KissMeData/124560/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201900	163007090	2935	2935	2935	2935	1286
3	20250113	201800	163007090	2935	2935	2935	2935	0
4	20250113	201700	163007090	2935	2935	2935	2935	0
5	20250113	201600	163007090	2935	2935	2935	2935	0
6	20250113	201500	163007090	2935	2935	2935	2935	0
7	20250113	201400	163007090	2935	2935	2935	2935	0
8	20250113	201300	163007090	2935	2935	2935	2935	0
9	20250113	201200	163007090	2935	2935	2935	2935	0
10	20250113	201100	163007090	2935	2935	2935	2935	0
11	20250113	201000	163007090	2935	2935	2935	2935	0
12	20250113	200900	163007090	2935	2935	2935	2935	0
13	20250113	200800	163007090	2935	2935	2935	2935	0
14	20250113	200700	163007090	2935	2935	2935	2935	0
15	20250113	200600	163007090	2935	2935	2935	2935	0
16	20250113	200500	163007090	2935	2935	2935	2935	0
17	20250113	200400	163007090	2935	2935	2935	2935	0
18	20250113	200300	163007090	2935	2935	2935	2935	0
19	20250113	200200	163007090	2935	2935	2935	2935	0
20	20250113	200100	163007090	2935	2935	2935	2935	0
21	20250113	200000	163007090	2935	2935	2935	2935	0
22	20250113	195900	163007090	2935	2935	2935	2935	0
23	20250113	195800	163007090	2935	2935	2935	2935	0
24	20250113	195700	163007090	2935	2935	2935	2935	0
25	20250113	195600	163007090	2935	2935	2935	2935	0
26	20250113	195500	163007090	2935	2935	2935	2935	0
27	20250113	195400	163007090	2935	2935	2935	2935	0
28	20250113	195300	163007090	2935	2935	2935	2935	0
29	20250113	195200	163007090	2935	2935	2935	2935	0
30	20250113	195100	163007090	2935	2935	2935	2935	0
31	20250113	195000	163007090	2935	2935	2935	2935	0
32	20250113	194900	163007090	2935	2935	2935	2935	1286
33	20250113	194800	163007090	2935	2935	2935	2935	0
34	20250113	194700	163007090	2935	2935	2935	2935	0
35	20250113	194600	163007090	2935	2935	2935	2935	0
36	20250113	194500	163007090	2935	2935	2935	2935	0
37	20250113	194400	163007090	2935	2935	2935	2935	0
38	20250113	194300	163007090	2935	2935	2935	2935	0
39	20250113	194200	163007090	2935	2935	2935	2935	0
40	20250113	194100	163007090	2935	2935	2935	2935	0
41	20250113	194000	163007090	2935	2935	2935	2935	0
42	20250113	193900	163007090	2935	2935	2935	2935	0
43	20250113	193800	163007090	2935	2935	2935	2935	0
44	20250113	193700	163007090	2935	2935	2935	2935	0
45	20250113	193600	163007090	2935	2935	2935	2935	0
46	20250113	193500	163007090	2935	2935	2935	2935	0
47	20250113	193400	163007090	2935	2935	2935	2935	0
48	20250113	193300	163007090	2935	2935	2935	2935	0
49	20250113	193200	163007090	2935	2935	2935	2935	0
50	20250113	193100	163007090	2935	2935	2935	2935	0
51	20250113	193000	163007090	2935	2935	2935	2935	0
52	20250113	192900	163007090	2935	2935	2935	2935	0
53	20250113	192800	163007090	2935	2935	2935	2935	0
54	20250113	192700	163007090	2935	2935	2935	2935	0
55	20250113	192600	163007090	2935	2935	2935	2935	0
56	20250113	192500	163007090	2935	2935	2935	2935	0
57	20250113	192400	163007090	2935	2935	2935	2935	0
58	20250113	192300	163007090	2935	2935	2935	2935	0
59	20250113	192200	163007090	2935	2935	2935	2935	0
60	20250113	192100	163007090	2935	2935	2935	2935	0
61	20250113	192000	163007090	2935	2935	2935	2935	0
62	20250113	191900	163007090	2935	2935	2935	2935	1286
63	20250113	191800	163007090	2935	2935	2935	2935	0
64	20250113	191700	163007090	2935	2935	2935	2935	0
