KissMeData/035610/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191800	202142085	4085	4085	4085	4085	1895
3	20250113	191700	202142085	4085	4085	4085	4085	0
4	20250113	191600	202142085	4085	4085	4085	4085	0
5	20250113	191500	202142085	4085	4085	4085	4085	0
6	20250113	191400	202142085	4085	4085	4085	4085	0
7	20250113	191300	202142085	4085	4085	4085	4085	0
8	20250113	191200	202142085	4085	4085	4085	4085	0
9	20250113	191100	202142085	4085	4085	4085	4085	0
10	20250113	191000	202142085	4085	4085	4085	4085	0
11	20250113	190900	202142085	4085	4085	4085	4085	0
12	20250113	190800	202142085	4085	4085	4085	4085	0
13	20250113	190700	202142085	4085	4085	4085	4085	0
14	20250113	190600	202142085	4085	4085	4085	4085	0
15	20250113	190500	202142085	4085	4085	4085	4085	0
16	20250113	190400	202142085	4085	4085	4085	4085	0
17	20250113	190300	202142085	4085	4085	4085	4085	0
18	20250113	190200	202142085	4085	4085	4085	4085	0
19	20250113	190100	202142085	4085	4085	4085	4085	0
20	20250113	190000	202142085	4085	4085	4085	4085	0
21	20250113	185900	202142085	4085	4085	4085	4085	0
22	20250113	185800	202142085	4085	4085	4085	4085	0
23	20250113	185700	202142085	4085	4085	4085	4085	0
24	20250113	185600	202142085	4085	4085	4085	4085	0
25	20250113	185500	202142085	4085	4085	4085	4085	0
26	20250113	185400	202142085	4085	4085	4085	4085	0
27	20250113	185300	202142085	4085	4085	4085	4085	0
28	20250113	185200	202142085	4085	4085	4085	4085	0
29	20250113	185100	202142085	4085	4085	4085	4085	0
30	20250113	185000	202142085	4085	4085	4085	4085	0
31	20250113	184900	202142085	4085	4085	4085	4085	0
32	20250113	184800	202142085	4085	4085	4085	4085	1895
33	20250113	184700	202142085	4085	4085	4085	4085	0
34	20250113	184600	202142085	4085	4085	4085	4085	0
35	20250113	184500	202142085	4085	4085	4085	4085	0
36	20250113	184400	202142085	4085	4085	4085	4085	0
37	20250113	184300	202142085	4085	4085	4085	4085	0
38	20250113	184200	202142085	4085	4085	4085	4085	0
39	20250113	184100	202142085	4085	4085	4085	4085	0
40	20250113	184000	202142085	4085	4085	4085	4085	0
41	20250113	183900	202142085	4085	4085	4085	4085	0
42	20250113	183800	202142085	4085	4085	4085	4085	0
43	20250113	183700	202142085	4085	4085	4085	4085	0
44	20250113	183600	202142085	4085	4085	4085	4085	0
45	20250113	183500	202142085	4085	4085	4085	4085	0
46	20250113	183400	202142085	4085	4085	4085	4085	0
47	20250113	183300	202142085	4085	4085	4085	4085	0
48	20250113	183200	202142085	4085	4085	4085	4085	0
49	20250113	183100	202142085	4085	4085	4085	4085	0
50	20250113	183000	202142085	4085	4085	4085	4085	0
51	20250113	182900	202142085	4085	4085	4085	4085	0
52	20250113	182800	202142085	4085	4085	4085	4085	0
53	20250113	182700	202142085	4085	4085	4085	4085	0
54	20250113	182600	202142085	4085	4085	4085	4085	0
55	20250113	182500	202142085	4085	4085	4085	4085	0
56	20250113	182400	202142085	4085	4085	4085	4085	0
57	20250113	182300	202142085	4085	4085	4085	4085	0
58	20250113	182200	202142085	4085	4085	4085	4085	0
59	20250113	182100	202142085	4085	4085	4085	4085	0
60	20250113	182000	202142085	4085	4085	4085	4085	0
61	20250113	181900	202142085	4085	4085	4085	4085	0
62	20250113	181800	202142085	4085	4085	4085	4085	1895
63	20250113	181700	202142085	4085	4085	4085	4085	0
64	20250113	181600	202142085	4085	4085	4085	4085	0
65	20250113	181500	202142085	4085	4085	4085	4085	0
66	20250113	181400	202142085	4085	4085	4085	4085	0
67	20250113	181300	202142085	4085	4085	4085	4085	0
68	20250113	181200	202142085	4085	4085	4085	4085	0
69	20250113	181100	202142085	4085	4085	4085	4085	0
70	20250113	181000	202142085	4085	4085	4085	4085	0
71	20250113	180900	202142085	4085	4085	4085	4085	0
72	20250113	180800	202142085	4085	4085	4085	4085	0
73	20250113	180700	202142085	4085	4085	4085	4085	0
74	20250113	180600	202142085	4085	4085	4085	4085	0
75	20250113	180500	202142085	4085	4085	4085	4085	0
76	20250113	180400	202142085	4085	4085	4085	4085	0
77	20250113	180300	202142085	4085	4085	4085	4085	0
78	20250113	180200	202142085	4085	4085	4085	4085	0
79	20250113	180100	202142085	4085	4085	4085	4085	0
