KissMeData/064090/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194100	170823995	2830	2830	2830	2830	1984
3	20250113	194000	170823995	2830	2830	2830	2830	0
4	20250113	193900	170823995	2830	2830	2830	2830	0
5	20250113	193800	170823995	2830	2830	2830	2830	0
6	20250113	193700	170823995	2830	2830	2830	2830	0
7	20250113	193600	170823995	2830	2830	2830	2830	0
8	20250113	193500	170823995	2830	2830	2830	2830	0
9	20250113	193400	170823995	2830	2830	2830	2830	0
10	20250113	193300	170823995	2830	2830	2830	2830	0
11	20250113	193200	170823995	2830	2830	2830	2830	0
12	20250113	193100	170823995	2830	2830	2830	2830	0
13	20250113	193000	170823995	2830	2830	2830	2830	0
14	20250113	192900	170823995	2830	2830	2830	2830	0
15	20250113	192800	170823995	2830	2830	2830	2830	0
16	20250113	192700	170823995	2830	2830	2830	2830	0
17	20250113	192600	170823995	2830	2830	2830	2830	0
18	20250113	192500	170823995	2830	2830	2830	2830	0
19	20250113	192400	170823995	2830	2830	2830	2830	0
20	20250113	192300	170823995	2830	2830	2830	2830	0
21	20250113	192200	170823995	2830	2830	2830	2830	0
22	20250113	192100	170823995	2830	2830	2830	2830	0
23	20250113	192000	170823995	2830	2830	2830	2830	0
24	20250113	191900	170823995	2830	2830	2830	2830	0
25	20250113	191800	170823995	2830	2830	2830	2830	0
26	20250113	191700	170823995	2830	2830	2830	2830	0
27	20250113	191600	170823995	2830	2830	2830	2830	0
28	20250113	191500	170823995	2830	2830	2830	2830	0
29	20250113	191400	170823995	2830	2830	2830	2830	0
30	20250113	191300	170823995	2830	2830	2830	2830	0
31	20250113	191200	170823995	2830	2830	2830	2830	0
32	20250113	191100	170823995	2830	2830	2830	2830	1984
33	20250113	191000	170823995	2830	2830	2830	2830	0
34	20250113	190900	170823995	2830	2830	2830	2830	0
35	20250113	190800	170823995	2830	2830	2830	2830	0
36	20250113	190700	170823995	2830	2830	2830	2830	0
37	20250113	190600	170823995	2830	2830	2830	2830	0
38	20250113	190500	170823995	2830	2830	2830	2830	0
39	20250113	190400	170823995	2830	2830	2830	2830	0
40	20250113	190300	170823995	2830	2830	2830	2830	0
41	20250113	190200	170823995	2830	2830	2830	2830	0
42	20250113	190100	170823995	2830	2830	2830	2830	0
43	20250113	190000	170823995	2830	2830	2830	2830	0
44	20250113	185900	170823995	2830	2830	2830	2830	0
45	20250113	185800	170823995	2830	2830	2830	2830	0
46	20250113	185700	170823995	2830	2830	2830	2830	0
47	20250113	185600	170823995	2830	2830	2830	2830	0
48	20250113	185500	170823995	2830	2830	2830	2830	0
49	20250113	185400	170823995	2830	2830	2830	2830	0
50	20250113	185300	170823995	2830	2830	2830	2830	0
51	20250113	185200	170823995	2830	2830	2830	2830	0
52	20250113	185100	170823995	2830	2830	2830	2830	0
53	20250113	185000	170823995	2830	2830	2830	2830	0
54	20250113	184900	170823995	2830	2830	2830	2830	0
55	20250113	184800	170823995	2830	2830	2830	2830	0
56	20250113	184700	170823995	2830	2830	2830	2830	0
57	20250113	184600	170823995	2830	2830	2830	2830	0
58	20250113	184500	170823995	2830	2830	2830	2830	0
59	20250113	184400	170823995	2830	2830	2830	2830	0
60	20250113	184300	170823995	2830	2830	2830	2830	0
61	20250113	184200	170823995	2830	2830	2830	2830	0
62	20250113	184100	170823995	2830	2830	2830	2830	1984
63	20250113	184000	170823995	2830	2830	2830	2830	0
64	20250113	183900	170823995	2830	2830	2830	2830	0
65	20250113	183800	170823995	2830	2830	2830	2830	0
66	20250113	183700	170823995	2830	2830	2830	2830	0
67	20250113	183600	170823995	2830	2830	2830	2830	0
68	20250113	183500	170823995	2830	2830	2830	2830	0
69	20250113	183400	170823995	2830	2830	2830	2830	0
70	20250113	183300	170823995	2830	2830	2830	2830	0
71	20250113	183200	170823995	2830	2830	2830	2830	0
72	20250113	183100	170823995	2830	2830	2830	2830	0
73	20250113	183000	170823995	2830	2830	2830	2830	0
74	20250113	182900	170823995	2830	2830	2830	2830	0
75	20250113	182800	170823995	2830	2830	2830	2830	0
76	20250113	182700	170823995	2830	2830	2830	2830	0
77	20250113	182600	170823995	2830	2830	2830	2830	0
78	20250113	182500	170823995	2830	2830	2830	2830	0
79	20250113	182400	170823995	2830	2830	2830	2830	0
80	20250113	182300	170823995	2830	2830	2830	2830	0
81	20250113	182200	170823995	2830	2830	2830	2830	0