65	20250113	191600	163007090	2935	2935	2935	2935	0
66	20250113	191500	163007090	2935	2935	2935	2935	0
67	20250113	191400	163007090	2935	2935	2935	2935	0
68	20250113	191300	163007090	2935	2935	2935	2935	0
69	20250113	191200	163007090	2935	2935	2935	2935	0
70	20250113	191100	163007090	2935	2935	2935	2935	0
71	20250113	191000	163007090	2935	2935	2935	2935	0
72	20250113	190900	163007090	2935	2935	2935	2935	0
73	20250113	190800	163007090	2935	2935	2935	2935	0
74	20250113	190700	163007090	2935	2935	2935	2935	0
75	20250113	190600	163007090	2935	2935	2935	2935	0
76	20250113	190500	163007090	2935	2935	2935	2935	0
77	20250113	190400	163007090	2935	2935	2935	2935	0
78	20250113	190300	163007090	2935	2935	2935	2935	0
79	20250113	190200	163007090	2935	2935	2935	2935	0
80	20250113	190100	163007090	2935	2935	2935	2935	0
81	20250113	190000	163007090	2935	2935	2935	2935	0
82	20250113	185900	163007090	2935	2935	2935	2935	0
83	20250113	185800	163007090	2935	2935	2935	2935	0
84	20250113	185700	163007090	2935	2935	2935	2935	0
85	20250113	185600	163007090	2935	2935	2935	2935	0
86	20250113	185500	163007090	2935	2935	2935	2935	0
87	20250113	185400	163007090	2935	2935	2935	2935	0
88	20250113	185300	163007090	2935	2935	2935	2935	0
89	20250113	185200	163007090	2935	2935	2935	2935	0
90	20250113	185100	163007090	2935	2935	2935	2935	0
91	20250113	185000	163007090	2935	2935	2935	2935	0
92	20250113	184900	163007090	2935	2935	2935	2935	1286
93	20250113	184800	163007090	2935	2935	2935	2935	0
94	20250113	184700	163007090	2935	2935	2935	2935	0
95	20250113	184600	163007090	2935	2935	2935	2935	0
96	20250113	184500	163007090	2935	2935	2935	2935	0
97	20250113	184400	163007090	2935	2935	2935	2935	0
98	20250113	184300	163007090	2935	2935	2935	2935	0
99	20250113	184200	163007090	2935	2935	2935	2935	0
100	20250113	184100	163007090	2935	2935	2935	2935	0
101	20250113	184000	163007090	2935	2935	2935	2935	0
102	20250113	183900	163007090	2935	2935	2935	2935	0
103	20250113	183800	163007090	2935	2935	2935	2935	0
104	20250113	183700	163007090	2935	2935	2935	2935	0
105	20250113	183600	163007090	2935	2935	2935	2935	0
106	20250113	183500	163007090	2935	2935	2935	2935	0
107	20250113	183400	163007090	2935	2935	2935	2935	0
108	20250113	183300	163007090	2935	2935	2935	2935	0
109	20250113	183200	163007090	2935	2935	2935	2935	0
110	20250113	183100	163007090	2935	2935	2935	2935	0
111	20250113	183000	163007090	2935	2935	2935	2935	0
112	20250113	182900	163007090	2935	2935	2935	2935	0
113	20250113	182800	163007090	2935	2935	2935	2935	0
114	20250113	182700	163007090	2935	2935	2935	2935	0
115	20250113	182600	163007090	2935	2935	2935	2935	0
116	20250113	182500	163007090	2935	2935	2935	2935	0
117	20250113	182400	163007090	2935	2935	2935	2935	0
118	20250113	182300	163007090	2935	2935	2935	2935	0
119	20250113	182200	163007090	2935	2935	2935	2935	0
120	20250113	182100	163007090	2935	2935	2935	2935	0
121	20250113	182000	163007090	2935	2935	2935	2935	0
122	20250113	181900	163007090	2935	2935	2935	2935	1286
123	20250113	181800	163007090	2935	2935	2935	2935	0
124	20250113	181700	163007090	2935	2935	2935	2935	0
125	20250113	181600	163007090	2935	2935	2935	2935	0
126	20250113	181500	163007090	2935	2935	2935	2935	0
127	20250113	181400	163007090	2935	2935	2935	2935	0
128	20250113	181300	163007090	2935	2935	2935	2935	0