80	20250113	180000	202142085	4085	4085	4085	4085	0
81	20250113	175900	202142085	4085	4085	4085	4085	0
82	20250113	175800	202142085	4085	4085	4085	4085	0
83	20250113	175700	202142085	4085	4085	4085	4085	0
84	20250113	175600	202142085	4085	4085	4085	4085	0
85	20250113	175500	202142085	4085	4085	4085	4085	0
86	20250113	175400	202142085	4085	4085	4085	4085	0
87	20250113	175300	202142085	4085	4085	4085	4085	0
88	20250113	175200	202142085	4085	4085	4085	4085	0
89	20250113	175100	202142085	4085	4085	4085	4085	0
90	20250113	175000	202142085	4085	4085	4085	4085	0
91	20250113	174900	202142085	4085	4085	4085	4085	0
92	20250113	174800	202142085	4085	4085	4085	4085	1895
93	20250113	174700	202142085	4085	4085	4085	4085	0
94	20250113	174600	202142085	4085	4085	4085	4085	0
95	20250113	174500	202142085	4085	4085	4085	4085	0
96	20250113	174400	202142085	4085	4085	4085	4085	0
97	20250113	174300	202142085	4085	4085	4085	4085	0
98	20250113	174200	202142085	4085	4085	4085	4085	0
99	20250113	174100	202142085	4085	4085	4085	4085	0
100	20250113	174000	202142085	4085	4085	4085	4085	0
101	20250113	173900	202142085	4085	4085	4085	4085	0
102	20250113	173800	202142085	4085	4085	4085	4085	0
103	20250113	173700	202142085	4085	4085	4085	4085	0
104	20250113	173600	202142085	4085	4085	4085	4085	0
105	20250113	173500	202142085	4085	4085	4085	4085	0
106	20250113	173400	202142085	4085	4085	4085	4085	0
107	20250113	173300	202142085	4085	4085	4085	4085	0
108	20250113	173200	202142085	4085	4085	4085	4085	0
109	20250113	173100	202142085	4085	4085	4085	4085	0
110	20250113	173000	202142085	4085	4085	4085	4085	0
111	20250113	172900	202142085	4085	4085	4085	4085	0
112	20250113	172800	202142085	4085	4085	4085	4085	0
113	20250113	172700	202142085	4085	4085	4085	4085	0
114	20250113	172600	202142085	4085	4085	4085	4085	0
115	20250113	172500	202142085	4085	4085	4085	4085	0
116	20250113	172400	202142085	4085	4085	4085	4085	0
117	20250113	172300	202142085	4085	4085	4085	4085	0
118	20250113	172200	202142085	4085	4085	4085	4085	0
119	20250113	172100	202142085	4085	4085	4085	4085	0
120	20250113	172000	202142085	4085	4085	4085	4085	0
121	20250113	171900	202142085	4085	4085	4085	4085	0
122	20250113	171800	202142085	4085	4085	4085	4085	1895
123	20250113	171700	202142085	4085	4085	4085	4085	0
124	20250113	171600	202142085	4085	4085	4085	4085	0
125	20250113	171500	202142085	4085	4085	4085	4085	0
126	20250113	171400	202142085	4085	4085	4085	4085	0
127	20250113	171300	202142085	4085	4085	4085	4085	0
128	20250113	171200	202142085	4085	4085	4085	4085	0
129	20250113	171100	202142085	4085	4085	4085	4085	0
130	20250113	171000	202142085	4085	4085	4085	4085	0
131	20250113	170900	202142085	4085	4085	4085	4085	0
132	20250113	170800	202142085	4085	4085	4085	4085	0
133	20250113	170700	202142085	4085	4085	4085	4085	0
134	20250113	170600	202142085	4085	4085	4085	4085	0
135	20250113	170500	202142085	4085	4085	4085	4085	0
136	20250113	170400	202142085	4085	4085	4085	4085	0
137	20250113	170300	202142085	4085	4085	4085	4085	0
138	20250113	170200	202142085	4085	4085	4085	4085	0
139	20250113	170100	202142085	4085	4085	4085	4085	0
140	20250113	170000	202142085	4085	4085	4085	4085	0
141	20250113	165900	202142085	4085	4085	4085	4085	0
142	20250113	165800	202142085	4085	4085	4085	4085	0
143	20250113	165700	202142085	4085	4085	4085	4085	0
144	20250113	165600	202142085	4085	4085	4085	4085	0
145	20250113	165500	202142085	4085	4085	4085	4085	0
146	20250113	165400	202142085	4085	4085	4085	4085	0
147	20250113	165300	202142085	4085	4085	4085	4085	0
148	20250113	165200	202142085	4085	4085	4085	4085	0
149	20250113	165100	202142085	4085	4085	4085	4085	0
150	20250113	165000	202142085	4085	4085	4085	4085	0
151	20250113	164900	202142085	4085	4085	4085	4085	0
152	20250113	164800	202142085	4085	4085	4085	4085	1895
153	20250113	164700	202142085	4085	4085	4085	4085	0
154	20250113	164600	202142085	4085	4085	4085	4085	0
155	20250113	164500	202142085	4085	4085	4085	4085	0
156	20250113	164400	202142085	4085	4085	4085	4085	0