82	20250113	182100	170823995	2830	2830	2830	2830	0
83	20250113	182000	170823995	2830	2830	2830	2830	0
84	20250113	181900	170823995	2830	2830	2830	2830	0
85	20250113	181800	170823995	2830	2830	2830	2830	0
86	20250113	181700	170823995	2830	2830	2830	2830	0
87	20250113	181600	170823995	2830	2830	2830	2830	0
88	20250113	181500	170823995	2830	2830	2830	2830	0
89	20250113	181400	170823995	2830	2830	2830	2830	0
90	20250113	181300	170823995	2830	2830	2830	2830	0
91	20250113	181200	170823995	2830	2830	2830	2830	0
92	20250113	181100	170823995	2830	2830	2830	2830	1984
93	20250113	181000	170823995	2830	2830	2830	2830	0
94	20250113	180900	170823995	2830	2830	2830	2830	0
95	20250113	180800	170823995	2830	2830	2830	2830	0
96	20250113	180700	170823995	2830	2830	2830	2830	0
97	20250113	180600	170823995	2830	2830	2830	2830	0
98	20250113	180500	170823995	2830	2830	2830	2830	0
99	20250113	180400	170823995	2830	2830	2830	2830	0
100	20250113	180300	170823995	2830	2830	2830	2830	0
101	20250113	180200	170823995	2830	2830	2830	2830	0
102	20250113	180100	170823995	2830	2830	2830	2830	0
103	20250113	180000	170823995	2830	2830	2830	2830	0
104	20250113	175900	170823995	2830	2830	2830	2830	0
105	20250113	175800	170823995	2830	2830	2830	2830	0
106	20250113	175700	170823995	2830	2830	2830	2830	0
107	20250113	175600	170823995	2830	2830	2830	2830	0
108	20250113	175500	170823995	2830	2830	2830	2830	0
109	20250113	175400	170823995	2830	2830	2830	2830	0
110	20250113	175300	170823995	2830	2830	2830	2830	0
111	20250113	175200	170823995	2830	2830	2830	2830	0
112	20250113	175100	170823995	2830	2830	2830	2830	0
113	20250113	175000	170823995	2830	2830	2830	2830	0
114	20250113	174900	170823995	2830	2830	2830	2830	0
115	20250113	174800	170823995	2830	2830	2830	2830	0
116	20250113	174700	170823995	2830	2830	2830	2830	0
117	20250113	174600	170823995	2830	2830	2830	2830	0
118	20250113	174500	170823995	2830	2830	2830	2830	0
119	20250113	174400	170823995	2830	2830	2830	2830	0
120	20250113	174300	170823995	2830	2830	2830	2830	0
121	20250113	174200	170823995	2830	2830	2830	2830	0
122	20250113	174100	170823995	2830	2830	2830	2830	1984
123	20250113	174000	170823995	2830	2830	2830	2830	0
124	20250113	173900	170823995	2830	2830	2830	2830	0
125	20250113	173800	170823995	2830	2830	2830	2830	0
126	20250113	173700	170823995	2830	2830	2830	2830	0
127	20250113	173600	170823995	2830	2830	2830	2830	0
128	20250113	173500	170823995	2830	2830	2830	2830	0
129	20250113	173400	170823995	2830	2830	2830	2830	0
130	20250113	173300	170823995	2830	2830	2830	2830	0
131	20250113	173200	170823995	2830	2830	2830	2830	0
132	20250113	173100	170823995	2830	2830	2830	2830	0
133	20250113	173000	170823995	2830	2830	2830	2830	0
134	20250113	172900	170823995	2830	2830	2830	2830	0
135	20250113	172800	170823995	2830	2830	2830	2830	0
136	20250113	172700	170823995	2830	2830	2830	2830	0
137	20250113	172600	170823995	2830	2830	2830	2830	0
138	20250113	172500	170823995	2830	2830	2830	2830	0
139	20250113	172400	170823995	2830	2830	2830	2830	0
140	20250113	172300	170823995	2830	2830	2830	2830	0
141	20250113	172200	170823995	2830	2830	2830	2830	0
142	20250113	172100	170823995	2830	2830	2830	2830	0
143	20250113	172000	170823995	2830	2830	2830	2830	0
144	20250113	171900	170823995	2830	2830	2830	2830	0
145	20250113	171800	170823995	2830	2830	2830	2830	0
146	20250113	171700	170823995	2830	2830	2830	2830	0
147	20250113	171600	170823995	2830	2830	2830	2830	0
148	20250113	171500	170823995	2830	2830	2830	2830	0
149	20250113	171400	170823995	2830	2830	2830	2830	0
150	20250113	171300	170823995	2830	2830	2830	2830	0
151	20250113	171200	170823995	2830	2830	2830	2830	0
152	20250113	171100	170823995	2830	2830	2830	2830	1984
153	20250113	171000	170823995	2830	2830	2830	2830	0
154	20250113	170900	170823995	2830	2830	2830	2830	0
155	20250113	170800	170823995	2830	2830	2830	2830	0
156	20250113	170700	170823995	2830	2830	2830	2830	0
157	20250113	170600	170823995	2830	2830	2830	2830	0
158	20250113	170500	170823995	2830	2830	2830	2830	0
159	20250113	170400	170823995	2830	2830	2830	2830	0
160	20250113	170300	170823995	2830	2830	2830	2830	0
161	20250113	170200	170823995	2830	2830	2830	2830	0