129	20250113	181200	163007090	2935	2935	2935	2935	0
130	20250113	181100	163007090	2935	2935	2935	2935	0
131	20250113	181000	163007090	2935	2935	2935	2935	0
132	20250113	180900	163007090	2935	2935	2935	2935	0
133	20250113	180800	163007090	2935	2935	2935	2935	0
134	20250113	180700	163007090	2935	2935	2935	2935	0
135	20250113	180600	163007090	2935	2935	2935	2935	0
136	20250113	180500	163007090	2935	2935	2935	2935	0
137	20250113	180400	163007090	2935	2935	2935	2935	0
138	20250113	180300	163007090	2935	2935	2935	2935	0
139	20250113	180200	163007090	2935	2935	2935	2935	0
140	20250113	180100	163007090	2935	2935	2935	2935	0
141	20250113	180000	163007090	2935	2935	2935	2935	0
142	20250113	175900	163007090	2935	2935	2935	2935	0
143	20250113	175800	163007090	2935	2935	2935	2935	0
144	20250113	175700	163007090	2935	2935	2935	2935	0
145	20250113	175600	163007090	2935	2935	2935	2935	0
146	20250113	175500	163007090	2935	2935	2935	2935	0
147	20250113	175400	163007090	2935	2935	2935	2935	0
148	20250113	175300	163007090	2935	2935	2935	2935	0
149	20250113	175200	163007090	2935	2935	2935	2935	0
150	20250113	175100	163007090	2935	2935	2935	2935	0
151	20250113	175000	163007090	2935	2935	2935	2935	0
152	20250113	174900	163007090	2935	2935	2935	2935	1286
153	20250113	174800	163007090	2935	2935	2935	2935	0
154	20250113	174700	163007090	2935	2935	2935	2935	0
155	20250113	174600	163007090	2935	2935	2935	2935	0
156	20250113	174500	163007090	2935	2935	2935	2935	0
157	20250113	174400	163007090	2935	2935	2935	2935	0
158	20250113	174300	163007090	2935	2935	2935	2935	0
159	20250113	174200	163007090	2935	2935	2935	2935	0
160	20250113	174100	163007090	2935	2935	2935	2935	0
161	20250113	174000	163007090	2935	2935	2935	2935	0
162	20250113	173900	163007090	2935	2935	2935	2935	0
163	20250113	173800	163007090	2935	2935	2935	2935	0
164	20250113	173700	163007090	2935	2935	2935	2935	0
165	20250113	173600	163007090	2935	2935	2935	2935	0
166	20250113	173500	163007090	2935	2935	2935	2935	0
167	20250113	173400	163007090	2935	2935	2935	2935	0
168	20250113	173300	163007090	2935	2935	2935	2935	0
169	20250113	173200	163007090	2935	2935	2935	2935	0
170	20250113	173100	163007090	2935	2935	2935	2935	0
171	20250113	173000	163007090	2935	2935	2935	2935	0
172	20250113	172900	163007090	2935	2935	2935	2935	0
173	20250113	172800	163007090	2935	2935	2935	2935	0
174	20250113	172700	163007090	2935	2935	2935	2935	0
175	20250113	172600	163007090	2935	2935	2935	2935	0
176	20250113	172500	163007090	2935	2935	2935	2935	0
177	20250113	172400	163007090	2935	2935	2935	2935	0
178	20250113	172300	163007090	2935	2935	2935	2935	0
179	20250113	172200	163007090	2935	2935	2935	2935	0
180	20250113	172100	163007090	2935	2935	2935	2935	0
181	20250113	172000	163007090	2935	2935	2935	2935	0
182	20250113	171900	163007090	2935	2935	2935	2935	1286
183	20250113	171800	163007090	2935	2935	2935	2935	0
184	20250113	171700	163007090	2935	2935	2935	2935	0
185	20250113	171600	163007090	2935	2935	2935	2935	0
186	20250113	171500	163007090	2935	2935	2935	2935	0
187	20250113	171400	163007090	2935	2935	2935	2935	0
188	20250113	171300	163007090	2935	2935	2935	2935	0
189	20250113	171200	163007090	2935	2935	2935	2935	0
190	20250113	171100	163007090	2935	2935	2935	2935	0
191	20250113	171000	163007090	2935	2935	2935	2935	0