157	20250113	164300	202142085	4085	4085	4085	4085	0
158	20250113	164200	202142085	4085	4085	4085	4085	0
159	20250113	164100	202142085	4085	4085	4085	4085	0
160	20250113	164000	202142085	4085	4085	4085	4085	0
161	20250113	163900	202142085	4085	4085	4085	4085	0
162	20250113	163800	202142085	4085	4085	4085	4085	0
163	20250113	163700	202142085	4085	4085	4085	4085	0
164	20250113	163600	202142085	4085	4085	4085	4085	0
165	20250113	163500	202142085	4085	4085	4085	4085	0
166	20250113	163400	202142085	4085	4085	4085	4085	0
167	20250113	163300	202142085	4085	4085	4085	4085	0
168	20250113	163200	202142085	4085	4085	4085	4085	0
169	20250113	163100	202142085	4085	4085	4085	4085	0
170	20250113	163000	202142085	4085	4085	4085	4085	0
171	20250113	162900	202142085	4085	4085	4085	4085	0
172	20250113	162800	202142085	4085	4085	4085	4085	0
173	20250113	162700	202142085	4085	4085	4085	4085	0
174	20250113	162600	202142085	4085	4085	4085	4085	0
175	20250113	162500	202142085	4085	4085	4085	4085	0
176	20250113	162400	202142085	4085	4085	4085	4085	0
177	20250113	162300	202142085	4085	4085	4085	4085	0
178	20250113	162200	202142085	4085	4085	4085	4085	0
179	20250113	162100	202142085	4085	4085	4085	4085	0
180	20250113	162000	202142085	4085	4085	4085	4085	0
181	20250113	161900	202142085	4085	4085	4085	4085	0
182	20250113	161800	202142085	4085	4085	4085	4085	1895
183	20250113	161700	202142085	4085	4085	4085	4085	0
184	20250113	161600	202142085	4085	4085	4085	4085	0
185	20250113	161500	202142085	4085	4085	4085	4085	0
186	20250113	161400	202142085	4085	4085	4085	4085	0
187	20250113	161300	202142085	4085	4085	4085	4085	0
188	20250113	161200	202142085	4085	4085	4085	4085	0
189	20250113	161100	202142085	4085	4085	4085	4085	0
190	20250113	161000	202142085	4085	4085	4085	4085	0
191	20250113	160900	202142085	4085	4085	4085	4085	0
192	20250113	160800	202142085	4085	4085	4085	4085	0
193	20250113	160700	202142085	4085	4085	4085	4085	0
194	20250113	160600	202142085	4085	4085	4085	4085	0
195	20250113	160500	202142085	4085	4085	4085	4085	0
196	20250113	160400	202142085	4085	4085	4085	4085	0
197	20250113	160300	202142085	4085	4085	4085	4085	0
198	20250113	160200	202142085	4085	4085	4085	4085	0
199	20250113	160100	202142085	4085	4085	4085	4085	0
200	20250113	160000	202142085	4085	4085	4085	4085	0
201	20250113	155900	202142085	4085	4085	4085	4085	0
202	20250113	155800	202142085	4085	4085	4085	4085	0
203	20250113	155700	202142085	4085	4085	4085	4085	0
204	20250113	155600	202142085	4085	4085	4085	4085	0
205	20250113	155500	202142085	4085	4085	4085	4085	0
206	20250113	155400	202142085	4085	4085	4085	4085	0
207	20250113	155300	202142085	4085	4085	4085	4085	0
208	20250113	155200	202142085	4085	4085	4085	4085	0
209	20250113	155100	202142085	4085	4085	4085	4085	0
210	20250113	155000	202142085	4085	4085	4085	4085	0
211	20250113	154900	202142085	4085	4085	4085	4085	0
212	20250113	154800	202142085	4085	4085	4085	4085	1895
213	20250113	154700	202142085	4085	4085	4085	4085	0
214	20250113	154600	202142085	4085	4085	4085	4085	0
215	20250113	154500	202142085	4085	4085	4085	4085	0
216	20250113	154400	202142085	4085	4085	4085	4085	0
217	20250113	154300	202142085	4085	4085	4085	4085	0
218	20250113	154200	202142085	4085	4085	4085	4085	0
219	20250113	154100	202142085	4085	4085	4085	4085	0
220	20250113	154000	202142085	4085	4085	4085	4085	0
221	20250113	153900	202142085	4085	4085	4085	4085	0
222	20250113	153800	202142085	4085	4085	4085	4085	0
223	20250113	153700	202142085	4085	4085	4085	4085	0
224	20250113	153600	202142085	4085	4085	4085	4085	0
225	20250113	153500	202142085	4085	4085	4085	4085	0
226	20250113	153400	202142085	4085	4085	4085	4085	0
227	20250113	153300	202142085	4085	4085	4085	4085	0
228	20250113	153200	202142085	4085	4085	4085	4085	0
229	20250113	153100	202142085	4085	4085	4085	4085	0
230	20250113	153000	202142085	4085	4085	4085	4085	1895
231	20250113	152900	194401010	4100	4100	4100	4100	0
232	20250113	152800	194401010	4100	4100	4100	4100	0
233	20250113	152700	194401010	4100	4100	4100	4100	0