162	20250113	170100	170823995	2830	2830	2830	2830	0
163	20250113	170000	170823995	2830	2830	2830	2830	0
164	20250113	165900	170823995	2830	2830	2830	2830	0
165	20250113	165800	170823995	2830	2830	2830	2830	0
166	20250113	165700	170823995	2830	2830	2830	2830	0
167	20250113	165600	170823995	2830	2830	2830	2830	0
168	20250113	165500	170823995	2830	2830	2830	2830	0
169	20250113	165400	170823995	2830	2830	2830	2830	0
170	20250113	165300	170823995	2830	2830	2830	2830	0
171	20250113	165200	170823995	2830	2830	2830	2830	0
172	20250113	165100	170823995	2830	2830	2830	2830	0
173	20250113	165000	170823995	2830	2830	2830	2830	0
174	20250113	164900	170823995	2830	2830	2830	2830	0
175	20250113	164800	170823995	2830	2830	2830	2830	0
176	20250113	164700	170823995	2830	2830	2830	2830	0
177	20250113	164600	170823995	2830	2830	2830	2830	0
178	20250113	164500	170823995	2830	2830	2830	2830	0
179	20250113	164400	170823995	2830	2830	2830	2830	0
180	20250113	164300	170823995	2830	2830	2830	2830	0
181	20250113	164200	170823995	2830	2830	2830	2830	0
182	20250113	164100	170823995	2830	2830	2830	2830	1984
183	20250113	164000	170823995	2830	2830	2830	2830	0
184	20250113	163900	170823995	2830	2830	2830	2830	0
185	20250113	163800	170823995	2830	2830	2830	2830	0
186	20250113	163700	170823995	2830	2830	2830	2830	0
187	20250113	163600	170823995	2830	2830	2830	2830	0
188	20250113	163500	170823995	2830	2830	2830	2830	0
189	20250113	163400	170823995	2830	2830	2830	2830	0
190	20250113	163300	170823995	2830	2830	2830	2830	0
191	20250113	163200	170823995	2830	2830	2830	2830	0
192	20250113	163100	170823995	2830	2830	2830	2830	0
193	20250113	163000	170823995	2830	2830	2830	2830	0
194	20250113	162900	170823995	2830	2830	2830	2830	0
195	20250113	162800	170823995	2830	2830	2830	2830	0
196	20250113	162700	170823995	2830	2830	2830	2830	0
197	20250113	162600	170823995	2830	2830	2830	2830	0
198	20250113	162500	170823995	2830	2830	2830	2830	0
199	20250113	162400	170823995	2830	2830	2830	2830	0
200	20250113	162300	170823995	2830	2830	2830	2830	0
201	20250113	162200	170823995	2830	2830	2830	2830	0
202	20250113	162100	170823995	2830	2830	2830	2830	0
203	20250113	162000	170823995	2830	2830	2830	2830	0
204	20250113	161900	170823995	2830	2830	2830	2830	0
205	20250113	161800	170823995	2830	2830	2830	2830	0
206	20250113	161700	170823995	2830	2830	2830	2830	0
207	20250113	161600	170823995	2830	2830	2830	2830	0
208	20250113	161500	170823995	2830	2830	2830	2830	0
209	20250113	161400	170823995	2830	2830	2830	2830	0
210	20250113	161300	170823995	2830	2830	2830	2830	0
211	20250113	161200	170823995	2830	2830	2830	2830	0
212	20250113	161100	170823995	2830	2830	2830	2830	1984
213	20250113	161000	170823995	2830	2830	2830	2830	0
214	20250113	160900	170823995	2830	2830	2830	2830	0
215	20250113	160800	170823995	2830	2830	2830	2830	0
216	20250113	160700	170823995	2830	2830	2830	2830	0
217	20250113	160600	170823995	2830	2830	2830	2830	0
218	20250113	160500	170823995	2830	2830	2830	2830	0
219	20250113	160400	170823995	2830	2830	2830	2830	0
220	20250113	160300	170823995	2830	2830	2830	2830	0
221	20250113	160200	170823995	2830	2830	2830	2830	0
222	20250113	160100	170823995	2830	2830	2830	2830	0
223	20250113	160000	170823995	2830	2830	2830	2830	0
224	20250113	155900	170823995	2830	2830	2830	2830	0
225	20250113	155800	170823995	2830	2830	2830	2830	0
226	20250113	155700	170823995	2830	2830	2830	2830	0
227	20250113	155600	170823995	2830	2830	2830	2830	0
228	20250113	155500	170823995	2830	2830	2830	2830	0
229	20250113	155400	170823995	2830	2830	2830	2830	0
230	20250113	155300	170823995	2830	2830	2830	2830	0
231	20250113	155200	170823995	2830	2830	2830	2830	0
232	20250113	155100	170823995	2830	2830	2830	2830	0
233	20250113	155000	170823995	2830	2830	2830	2830	0
234	20250113	154900	170823995	2830	2830	2830	2830	0
235	20250113	154800	170823995	2830	2830	2830	2830	0
236	20250113	154700	170823995	2830	2830	2830	2830	0
237	20250113	154600	170823995	2830	2830	2830	2830	0
238	20250113	154500	170823995	2830	2830	2830	2830	0
239	20250113	154400	170823995	2830	2830	2830	2830	0
240	20250113	154300	170823995	2830	2830	2830	2830	0
241	20250113	154200	170823995	2830	2830	2830	2830	0