192	20250113	170900	163007090	2935	2935	2935	2935	0
193	20250113	170800	163007090	2935	2935	2935	2935	0
194	20250113	170700	163007090	2935	2935	2935	2935	0
195	20250113	170600	163007090	2935	2935	2935	2935	0
196	20250113	170500	163007090	2935	2935	2935	2935	0
197	20250113	170400	163007090	2935	2935	2935	2935	0
198	20250113	170300	163007090	2935	2935	2935	2935	0
199	20250113	170200	163007090	2935	2935	2935	2935	0
200	20250113	170100	163007090	2935	2935	2935	2935	0
201	20250113	170000	163007090	2935	2935	2935	2935	0
202	20250113	165900	163007090	2935	2935	2935	2935	0
203	20250113	165800	163007090	2935	2935	2935	2935	0
204	20250113	165700	163007090	2935	2935	2935	2935	0
205	20250113	165600	163007090	2935	2935	2935	2935	0
206	20250113	165500	163007090	2935	2935	2935	2935	0
207	20250113	165400	163007090	2935	2935	2935	2935	0
208	20250113	165300	163007090	2935	2935	2935	2935	0
209	20250113	165200	163007090	2935	2935	2935	2935	0
210	20250113	165100	163007090	2935	2935	2935	2935	0
211	20250113	165000	163007090	2935	2935	2935	2935	0
212	20250113	164900	163007090	2935	2935	2935	2935	1286
213	20250113	164800	163007090	2935	2935	2935	2935	0
214	20250113	164700	163007090	2935	2935	2935	2935	0
215	20250113	164600	163007090	2935	2935	2935	2935	0
216	20250113	164500	163007090	2935	2935	2935	2935	0
217	20250113	164400	163007090	2935	2935	2935	2935	0
218	20250113	164300	163007090	2935	2935	2935	2935	0
219	20250113	164200	163007090	2935	2935	2935	2935	0
220	20250113	164100	163007090	2935	2935	2935	2935	0
221	20250113	164000	163007090	2935	2935	2935	2935	0
222	20250113	163900	163007090	2935	2935	2935	2935	0
223	20250113	163800	163007090	2935	2935	2935	2935	0
224	20250113	163700	163007090	2935	2935	2935	2935	0
225	20250113	163600	163007090	2935	2935	2935	2935	0
226	20250113	163500	163007090	2935	2935	2935	2935	0
227	20250113	163400	163007090	2935	2935	2935	2935	0
228	20250113	163300	163007090	2935	2935	2935	2935	0
229	20250113	163200	163007090	2935	2935	2935	2935	0
230	20250113	163100	163007090	2935	2935	2935	2935	0
231	20250113	163000	163007090	2935	2935	2935	2935	0
232	20250113	162900	163007090	2935	2935	2935	2935	0
233	20250113	162800	163007090	2935	2935	2935	2935	0
234	20250113	162700	163007090	2935	2935	2935	2935	0
235	20250113	162600	163007090	2935	2935	2935	2935	0
236	20250113	162500	163007090	2935	2935	2935	2935	0
237	20250113	162400	163007090	2935	2935	2935	2935	0
238	20250113	162300	163007090	2935	2935	2935	2935	0
239	20250113	162200	163007090	2935	2935	2935	2935	0
240	20250113	162100	163007090	2935	2935	2935	2935	0
241	20250113	162000	163007090	2935	2935	2935	2935	0
242	20250113	161900	163007090	2935	2935	2935	2935	1286
243	20250113	161800	163007090	2935	2935	2935	2935	0
244	20250113	161700	163007090	2935	2935	2935	2935	0
245	20250113	161600	163007090	2935	2935	2935	2935	0
246	20250113	161500	163007090	2935	2935	2935	2935	0
247	20250113	161400	163007090	2935	2935	2935	2935	0
248	20250113	161300	163007090	2935	2935	2935	2935	0
249	20250113	161200	163007090	2935	2935	2935	2935	0
250	20250113	161100	163007090	2935	2935	2935	2935	0
251	20250113	161000	163007090	2935	2935	2935	2935	0
252	20250113	160900	163007090	2935	2935	2935	2935	0
253	20250113	160800	163007090	2935	2935	2935	2935	0
254	20250113	160700	163007090	2935	2935	2935	2935	0
