230	4230	422
570	20250115	110300	694105120	4245	4245	4245	4245	1
571	20250115	110200	694100875	4225	4225	4225	4225	226
572	20250115	110100	693146025	4225	4225	4225	4225	0
573	20250115	110000	693146025	4225	4225	4225	4225	9
574	20250115	105900	693108000	4230	4230	4230	4230	21
575	20250115	105800	693019170	4220	4215	4255	4215	1242
576	20250115	105700	687778895	4255	4230	4255	4215	1125
577	20250115	105600	683032590	4220	4245	4245	4220	1726
578	20250115	105500	675729675	4245	4245	4245	4245	11
579	20250115	105400	675682980	4240	4240	4240	4240	114
580	20250115	105300	675199620	4245	4245	4245	4245	6
581	20250115	105200	675174150	4245	4235	4245	4235	143
582	20250115	105100	674567825	4240	4245	4245	4240	82
583	20250115	105000	674219885	4240	4240	4240	4240	44
584	20250115	104900	674033325	4245	4245	4245	4245	0
585	20250115	104800	674033325	4245	4245	4250	4245	1240
586	20250115	104700	668769025	4245	4250	4250	4245	441
587	20250115	104600	666896975	4250	4250	4250	4250	2
588	20250115	104500	666888475	4250	4250	4250	4245	275
589	20250115	104400	665719800	4250	4250	4250	4250	0
590	20250115	104300	665719800	4250	4250	4250	4245	102
591	20250115	104200	665286800	4250	4255	4255	4250	3
592	20250115	104100	665274040	4265	4265	4265	4265	1
593	20250115	104000	665269775	4245	4245	4245	4225	858
594	20250115	103900	661635415	4235	4265	4265	4235	11214
595	20250115	103800	614027310	4265	4265	4265	4265	374
596	20250115	103700	612432200	4265	4270	4270	4265	1141
597	20250115	103600	607565645	4265	4270	4270	4265	250
598	20250115	103500	606498360	4270	4275	4275	4270	267
599	20250115	103400	605357065	4275	4280	4280	4275	2399
600	20250115	103300	595089975	4280	4290	4290	4280	1957
601	20250115	103200	586707360	4295	4295	4295	4295	51
602	20250115	103100	586488315	4295	4300	4300	4295	32
603	20250115	103000	586350850	4295	4295	4295	4295	111
604	20250115	102900	585874105	4295	4295	4295	4295	659
605	20250115	102800	583043700	4295	4295	4295	4295	50
606	20250115	102700	582828950	4300	4300	4300	4300	100
607	20250115	102600	582398950	4300	4300	4300	4300	1
608	20250115	102500	582394650	4300	4300	4300	4300	19
609	20250115	102400	582312950	4300	4305	4305	4300	545
610	20250115	102300	579966930	4300	4300	4300	4300	442
611	20250115	102200	578066330	4300	4300	4300	4300	800
612	20250115	102100	574626330	4290	4290	4290	4290	61
613	20250115	102000	574364640	4290	4290	4290	4290	1
614	20250115	101900	574360350	4290	4290	4290	4290	0
615	20250115	101800	574360350	4290	4295	4295	4290	134
616	20250115	101700	573785475	4290	4290	4290	4290	150
617	20250115	101600	573141975	4290	4305	4305	4290	3000
618	20250115	101500	560248510	4310	4310	4310	4310	0
619	20250115	101400	560248510	4310	4310	4310	4310	407
620	20250115	101300	558494340	4320	4335	4340	4320	1664
621	20250115	101200	551286210	4335	4330	4335	4330	558
622	20250115	101100	548868820	4330	4310	4330	4310	2984
623	20250115	101000	535990860	4310	4290	4310	4290	2804
624	20250115	100900	523957900	4290	4280	4290	4280	210
625	20250115	100800	523059000	4280	4290	4290	4280	25
626	20250115	100700	522951900	4290	4290	4290	4285	5243
627	20250115	100600	500466830	4285	4285	4285	4280	406
628	20250115	100500	498727320	4285	4310	4310	4280	6564
629	20250115	100400	470587420	4315	4310	4315	4310	90
630	20250115	100300	470199135	4310	4310	4315	4310	73
631	20250115	100200	469884245	4315	4310	4315	4310	1691