242	20250113	154100	170823995	2830	2830	2830	2830	1984
243	20250113	154000	170823995	2830	2830	2830	2830	0
244	20250113	153900	170823995	2830	2830	2830	2830	0
245	20250113	153800	170823995	2830	2830	2830	2830	0
246	20250113	153700	170823995	2830	2830	2830	2830	0
247	20250113	153600	170823995	2830	2830	2830	2830	0
248	20250113	153500	170823995	2830	2830	2830	2830	0
249	20250113	153400	170823995	2830	2830	2830	2830	0
250	20250113	153300	170823995	2830	2830	2830	2830	0
251	20250113	153200	170823995	2830	2830	2830	2830	0
252	20250113	153100	170823995	2830	2830	2830	2830	0
253	20250113	153000	170823995	2830	2830	2830	2830	1984
254	20250113	152900	165209275	2835	2835	2835	2835	0
255	20250113	152800	165209275	2835	2835	2835	2835	0
256	20250113	152700	165209275	2835	2835	2835	2835	0
257	20250113	152600	165209275	2835	2835	2835	2835	0
258	20250113	152500	165209275	2835	2835	2835	2835	0
259	20250113	152400	165209275	2835	2835	2835	2835	0
260	20250113	152300	165209275	2835	2835	2835	2835	0
261	20250113	152200	165209275	2835	2835	2835	2835	0
262	20250113	152100	165209275	2835	2835	2835	2835	0
263	20250113	152000	165209275	2835	2835	2835	2835	0
264	20250113	151900	165209275	2835	2800	2835	2800	219
265	20250113	151800	164589075	2800	2810	2810	2800	1513
266	20250113	151700	160352255	2810	2810	2810	2810	0
267	20250113	151600	160352255	2810	2810	2810	2810	294
268	20250113	151500	159526115	2810	2810	2810	2810	0
269	20250113	151400	159526115	2810	2810	2810	2810	0
270	20250113	151300	159526115	2810	2810	2810	2810	0
271	20250113	151200	159526115	2810	2810	2810	2810	29
272	20250113	151100	159444625	2810	2810	2810	2810	0
273	20250113	151000	159444625	2810	2810	2810	2810	0
274	20250113	150900	159444625	2810	2810	2810	2810	0
275	20250113	150800	159444625	2810	2820	2820	2810	785
276	20250113	150700	157234925	2805	2820	2820	2805	1200
277	20250113	150600	153859060	2820	2820	2820	2820	0
278	20250113	150500	153859060	2820	2820	2820	2820	0
279	20250113	150400	153859060	2820	2825	2825	2820	500
280	20250113	150300	152449035	2830	2830	2830	2830	0
281	20250113	150200	152449035	2830	2830	2830	2825	500
282	20250113	150100	151034295	2850	2850	2850	2850	0
283	20250113	150000	151034295	2850	2850	2850	2850	47
284	20250113	145900	150900345	2850	2850	2850	2850	0
285	20250113	145800	150900345	2850	2850	2850	2850	0
286	20250113	145700	150900345	2850	2850	2850	2850	0
287	20250113	145600	150900345	2850	2850	2850	2850	0
288	20250113	145500	150900345	2850	2850	2850	2850	0
289	20250113	145400	150900345	2850	2850	2850	2850	0
290	20250113	145300	150900345	2850	2850	2850	2850	0
291	20250113	145200	150900345	2850	2850	2850	2850	0
292	20250113	145100	150900345	2850	2850	2850	2850	0
293	20250113	145000	150900345	2850	2850	2850	2850	0
294	20250113	144900	150900345	2850	2850	2850	2850	0
295	20250113	144800	150900345	2850	2850	2850	2850	56
296	20250113	144700	150740745	2845	2845	2845	2845	0
297	20250113	144600	150740745	2845	2845	2845	2845	20
298	20250113	144500	150683845	2850	2825	2850	2825	143
299	20250113	144400	150279845	2825	2825	2825	2825	0
300	20250113	144300	150279845	2825	2825	2825	2825	0
301	20250113	144200	150279845	2825	2825	2825	2825	2
302	20250113	144100	150274195	2825	2825	2825	2825	0
303	20250113	144000	150274195	2825	2825	2825	2825	0
304	20250113	143900	150274195	2825	2825	2825	2825	0
305	20250113	143800	150274195	2825	2825	2825	2825	0
306	20250113	143700	150274195	2825	2825	2825	2825	0
307	20250113	143600	150274195	2825	2825	2825	2825	24
308	20250113	143500	150206395	2815	2815	2815	2815	0
309	20250113	143400	150206395	2815	2815	2815	2815	0
310	20250113	143300	150206395	2815	2815	2815	2815	0
311	20250113	143200	150206395	2815	2835	2835	2810	5166
312	20250113	143100	135660245	2850	2850	2850	2850	0
313	20250113	143000	135660245	2850	2850	2850	2850	0
314	20250113	142900	135660245	2850	2850	2850	2850	0
315	20250113	142800	135660245	2850	2850	2850	2850	0
316	20250113	142700	135660245	2850	2850	2850	2850	0
317	20250113	142600	135660245	2850	2850	2850	2850	0
318	20250113	142500	135660245	2850	2850	2850	2850	0
319	20250113	142400	135660245	2850	2850	2850	2850	0
320	20250113	142300	135660245	2850	2850	2850	2850	0