234	20250113	152600	194401010	4100	4100	4100	4100	0
235	20250113	152500	194401010	4100	4100	4100	4100	0
236	20250113	152400	194401010	4100	4100	4100	4100	0
237	20250113	152300	194401010	4100	4100	4100	4100	0
238	20250113	152200	194401010	4100	4100	4100	4100	0
239	20250113	152100	194401010	4100	4100	4100	4100	0
240	20250113	152000	194401010	4100	4100	4100	4100	0
241	20250113	151900	194401010	4100	4095	4100	4090	359
242	20250113	151800	192930325	4100	4100	4100	4100	0
243	20250113	151700	192930325	4100	4090	4100	4090	213
244	20250113	151600	192057925	4075	4080	4080	4070	1378
245	20250113	151500	186439635	4085	4105	4125	4075	3891
246	20250113	151400	170551860	4100	4100	4100	4100	3
247	20250113	151300	170539560	4100	4100	4100	4100	36
248	20250113	151200	170391960	4095	4120	4120	4095	49
249	20250113	151100	170190740	4125	4125	4125	4125	0
250	20250113	151000	170190740	4125	4125	4125	4125	1
251	20250113	150900	170186615	4130	4125	4130	4125	3
252	20250113	150800	170174230	4120	4120	4130	4115	91
253	20250113	150700	169799445	4120	4110	4130	4110	79
254	20250113	150600	169474705	4110	4110	4110	4110	1
255	20250113	150500	169470595	4105	4105	4105	4105	40
256	20250113	150400	169306395	4105	4090	4135	4090	77
257	20250113	150300	168990940	4090	4090	4095	4090	79
258	20250113	150200	168667590	4090	4080	4105	4080	859
259	20250113	150100	165145860	4075	4120	4120	4075	2507
260	20250113	150000	154910785	4135	4135	4135	4135	0
261	20250113	145900	154910785	4135	4135	4135	4135	0
262	20250113	145800	154910785	4135	4135	4135	4135	0
263	20250113	145700	154910785	4135	4130	4135	4130	72
264	20250113	145600	154613415	4130	4130	4130	4130	0
265	20250113	145500	154613415	4130	4125	4130	4125	5
266	20250113	145400	154592770	4135	4135	4135	4135	0
267	20250113	145300	154592770	4135	4135	4135	4135	0
268	20250113	145200	154592770	4135	4135	4135	4135	0
269	20250113	145100	154592770	4135	4135	4135	4135	0
270	20250113	145000	154592770	4135	4120	4135	4120	3
271	20250113	144900	154580380	4115	4110	4115	4110	61
272	20250113	144800	154329370	4110	4135	4135	4100	1980
273	20250113	144700	146186995	4140	4140	4140	4140	2
274	20250113	144600	146178715	4145	4145	4145	4145	0
275	20250113	144500	146178715	4145	4140	4150	4140	6
276	20250113	144400	146153840	4145	4145	4145	4145	0
277	20250113	144300	146153840	4145	4140	4145	4140	12
278	20250113	144200	146104105	4145	4145	4145	4140	28
279	20250113	144100	145988060	4150	4135	4150	4135	5
280	20250113	144000	145967340	4150	4135	4150	4135	577
281	20250113	143900	143573570	4150	4135	4150	4135	1155
282	20250113	143800	138781675	4135	4135	4135	4135	2
283	20250113	143700	138773405	4130	4130	4130	4130	0
284	20250113	143600	138773405	4130	4130	4130	4130	0
285	20250113	143500	138773405	4130	4130	4130	4130	7
286	20250113	143400	138744495	4135	4135	4135	4135	0
287	20250113	143300	138744495	4135	4135	4135	4135	0
288	20250113	143200	138744495	4135	4135	4135	4135	0
289	20250113	143100	138744495	4135	4135	4135	4135	0
290	20250113	143000	138744495	4135	4130	4135	4130	3
291	20250113	142900	138732095	4130	4130	4130	4130	0
292	20250113	142800	138732095	4130	4130	4130	4130	3
293	20250113	142700	138719705	4135	4135	4135	4135	0
294	20250113	142600	138719705	4135	4135	4135	4135	0
295	20250113	142500	138719705	4135	4140	4140	4125	136
296	20250113	142400	138157350	4145	4145	4145	4145	0
297	20250113	142300	138157350	4145	4145	4145	4145	0
298	20250113	142200	138157350	4145	4145	4145	4145	2
299	20250113	142100	138149060	4140	4140	4140	4140	0
300	20250113	142000	138149060	4140	4140	4140	4140	0
301	20250113	141900	138149060	4140	4140	4145	4140	37
302	20250113	141800	137995870	4145	4145	4145	4145	2
303	20250113	141700	137987580	4150	4150	4150	4150	0
304	20250113	141600	137987580	4150	4150	4150	4150	2
305	20250113	141500	137979280	4150	4145	4150	4145	3
306	20250113	141400	137966835	4140	4150	4150	4140	110
307	20250113	141300	137511125	4150	4160	4160	4150	568
308	20250113	141200	135151410	4170	4170	4170	4170	0
309	20250113	141100	135151410	4170	4170	4170	4170	0
310	20250113	141000	135151410	4170	4170	4170	4170	0