632	20250115	100100	462589080	4310	4295	4315	4295	2173
633	20250115	100000	453216130	4295	4305	4305	4295	3441
634	20250115	095900	438420585	4315	4320	4320	4310	844
635	20250115	095800	434778540	4320	4320	4320	4320	58
636	20250115	095700	434527980	4330	4330	4330	4330	1277
637	20250115	095600	428998570	4315	4325	4325	4315	220
638	20250115	095500	428049070	4330	4330	4330	4330	1
639	20250115	095400	428044740	4330	4315	4330	4315	36
640	20250115	095300	427888950	4315	4315	4315	4315	115
641	20250115	095200	427392725	4315	4315	4315	4315	215
642	20250115	095100	426465000	4315	4315	4315	4315	641
643	20250115	095000	423699085	4315	4330	4330	4315	730
644	20250115	094900	420544600	4330	4340	4340	4330	447
645	20250115	094800	418607020	4340	4340	4340	4340	64
646	20250115	094700	418329260	4340	4335	4340	4335	73
647	20250115	094600	418012785	4340	4325	4340	4325	3123
648	20250115	094500	404494815	4310	4320	4320	4310	1608
649	20250115	094400	397549270	4320	4320	4320	4315	545
650	20250115	094300	395195095	4305	4305	4305	4305	0
651	20250115	094200	395195095	4305	4320	4320	4305	215
652	20250115	094100	394266310	4300	4300	4300	4300	1
653	20250115	094000	394262010	4300	4300	4300	4300	1072
654	20250115	093900	389652410	4285	4295	4295	4285	678
655	20250115	093800	386744375	4295	4295	4300	4295	1338
656	20250115	093700	380996540	4295	4325	4325	4295	689
657	20250115	093600	378032205	4325	4305	4325	4300	1515
658	20250115	093500	371516710	4305	4305	4305	4300	300
659	20250115	093400	370225710	4300	4300	4300	4300	81
660	20250115	093300	369877410	4300	4330	4330	4300	1152
661	20250115	093200	364922685	4300	4300	4330	4300	1031
662	20250115	093100	360487135	4330	4285	4330	4280	1618
663	20250115	093000	353535550	4285	4235	4285	4220	11842
664	20250115	092900	303283610	4240	4215	4240	4205	1117
665	20250115	092800	298565790	4215	4245	4245	4205	11903
666	20250115	092700	248384100	4245	4265	4265	4245	6204
667	20250115	092600	222013535	4265	4265	4275	4255	1494
668	20250115	092500	215646675	4280	4265	4280	4265	502
669	20250115	092400	213505615	4265	4280	4280	4265	3285
670	20250115	092300	199477050	4275	4270	4290	4270	1096
671	20250115	092200	194793210	4275	4280	4280	4275	3614
672	20250115	092100	179332240	4310	4305	4310	4275	6935
673	20250115	092000	149582605	4305	4315	4315	4305	2870
674	20250115	091900	137214825	4315	4320	4325	4315	1772
675	20250115	091800	129565250	4320	4320	4320	4320	604
676	20250115	091700	126955970	4320	4335	4335	4315	1774
677	20250115	091600	119288400	4330	4320	4330	4320	868
678	20250115	091500	115532410	4320	4325	4335	4320	374
679	20250115	091400	113912320	4335	4335	4335	4335	1
680	20250115	091300	113907985	4335	4335	4335	4310	1313
681	20250115	091200	108239415	4335	4315	4340	4315	632
682	20250115	091100	105508010	4315	4310	4340	4310	907
683	20250115	091000	101581005	4305	4340	4345	4305	1037
684	20250115	090900	97106365	4345	4360	4360	4345	1002
685	20250115	090800	92741265	4360	4330	4360	4330	2656
686	20250115	090700	81203365	4340	4310	4340	4310	238
687	20250115	090600	80176530	4315	4340	4340	4315	2140
688	20250115	090500	70931965	4340	4330	4340	4305	1693
689	20250115	090400	63614205	4330	4330	4330	4305	1071
690	20250115	090300	58980025	4295	4305	4330	4295	1693
691	20250115	090200	51703000	4300	4315	4315	4300	2764
692	20250115	090100	39794940	4315	4320	4330	4310	2421
693	20250115	090000	29347860	4325	4280	4325	4280	6030