321	20250113	142200	135660245	2850	2850	2850	2850	358
322	20250113	142100	134639945	2850	2850	2850	2850	0
323	20250113	142000	134639945	2850	2850	2850	2850	0
324	20250113	141900	134639945	2850	2850	2850	2850	0
325	20250113	141800	134639945	2850	2850	2850	2850	0
326	20250113	141700	134639945	2850	2850	2850	2850	0
327	20250113	141600	134639945	2850	2850	2850	2850	0
328	20250113	141500	134639945	2850	2850	2850	2850	0
329	20250113	141400	134639945	2850	2850	2850	2850	1
330	20250113	141300	134637095	2840	2840	2840	2840	0
331	20250113	141200	134637095	2840	2840	2840	2840	102
332	20250113	141100	134347415	2860	2860	2860	2860	0
333	20250113	141000	134347415	2860	2860	2860	2860	0
334	20250113	140900	134347415	2860	2860	2860	2860	0
335	20250113	140800	134347415	2860	2860	2860	2860	0
336	20250113	140700	134347415	2860	2860	2860	2860	0
337	20250113	140600	134347415	2860	2860	2860	2860	0
338	20250113	140500	134347415	2860	2860	2860	2860	0
339	20250113	140400	134347415	2860	2860	2860	2860	0
340	20250113	140300	134347415	2860	2860	2860	2860	0
341	20250113	140200	134347415	2860	2860	2860	2860	0
342	20250113	140100	134347415	2860	2860	2860	2860	0
343	20250113	140000	134347415	2860	2860	2860	2860	0
344	20250113	135900	134347415	2860	2860	2860	2860	0
345	20250113	135800	134347415	2860	2860	2860	2860	0
346	20250113	135700	134347415	2860	2860	2860	2860	0
347	20250113	135600	134347415	2860	2860	2860	2860	0
348	20250113	135500	134347415	2860	2860	2860	2860	0
349	20250113	135400	134347415	2860	2860	2860	2860	0
350	20250113	135300	134347415	2860	2860	2860	2860	4
351	20250113	135200	134335975	2850	2850	2850	2850	0
352	20250113	135100	134335975	2850	2850	2850	2850	0
353	20250113	135000	134335975	2850	2850	2850	2850	0
354	20250113	134900	134335975	2850	2850	2850	2850	0
355	20250113	134800	134335975	2850	2850	2850	2850	0
356	20250113	134700	134335975	2850	2850	2850	2850	0
357	20250113	134600	134335975	2850	2850	2850	2850	0
358	20250113	134500	134335975	2850	2850	2850	2850	0
359	20250113	134400	134335975	2850	2850	2850	2850	0
360	20250113	134300	134335975	2850	2850	2850	2850	0
361	20250113	134200	134335975	2850	2850	2850	2850	0
362	20250113	134100	134335975	2850	2850	2850	2850	0
363	20250113	134000	134335975	2850	2850	2850	2850	40
364	20250113	133900	134221975	2855	2855	2855	2855	331
365	20250113	133800	133276970	2875	2875	2875	2875	0
366	20250113	133700	133276970	2875	2875	2875	2875	0
367	20250113	133600	133276970	2875	2875	2875	2875	84
368	20250113	133500	133035470	2875	2875	2875	2875	84
369	20250113	133400	132793970	2860	2860	2860	2860	0
370	20250113	133300	132793970	2860	2860	2860	2860	78
371	20250113	133200	132570890	2880	2880	2880	2880	0
372	20250113	133100	132570890	2880	2880	2880	2880	0
373	20250113	133000	132570890	2880	2880	2880	2880	0
374	20250113	132900	132570890	2880	2880	2880	2880	0
375	20250113	132800	132570890	2880	2880	2880	2880	0
376	20250113	132700	132570890	2880	2880	2880	2880	0
377	20250113	132600	132570890	2880	2880	2880	2880	0
378	20250113	132500	132570890	2880	2880	2880	2880	1
379	20250113	132400	132568010	2875	2875	2875	2865	3
380	20250113	132300	132559395	2860	2860	2860	2860	700
381	20250113	132200	130557395	2860	2860	2860	2860	0
382	20250113	132100	130557395	2860	2875	2875	2860	847
383	20250113	132000	128133820	2875	2875	2875	2875	0
384	20250113	131900	128133820	2875	2875	2875	2875	0
385	20250113	131800	128133820	2875	2875	2875	2875	1
386	20250113	131700	128130945	2860	2870	2905	2860	1261
387	20250113	131600	124517310	2870	2855	2870	2855	5108
388	20250113	131500	109932925	2855	2855	2855	2855	0
389	20250113	131400	109932925	2855	2855	2855	2855	0
390	20250113	131300	109932925	2855	2855	2855	2855	1
391	20250113	131200	109930070	2850	2830	2850	2830	8755
392	20250113	131100	85091615	2830	2830	2830	2830	0
393	20250113	131000	85091615	2830	2830	2830	2830	0
394	20250113	130900	85091615	2830	2830	2830	2830	50
395	20250113	130800	84950115	2825	2825	2825	2825	0
396	20250113	130700	84950115	2825	2825	2825	2825	0
397	20250113	130600	84950115	2825	2825	2825	2825	1
398	20250113	130500	84947290	2825	2825	2825	2825	0
399	20250113	130400	84947290	2825	2825	2825	2825	0
400	20250113	130300	84947290	2825	2825	2825	2825	0