311	20250113	140900	135151410	4170	4170	4170	4170	3
312	20250113	140800	135138900	4175	4175	4175	4175	0
313	20250113	140700	135138900	4175	4175	4175	4175	0
314	20250113	140600	135138900	4175	4175	4175	4175	0
315	20250113	140500	135138900	4175	4175	4175	4175	0
316	20250113	140400	135138900	4175	4175	4175	4175	0
317	20250113	140300	135138900	4175	4175	4175	4175	0
318	20250113	140200	135138900	4175	4175	4175	4175	0
319	20250113	140100	135138900	4175	4175	4175	4175	0
320	20250113	140000	135138900	4175	4175	4175	4175	0
321	20250113	135900	135138900	4175	4175	4175	4175	1
322	20250113	135800	135134725	4175	4175	4175	4175	0
323	20250113	135700	135134725	4175	4175	4175	4175	0
324	20250113	135600	135134725	4175	4175	4175	4175	10
325	20250113	135500	135092975	4175	4175	4175	4175	20
326	20250113	135400	135009475	4175	4175	4175	4175	0
327	20250113	135300	135009475	4175	4175	4175	4175	55
328	20250113	135200	134779850	4180	4180	4180	4180	2
329	20250113	135100	134771490	4185	4180	4185	4180	3
330	20250113	135000	134758940	4180	4180	4180	4180	22
331	20250113	134900	134666980	4185	4180	4185	4180	214
332	20250113	134800	133771395	4185	4185	4185	4185	0
333	20250113	134700	133771395	4185	4185	4185	4185	0
334	20250113	134600	133771395	4185	4185	4185	4185	2
335	20250113	134500	133763025	4180	4180	4180	4180	68
336	20250113	134400	133478785	4180	4180	4180	4180	0
337	20250113	134300	133478785	4180	4180	4180	4180	1
338	20250113	134200	133474605	4180	4180	4180	4180	0
339	20250113	134100	133474605	4180	4175	4180	4175	99
340	20250113	134000	133061270	4180	4175	4180	4175	3
341	20250113	133900	133048735	4165	4165	4165	4165	0
342	20250113	133800	133048735	4165	4165	4165	4165	1
343	20250113	133700	133044570	4165	4165	4165	4165	179
344	20250113	133600	132299035	4165	4165	4165	4165	0
345	20250113	133500	132299035	4165	4165	4165	4165	0
346	20250113	133400	132299035	4165	4175	4175	4165	537
347	20250113	133300	130061630	4185	4185	4185	4185	152
348	20250113	133200	129425510	4190	4190	4190	4190	52
349	20250113	133100	129207630	4195	4195	4195	4195	1
350	20250113	133000	129203435	4185	4190	4195	4185	83
351	20250113	132900	128855665	4190	4190	4190	4190	12
352	20250113	132800	128805385	4185	4185	4185	4185	197
353	20250113	132700	127980940	4185	4185	4185	4185	0
354	20250113	132600	127980940	4185	4185	4185	4185	0
355	20250113	132500	127980940	4185	4170	4185	4165	336
356	20250113	132400	126576445	4170	4170	4180	4170	466
357	20250113	132300	124632635	4170	4170	4170	4170	71
358	20250113	132200	124336565	4170	4150	4170	4150	107
359	20250113	132100	123890940	4145	4140	4145	4140	3
360	20250113	132000	123878510	4140	4140	4140	4140	0
361	20250113	131900	123878510	4140	4140	4140	4140	0
362	20250113	131800	123878510	4140	4145	4170	4140	74
363	20250113	131700	123572055	4145	4135	4180	4135	59
364	20250113	131600	123326725	4130	4130	4130	4130	2
365	20250113	131500	123318465	4170	4170	4170	4170	0
366	20250113	131400	123318465	4170	4170	4170	4170	0
367	20250113	131300	123318465	4170	4125	4175	4125	122
368	20250113	131200	122813075	4125	4125	4125	4125	0
369	20250113	131100	122813075	4125	4105	4125	4105	683
370	20250113	131000	119999125	4120	4100	4120	4100	223
371	20250113	130900	119083245	4100	4100	4100	4100	55
372	20250113	130800	118857745	4100	4100	4100	4100	0
373	20250113	130700	118857745	4100	4100	4100	4100	0
374	20250113	130600	118857745	4100	4100	4100	4100	0
375	20250113	130500	118857745	4100	4100	4100	4100	0
376	20250113	130400	118857745	4100	4095	4100	4095	63
377	20250113	130300	118599750	4095	4095	4095	4090	397
378	20250113	130200	116974225	4100	4095	4100	4095	300
379	20250113	130100	115745715	4095	4095	4095	4095	0
380	20250113	130000	115745715	4095	4090	4095	4090	3
381	20250113	125900	115733435	4085	4085	4085	4085	500
382	20250113	125800	113690935	4090	4090	4090	4090	0
383	20250113	125700	113690935	4090	4090	4090	4090	1
384	20250113	125600	113686845	4100	4100	4100	4100	0
385	20250113	125500	113686845	4100	4090	4100	4090	2
386	20250113	125400	113678655	4085	4085	4090	4085	76