401	20250113	130200	84947290	2825	2825	2825	2825	0
402	20250113	130100	84947290	2825	2825	2825	2825	0
403	20250113	130000	84947290	2825	2825	2825	2825	0
404	20250113	125900	84947290	2825	2825	2825	2825	0
405	20250113	125800	84947290	2825	2825	2825	2825	0
406	20250113	125700	84947290	2825	2825	2825	2825	1
407	20250113	125600	84944465	2830	2830	2830	2830	0
408	20250113	125500	84944465	2830	2830	2830	2830	0
409	20250113	125400	84944465	2830	2830	2830	2830	0
410	20250113	125300	84944465	2830	2830	2830	2830	0
411	20250113	125200	84944465	2830	2830	2830	2830	0
412	20250113	125100	84944465	2830	2830	2830	2830	0
413	20250113	125000	84944465	2830	2830	2830	2830	0
414	20250113	124900	84944465	2830	2830	2830	2830	0
415	20250113	124800	84944465	2830	2830	2830	2830	0
416	20250113	124700	84944465	2830	2830	2830	2830	2
417	20250113	124600	84938805	2830	2830	2830	2830	0
418	20250113	124500	84938805	2830	2830	2830	2830	0
419	20250113	124400	84938805	2830	2830	2830	2830	0
420	20250113	124300	84938805	2830	2830	2830	2830	0
421	20250113	124200	84938805	2830	2830	2830	2830	0
422	20250113	124100	84938805	2830	2830	2830	2830	0
423	20250113	124000	84938805	2830	2825	2830	2825	200
424	20250113	123900	84372810	2830	2830	2830	2830	0
425	20250113	123800	84372810	2830	2830	2830	2830	0
426	20250113	123700	84372810	2830	2830	2830	2830	0
427	20250113	123600	84372810	2830	2830	2830	2830	0
428	20250113	123500	84372810	2830	2830	2830	2830	0
429	20250113	123400	84372810	2830	2830	2830	2830	1
430	20250113	123300	84369980	2815	2815	2815	2815	0
431	20250113	123200	84369980	2815	2815	2815	2815	9
432	20250113	123100	84344645	2830	2830	2830	2830	0
433	20250113	123000	84344645	2830	2830	2830	2830	1
434	20250113	122900	84341815	2820	2820	2820	2820	0
435	20250113	122800	84341815	2820	2820	2820	2820	0
436	20250113	122700	84341815	2820	2820	2820	2820	21
437	20250113	122600	84282595	2830	2830	2830	2830	0
438	20250113	122500	84282595	2830	2830	2830	2830	0
439	20250113	122400	84282595	2830	2830	2830	2830	0
440	20250113	122300	84282595	2830	2830	2830	2830	0
441	20250113	122200	84282595	2830	2830	2830	2830	0
442	20250113	122100	84282595	2830	2830	2830	2830	0
443	20250113	122000	84282595	2830	2830	2830	2830	0
444	20250113	121900	84282595	2830	2830	2830	2830	0
445	20250113	121800	84282595	2830	2830	2830	2830	0
446	20250113	121700	84282595	2830	2830	2830	2830	0
447	20250113	121600	84282595	2830	2830	2830	2830	1
448	20250113	121500	84279765	2825	2825	2825	2825	0
449	20250113	121400	84279765	2825	2825	2825	2825	0
450	20250113	121300	84279765	2825	2825	2825	2825	200
451	20250113	121200	83714765	2825	2825	2825	2825	200
452	20250113	121100	83149765	2830	2825	2830	2825	854
453	20250113	121000	80734445	2825	2825	2825	2825	0
454	20250113	120900	80734445	2825	2825	2825	2825	869
455	20250113	120800	78279520	2825	2815	2825	2815	858
456	20250113	120700	75858810	2815	2805	2815	2805	649
457	20250113	120600	74038355	2785	2790	2790	2785	3468
458	20250113	120500	64377175	2805	2805	2805	2805	1
459	20250113	120400	64374370	2790	2795	2795	2790	838
460	20250113	120300	62032350	2820	2820	2820	2820	0
461	20250113	120200	62032350	2820	2820	2820	2820	0
462	20250113	120100	62032350	2820	2820	2820	2820	0
463	20250113	120000	62032350	2820	2820	2820	2820	0
464	20250113	115900	62032350	2820	2820	2820	2820	0
465	20250113	115800	62032350	2820	2820	2820	2820	0
466	20250113	115700	62032350	2820	2820	2820	2820	0
467	20250113	115600	62032350	2820	2820	2820	2820	0
468	20250113	115500	62032350	2820	2820	2820	2820	0
469	20250113	115400	62032350	2820	2820	2820	2820	0
470	20250113	115300	62032350	2820	2820	2820	2820	0
471	20250113	115200	62032350	2820	2820	2820	2820	0
472	20250113	115100	62032350	2820	2820	2820	2820	0
473	20250113	115000	62032350	2820	2820	2820	2820	0
474	20250113	114900	62032350	2820	2820	2820	2820	0
475	20250113	114800	62032350	2820	2820	2820	2820	0
476	20250113	114700	62032350	2820	2820	2820	2820	0
477	20250113	114600	62032350	2820	2820	2820	2820	0
478	20250113	114500	62032350	2820	2820	2820	2820	0
479	20250113	114400	62032350	2820	2820	2820	2820	0
480	20250113	114300	62032350	2820	2820	2820	2820	0
481	20250113	114200	62032350	2820	2820	2820	2820	0