387	20250113	125300	113367840	4085	4100	4100	4080	2346
388	20250113	125200	103788825	4095	4100	4100	4090	191
389	20250113	125100	103007230	4100	4100	4100	4100	0
390	20250113	125000	103007230	4100	4100	4100	4100	0
391	20250113	124900	103007230	4100	4100	4100	4100	6
392	20250113	124800	102982630	4100	4110	4115	4095	1006
393	20250113	124700	98858945	4120	4105	4145	4105	88
394	20250113	124600	98497215	4105	4140	4140	4095	3988
395	20250113	124500	82092095	4145	4145	4145	4145	0
396	20250113	124400	82092095	4145	4145	4145	4145	2
397	20250113	124300	82083805	4140	4140	4140	4140	0
398	20250113	124200	82083805	4140	4140	4140	4140	100
399	20250113	124100	81669805	4145	4145	4145	4145	149
400	20250113	124000	81052200	4150	4150	4150	4150	0
401	20250113	123900	81052200	4150	4150	4150	4150	2
402	20250113	123800	81043900	4150	4150	4150	4150	733
403	20250113	123700	78001950	4155	4155	4155	4155	0
404	20250113	123600	78001950	4155	4155	4155	4155	0
405	20250113	123500	78001950	4155	4155	4155	4155	2
406	20250113	123400	77993640	4150	4150	4150	4150	0
407	20250113	123300	77993640	4150	4155	4155	4150	633
408	20250113	123200	75366620	4160	4180	4180	4155	2160
409	20250113	123100	66378050	4185	4185	4185	4185	1
410	20250113	123000	66373865	4185	4185	4185	4185	0
411	20250113	122900	66373865	4185	4185	4185	4185	0
412	20250113	122800	66373865	4185	4185	4185	4185	0
413	20250113	122700	66373865	4185	4185	4185	4185	4
414	20250113	122600	66357125	4185	4165	4190	4165	16
415	20250113	122500	66290355	4170	4165	4170	4165	69
416	20250113	122400	66002965	4165	4165	4165	4165	0
417	20250113	122300	66002965	4165	4165	4165	4165	0
418	20250113	122200	66002965	4165	4165	4165	4165	0
419	20250113	122100	66002965	4165	4165	4165	4165	0
420	20250113	122000	66002965	4165	4165	4165	4165	0
421	20250113	121900	66002965	4165	4165	4165	4165	2
422	20250113	121800	65994635	4160	4160	4160	4160	52
423	20250113	121700	65778315	4165	4165	4165	4165	0
424	20250113	121600	65778315	4165	4165	4165	4165	1
425	20250113	121500	65774150	4165	4165	4165	4165	0
426	20250113	121400	65774150	4165	4165	4165	4165	0
427	20250113	121300	65774150	4165	4165	4165	4165	0
428	20250113	121200	65774150	4165	4165	4165	4165	0
429	20250113	121100	65774150	4165	4165	4165	4165	0
430	20250113	121000	65774150	4165	4165	4165	4165	0
431	20250113	120900	65774150	4165	4165	4165	4165	0
432	20250113	120800	65774150	4165	4165	4165	4165	0
433	20250113	120700	65774150	4165	4165	4165	4165	0
434	20250113	120600	65774150	4165	4165	4165	4165	2
435	20250113	120500	65765820	4160	4165	4165	4160	420
436	20250113	120400	64018520	4165	4175	4175	4160	1600
437	20250113	120300	57354095	4190	4190	4190	4190	0
438	20250113	120200	57354095	4190	4190	4190	4190	0
439	20250113	120100	57354095	4190	4190	4190	4190	0
440	20250113	120000	57354095	4190	4190	4190	4190	0
441	20250113	115900	57354095	4190	4190	4190	4190	0
442	20250113	115800	57354095	4190	4190	4190	4190	0
443	20250113	115700	57354095	4190	4190	4190	4190	0
444	20250113	115600	57354095	4190	4190	4190	4190	0
445	20250113	115500	57354095	4190	4190	4190	4190	0
446	20250113	115400	57354095	4190	4190	4190	4190	0
447	20250113	115300	57354095	4190	4190	4190	4190	4
448	20250113	115200	57337335	4190	4190	4190	4190	0
449	20250113	115100	57337335	4190	4190	4190	4190	0
450	20250113	115000	57337335	4190	4190	4190	4190	0
451	20250113	114900	57337335	4190	4190	4190	4190	1
452	20250113	114800	57333145	4190	4190	4190	4190	1
453	20250113	114700	57328955	4190	4190	4190	4190	0
454	20250113	114600	57328955	4190	4190	4190	4190	2
455	20250113	114500	57320575	4190	4190	4190	4190	0
456	20250113	114400	57320575	4190	4190	4190	4190	67
457	20250113	114300	57039845	4190	4190	4190	4190	0
458	20250113	114200	57039845	4190	4190	4190	4190	0
459	20250113	114100	57039845	4190	4190	4190	4190	3
460	20250113	114000	57027275	4190	4185	4195	4185	1380
461	20250113	113900	51245060	4185	4180	4185	4180	157
462	20250113	113800	50588760	4180	4180	4180	4180	2
463	20250113	113700	50580400	4175	4175	4175	4175	181
464	20250113	113600	49824725	4170	4165	4170	4165	376