482	20250113	114100	62032350	2820	2820	2820	2820	0
483	20250113	114000	62032350	2820	2820	2820	2820	0
484	20250113	113900	62032350	2820	2820	2820	2820	0
485	20250113	113800	62032350	2820	2820	2820	2820	0
486	20250113	113700	62032350	2820	2820	2820	2820	0
487	20250113	113600	62032350	2820	2820	2820	2820	1
488	20250113	113500	62029530	2810	2810	2810	2810	0
489	20250113	113400	62029530	2810	2810	2810	2810	0
490	20250113	113300	62029530	2810	2810	2810	2810	510
491	20250113	113200	60596430	2810	2810	2810	2810	0
492	20250113	113100	60596430	2810	2800	2810	2790	218
493	20250113	113000	59986240	2800	2800	2800	2800	0
494	20250113	112900	59986240	2800	2800	2800	2800	0
495	20250113	112800	59986240	2800	2800	2800	2800	10
496	20250113	112700	59958240	2800	2800	2800	2800	15
497	20250113	112600	59916240	2800	2800	2800	2800	0
498	20250113	112500	59916240	2800	2800	2800	2800	50
499	20250113	112400	59776240	2800	2800	2800	2800	0
500	20250113	112300	59776240	2800	2800	2800	2800	0
501	20250113	112200	59776240	2800	2800	2800	2800	0
502	20250113	112100	59776240	2800	2800	2800	2800	0
503	20250113	112000	59776240	2800	2800	2800	2800	29
504	20250113	111900	59695040	2800	2800	2800	2800	0
505	20250113	111800	59695040	2800	2800	2800	2795	104
506	20250113	111700	59404350	2795	2795	2795	2795	0
507	20250113	111600	59404350	2795	2795	2795	2795	0
508	20250113	111500	59404350	2795	2810	2810	2795	408
509	20250113	111400	58260060	2820	2820	2820	2820	0
510	20250113	111300	58260060	2820	2820	2820	2820	0
511	20250113	111200	58260060	2820	2820	2820	2820	0
512	20250113	111100	58260060	2820	2820	2820	2820	0
513	20250113	111000	58260060	2820	2820	2820	2820	0
514	20250113	110900	58260060	2820	2820	2820	2820	0
515	20250113	110800	58260060	2820	2820	2820	2820	0
516	20250113	110700	58260060	2820	2820	2820	2820	0
517	20250113	110600	58260060	2820	2820	2820	2820	0
518	20250113	110500	58260060	2820	2820	2820	2820	0
519	20250113	110400	58260060	2820	2820	2820	2820	0
520	20250113	110300	58260060	2820	2820	2820	2820	49
521	20250113	110200	58121880	2815	2815	2815	2815	0
522	20250113	110100	58121880	2815	2815	2815	2815	0
523	20250113	110000	58121880	2815	2815	2815	2815	2
524	20250113	105900	58116250	2820	2820	2820	2820	0
525	20250113	105800	58116250	2820	2820	2820	2820	0
526	20250113	105700	58116250	2820	2820	2820	2820	0
527	20250113	105600	58116250	2820	2820	2820	2820	8
528	20250113	105500	58093690	2820	2820	2820	2820	0
529	20250113	105400	58093690	2820	2820	2820	2820	0
530	20250113	105300	58093690	2820	2820	2820	2820	0
531	20250113	105200	58093690	2820	2820	2820	2820	0
532	20250113	105100	58093690	2820	2820	2820	2820	17
533	20250113	105000	58045750	2820	2820	2820	2820	20
534	20250113	104900	57989350	2820	2820	2820	2820	1
535	20250113	104800	57986530	2815	2815	2815	2815	0
536	20250113	104700	57986530	2815	2815	2815	2815	0
537	20250113	104600	57986530	2815	2815	2815	2815	0
538	20250113	104500	57986530	2815	2815	2820	2815	36
539	20250113	104400	57885045	2820	2820	2820	2820	0
540	20250113	104300	57885045	2820	2820	2820	2820	0
541	20250113	104200	57885045	2820	2820	2820	2820	0
542	20250113	104100	57885045	2820	2820	2820	2820	0
543	20250113	104000	57885045	2820	2820	2820	2820	0
544	20250113	103900	57885045	2820	2820	2820	2820	0
545	20250113	103800	57885045	2820	2820	2820	2820	0
546	20250113	103700	57885045	2820	2820	2820	2820	0
547	20250113	103600	57885045	2820	2820	2820	2820	0
548	20250113	103500	57885045	2820	2805	2820	2805	535
549	20250113	103400	56384230	2805	2805	2805	2805	0
550	20250113	103300	56384230	2805	2805	2805	2805	1
551	20250113	103200	56381425	2805	2805	2805	2805	0
552	20250113	103100	56381425	2805	2805	2805	2805	0
553	20250113	103000	56381425	2805	2805	2805	2805	20
554	20250113	102900	56325325	2805	2805	2805	2805	0
555	20250113	102800	56325325	2805	2805	2805	2805	0
556	20250113	102700	56325325	2805	2805	2805	2805	0
557	20250113	102600	56325325	2805	2805	2805	2805	0
558	20250113	102500	56325325	2805	2805	2805	2805	0
559	20250113	102400	56325325	2805	2805	2805	2805	0
560	20250113	102300	56325325	2805	2805	2805	2805	0
561	20250113	102200	56325325	2805	2795	2805	2795	148
562	20250113	102100	55911655	2795	2795	2795	2795	0
563	20250113	102000	55911655	2795	2795	2795	2795	1
564	20250113	101900	55908860	2790	2810	2810	2785	6372
565	20250113	101800	38110065	2830	2830	2830	2830	0
566	20250113	101700	38110065	2830	2830	2830	2830	0
567	20250113	101600	38110065	2830	2830	2830	2830	0
568	20250113	101500	38110065	2830	2810	2830	2810	602
569	20250113	101400	36417690	2830	2820	2830	2820	83
570	20250113	101300	36183620	2835	2835	2835	2835	0
571	20250113	101200	36183620	2835	2835	2835	2835	0
572	20250113	101100	36183620	2835	2835	2835	2835	0
573	20250113	101000	36183620	2835	2835	2835	2835	0
574	20250113	100900	36183620	2835	2835	2835	2835	0
575	20250113	100800	36183620	2835	2835	2835	2835	1
576	20250113	100700	36180785	2835	2835	2835	2835	0
577	20250113	100600	36180785	2835	2835	2835	2835	0
578	20250113	100500	36180785	2835	2835	2835	2835	56
579	20250113	100400	36022025	2835	2835	2835	2835	0
580	20250113	100300	36022025	2835	2835	2835	2835	0
581	20250113	100200	36022025	2835	2835	2835	2835	0
582	20250113	100100	36022025	2835	2830	2835	2830	2
583	20250113	100000	36016360	2835	2835	2835	2835	37
584	20250113	095900	35911465	2835	2835	2835	2835	0
585	20250113	095800	35911465	2835	2835	2835	2835	0
586	20250113	095700	35911465	2835	2820	2835	2820	553
587	20250113	095600	34351970	2835	2835	2835	2835	0
588	20250113	095500	34351970	2835	2835	2835	2835	0
589	20250113	095400	34351970	2835	2835	2835	2835	68
590	20250113	095300	34159190	2835	2835	2835	2835	0
591	20250113	095200	34159190	2835	2835	2835	2835	1
592	20250113	095100	34156355	2825	2825	2825	2825	1000
593	20250113	095000	31331355	2825	2825	2825	2825	0
594	20250113	094900	31331355	2825	2825	2825	2825	1
595	20250113	094800	31328530	2825	2825	2825	2825	0
596	20250113	094700	31328530	2825	2825	2825	2825	25
597	20250113	094600	31257905	2825	2825	2825	2825	0
598	20250113	094500	31257905	2825	2825	2825	2825	0
599	20250113	094400	31257905	2825	2825	2825	2825	0
600	20250113	094300	31257905	2825	2805	2825	2805	828
601	20250113	094200	28927170	2825	2825	2825	2800	2813
602	20250113	094100	21022015	2850	2850	2850	2850	0
603	20250113	094000	21022015	2850	2850	2850	2850	0
604	20250113	093900	21022015	2850	2850	2850	2850	0
605	20250113	093800	21022015	2850	2850	2850	2850	0
606	20250113	093700	21022015	2850	2850	2850	2850	0
607	20250113	093600	21022015	2850	2850	2850	2850	500
608	20250113	093500	19597015	2850	2850	2850	2850	0
609	20250113	093400	19597015	2850	2850	2850	2850	0
610	20250113	093300	19597015	2850	2835	2855	2835	71
611	20250113	093200	19394825	2855	2855	2855	2855	734
612	20250113	093100	17299255	2855	2845	2855	2845	10
613	20250113	093000	17270795	2845	2845	2845	2845	0
614	20250113	092900	17270795	2845	2845	2845	2845	0
615	20250113	092800	17270795	2845	2845	2845	2845	1
616	20250113	092700	17267950	2840	2840	2840	2840	77
617	20250113	092600	17049270	2840	2840	2840	2840	1
618	20250113	092500	17046430	2825	2825	2825	2825	80
619	20250113	092400	16820430	2845	2845	2845	2845	0
620	20250113	092300	16820430	2845	2845	2845	2845	0
621	20250113	092200	16820430	2845	2845	2845	2845	234
622	20250113	092100	16154700	2845	2845	2845	2840	8
623	20250113	092000	16131970	2840	2840	2840	2840	3521
624	20250113	091900	6132330	2840	2840	2840	2840	11
625	20250113	091800	6101090	2840	2840	2840	2840	0
626	20250113	091700	6101090	2840	2830	2840	2825	323
627	20250113	091600	5187040	2855	2850	2855	2830	723
628	20250113	091500	3140485	2850	2850	2850	2850	0
629	20250113	091400	3140485	2850	2850	2850	2850	0
630	20250113	091300	3140485	2850	2850	2850	2850	0
631	20250113	091200	3140485	2850	2830	2850	2830	51
632	20250113	091100	2996135	2850	2850	2850	2850	1
633	20250113	091000	2993285	2830	2830	2830	2830	9
634	20250113	090900	2967815	2855	2855	2855	2855	0
635	20250113	090800	2967815	2855	2825	2855	2825	21
636	20250113	090700	2908460	2820	2835	2835	2820	200
637	20250113	090600	2344380	2880	2880	2880	2880	0
638	20250113	090500	2344380	2880	2880	2880	2880	0
639	20250113	090400	2344380	2880	2880	2880	2880	0
640	20250113	090300	2344380	2880	2880	2880	2880	1
641	20250113	090200	2341500	2845	2845	2845	2845	400
642	20250113	090100	1203500	2845	2845	2845	2845	313
643	20250113	090000	313015	2850	2910	2910	2845	108