465	20250113	113500	48257075	4165	4165	4165	4165	0
466	20250113	113400	48257075	4165	4165	4165	4165	2
467	20250113	113300	48248745	4160	4165	4165	4160	58
468	20250113	113200	48007430	4165	4165	4165	4165	0
469	20250113	113100	48007430	4165	4165	4165	4165	2
470	20250113	113000	47999100	4160	4160	4160	4160	0
471	20250113	112900	47999100	4160	4160	4160	4160	100
472	20250113	112800	47583100	4165	4165	4165	4165	0
473	20250113	112700	47583100	4165	4165	4165	4165	0
474	20250113	112600	47583100	4165	4165	4165	4165	0
475	20250113	112500	47583100	4165	4165	4165	4165	0
476	20250113	112400	47583100	4165	4165	4165	4165	0
477	20250113	112300	47583100	4165	4165	4165	4165	0
478	20250113	112200	47583100	4165	4165	4165	4165	0
479	20250113	112100	47583100	4165	4160	4165	4160	51
480	20250113	112000	47370935	4165	4165	4165	4165	0
481	20250113	111900	47370935	4165	4165	4165	4165	2
482	20250113	111800	47362605	4160	4160	4160	4160	0
483	20250113	111700	47362605	4160	4160	4160	4160	0
484	20250113	111600	47362605	4160	4160	4160	4160	0
485	20250113	111500	47362605	4160	4160	4160	4160	0
486	20250113	111400	47362605	4160	4160	4160	4160	3
487	20250113	111300	47350125	4160	4160	4160	4160	0
488	20250113	111200	47350125	4160	4160	4160	4160	0
489	20250113	111100	47350125	4160	4160	4160	4160	0
490	20250113	111000	47350125	4160	4160	4160	4160	1
491	20250113	110900	47345965	4160	4160	4160	4160	20
492	20250113	110800	47262765	4165	4165	4165	4165	7
493	20250113	110700	47233610	4170	4170	4170	4170	0
494	20250113	110600	47233610	4170	4170	4170	4170	5
495	20250113	110500	47212760	4175	4175	4175	4175	0
496	20250113	110400	47212760	4175	4165	4175	4165	3
497	20250113	110300	47200245	4165	4155	4165	4155	250
498	20250113	110200	46159195	4155	4155	4155	4155	214
499	20250113	110100	45270025	4155	4155	4155	4155	39
500	20250113	110000	45107980	4155	4155	4155	4155	0
501	20250113	105900	45107980	4155	4155	4155	4155	0
502	20250113	105800	45107980	4155	4155	4155	4155	0
503	20250113	105700	45107980	4155	4155	4155	4155	0
504	20250113	105600	45107980	4155	4155	4155	4155	0
505	20250113	105500	45107980	4155	4155	4155	4155	54
506	20250113	105400	44883610	4155	4155	4155	4155	0
507	20250113	105300	44883610	4155	4155	4155	4155	0
508	20250113	105200	44883610	4155	4155	4155	4155	0
509	20250113	105100	44883610	4155	4155	4155	4155	0
510	20250113	105000	44883610	4155	4155	4155	4155	0
511	20250113	104900	44883610	4155	4160	4160	4155	240
512	20250113	104800	43885250	4165	4165	4165	4165	0
513	20250113	104700	43885250	4165	4165	4165	4165	0
514	20250113	104600	43885250	4165	4165	4165	4165	1
515	20250113	104500	43881085	4160	4160	4160	4160	51
516	20250113	104400	43668925	4160	4160	4160	4160	29
517	20250113	104300	43548285	4160	4160	4160	4160	0
518	20250113	104200	43548285	4160	4160	4160	4160	0
519	20250113	104100	43548285	4160	4160	4160	4160	0
520	20250113	104000	43548285	4160	4160	4160	4160	0
521	20250113	103900	43548285	4160	4160	4160	4160	1
522	20250113	103800	43544125	4160	4170	4170	4160	1192
523	20250113	103700	38579550	4170	4170	4170	4170	1
524	20250113	103600	38575380	4170	4170	4170	4170	14
525	20250113	103500	38517000	4180	4180	4180	4180	0
526	20250113	103400	38517000	4180	4180	4180	4180	1
527	20250113	103300	38512820	4180	4180	4180	4180	0
528	20250113	103200	38512820	4180	4180	4180	4180	2
529	20250113	103100	38504460	4180	4180	4180	4180	0
530	20250113	103000	38504460	4180	4180	4180	4180	0
531	20250113	102900	38504460	4180	4170	4180	4170	5
532	20250113	102800	38483590	4170	4175	4180	4170	101
533	20250113	102700	38062405	4170	4170	4180	4170	14
534	20250113	102600	38003915	4165	4170	4180	4165	21
535	20250113	102500	37916235	4170	4165	4180	4165	11
536	20250113	102400	37870295	4180	4165	4180	4165	31
537	20250113	102300	37740745	4165	4165	4180	4165	51
538	20250113	102200	37527745	4160	4160	4160	4160	2
539	20250113	102100	37519425	4160	4160	4160	4160	1
540	20250113	102000	37515265	4155	4155	4155	4155	0
541	20250113	101900	37515265	4155	4155	4155	4155	0
542	20250113	101800	37515265	4155	4155	4155	4155	0
543	20250113	101700	37515265	4155	4155	4155	4155	1
544	20250113	101600	37511110	4155	4155	4155	4155	0
545	20250113	101500	37511110	4155	4160	4180	4155	43
546	20250113	101400	37331845	4160	4160	4175	4160	192
547	20250113	101300	36531565	4155	4155	4155	4155	221
548	20250113	101200	35613310	4155	4155	4155	4155	60
549	20250113	101100	35364010	4150	4150	4150	4150	189
550	20250113	101000	34579660	4155	4150	4155	4150	2
551	20250113	100900	34571355	4150	4150	4150	4150	1
552	20250113	100800	34567205	4155	4155	4155	4155	0
553	20250113	100700	34567205	4155	4155	4155	4155	110
554	20250113	100600	34110155	4150	4145	4150	4145	33
555	20250113	100500	33973315	4145	4145	4150	4145	130
556	20250113	100400	33433970	4145	4145	4145	4145	1
557	20250113	100300	33429825	4145	4145	4145	4145	0
558	20250113	100200	33429825	4145	4145	4145	4145	49
559	20250113	100100	33226720	4155	4150	4155	4145	102
560	20250113	100000	32803425	4150	4150	4150	4150	0
561	20250113	095900	32803425	4150	4150	4150	4150	10
562	20250113	095800	32761925	4145	4145	4145	4145	2
563	20250113	095700	32753635	4150	4155	4160	4150	59
564	20250113	095600	32508645	4160	4150	4160	4145	1283
565	20250113	095500	27184175	4160	4150	4160	4150	10
566	20250113	095400	27142620	4150	4150	4150	4150	0
567	20250113	095300	27142620	4150	4150	4150	4150	0
568	20250113	095200	27142620	4150	4150	4150	4150	0
569	20250113	095100	27142620	4150	4150	4150	4150	0
570	20250113	095000	27142620	4150	4150	4150	4150	36
571	20250113	094900	26993220	4150	4150	4150	4150	1
572	20250113	094800	26989070	4150	4150	4165	4150	11
573	20250113	094700	26943285	4145	4145	4145	4145	0
574	20250113	094600	26943285	4145	4145	4145	4145	25
575	20250113	094500	26839660	4145	4145	4145	4145	0
576	20250113	094400	26839660	4145	4145	4145	4145	0
577	20250113	094300	26839660	4145	4145	4145	4145	0
578	20250113	094200	26839660	4145	4145	4145	4145	72
579	20250113	094100	26541220	4140	4150	4150	4140	300
580	20250113	094000	25297635	4150	4155	4155	4150	546
581	20250113	093900	23029275	4155	4165	4165	4155	771
582	20250113	093800	19821725	4170	4170	4170	4170	0
583	20250113	093700	19821725	4170	4170	4170	4170	0
584	20250113	093600	19821725	4170	4170	4170	4170	0
585	20250113	093500	19821725	4170	4170	4170	4170	9
586	20250113	093400	19784195	4170	4170	4170	4170	1
587	20250113	093300	19780025	4170	4170	4170	4170	2
588	20250113	093200	19771685	4165	4165	4165	4165	0
589	20250113	093100	19771685	4165	4165	4165	4165	0
590	20250113	093000	19771685	4165	4165	4165	4165	1
591	20250113	092900	19767520	4165	4165	4165	4165	0
592	20250113	092800	19767520	4165	4180	4180	4165	42
593	20250113	092700	19592460	4190	4190	4190	4190	5
594	20250113	092600	19571510	4190	4165	4190	4165	4
595	20250113	092500	19554795	4165	4185	4185	4165	51
596	20250113	092400	19341400	4160	4150	4185	4150	38
597	20250113	092300	19183185	4150	4155	4155	4145	125
598	20250113	092200	18664720	4160	4160	4160	4160	46
599	20250113	092100	18473360	4160	4160	4160	4160	7
600	20250113	092000	18444240	4160	4155	4160	4155	15
601	20250113	091900	18381850	4160	4160	4160	4160	0
602	20250113	091800	18381850	4160	4145	4160	4145	5
603	20250113	091700	18361080	4140	4140	4140	4140	3
604	20250113	091600	18348660	4140	4140	4140	4140	270
605	20250113	091500	17230860	4160	4160	4160	4140	22
606	20250113	091400	17139700	4150	4150	4150	4150	128
607	20250113	091300	16608500	4150	4150	4150	4150	190
608	20250113	091200	15820000	4150	4150	4150	4150	0
609	20250113	091100	15820000	4150	4150	4150	4150	5
610	20250113	091000	15799250	4150	4150	4150	4150	0
611	20250113	090900	15799250	4150	4150	4150	4150	0
612	20250113	090800	15799250	4150	4150	4150	4150	648
613	20250113	090700	13110050	4150	4150	4150	4150	3
614	20250113	090600	13097600	4150	4150	4150	4150	0
615	20250113	090500	13097600	4150	4150	4150	4150	0
616	20250113	090400	13097600	4150	4150	4150	4150	0
617	20250113	090300	13097600	4150	4150	4150	4150	0
618	20250113	090200	13097600	4150	4150	4150	4150	0
619	20250113	090100	13097600	4150	4150	4150	4150	0
620	20250113	090000	13097600	4150	4150	4150	4150	3151