255	20250113	160600	163007090	2935	2935	2935	2935	0
256	20250113	160500	163007090	2935	2935	2935	2935	0
257	20250113	160400	163007090	2935	2935	2935	2935	0
258	20250113	160300	163007090	2935	2935	2935	2935	0
259	20250113	160200	163007090	2935	2935	2935	2935	0
260	20250113	160100	163007090	2935	2935	2935	2935	0
261	20250113	160000	163007090	2935	2935	2935	2935	0
262	20250113	155900	163007090	2935	2935	2935	2935	0
263	20250113	155800	163007090	2935	2935	2935	2935	0
264	20250113	155700	163007090	2935	2935	2935	2935	0
265	20250113	155600	163007090	2935	2935	2935	2935	0
266	20250113	155500	163007090	2935	2935	2935	2935	0
267	20250113	155400	163007090	2935	2935	2935	2935	0
268	20250113	155300	163007090	2935	2935	2935	2935	0
269	20250113	155200	163007090	2935	2935	2935	2935	0
270	20250113	155100	163007090	2935	2935	2935	2935	0
271	20250113	155000	163007090	2935	2935	2935	2935	0
272	20250113	154900	163007090	2935	2935	2935	2935	1286
273	20250113	154800	163007090	2935	2935	2935	2935	0
274	20250113	154700	163007090	2935	2935	2935	2935	0
275	20250113	154600	163007090	2935	2935	2935	2935	0
276	20250113	154500	163007090	2935	2935	2935	2935	0
277	20250113	154400	163007090	2935	2935	2935	2935	0
278	20250113	154300	163007090	2935	2935	2935	2935	0
279	20250113	154200	163007090	2935	2935	2935	2935	0
280	20250113	154100	163007090	2935	2935	2935	2935	0
281	20250113	154000	163007090	2935	2935	2935	2935	0
282	20250113	153900	163007090	2935	2935	2935	2935	0
283	20250113	153800	163007090	2935	2935	2935	2935	0
284	20250113	153700	163007090	2935	2935	2935	2935	0
285	20250113	153600	163007090	2935	2935	2935	2935	0
286	20250113	153500	163007090	2935	2935	2935	2935	0
287	20250113	153400	163007090	2935	2935	2935	2935	0
288	20250113	153300	163007090	2935	2935	2935	2935	0
289	20250113	153200	163007090	2935	2935	2935	2935	0
290	20250113	153100	163007090	2935	2935	2935	2935	0
291	20250113	153000	163007090	2935	2935	2935	2935	1286
292	20250113	152900	159232680	2935	2935	2935	2935	0
293	20250113	152800	159232680	2935	2935	2935	2935	0
294	20250113	152700	159232680	2935	2935	2935	2935	0
295	20250113	152600	159232680	2935	2935	2935	2935	0
296	20250113	152500	159232680	2935	2935	2935	2935	0
297	20250113	152400	159232680	2935	2935	2935	2935	0
298	20250113	152300	159232680	2935	2935	2935	2935	0
299	20250113	152200	159232680	2935	2935	2935	2935	0
300	20250113	152100	159232680	2935	2935	2935	2935	0
301	20250113	152000	159232680	2935	2935	2935	2935	0
302	20250113	151900	159232680	2935	2945	2945	2935	104
303	20250113	151800	158926650	2945	2940	2945	2940	63
304	20250113	151700	158741285	2945	2945	2945	2945	2
305	20250113	151600	158735395	2945	2945	2945	2945	41
306	20250113	151500	158614650	2945	2945	2945	2945	0
307	20250113	151400	158614650	2945	2945	2945	2945	1
308	20250113	151300	158611705	2935	2940	2940	2935	176
309	20250113	151200	158094765	2940	2940	2940	2940	550
310	20250113	151100	156477765	2940	2940	2940	2940	551
311	20250113	151000	154857825	2940	2940	2940	2940	0
312	20250113	150900	154857825	2940	2940	2940	2940	0
313	20250113	150800	154857825	2940	2940	2940	2940	13
314	20250113	150700	154819605	2940	2940	2940	2940	0
315	20250113	150600	154819605	2940	2940	2940	2940	1
316	20250113	150500	154816665	2940	2940	2940	2940	0
317	20250113	150400	154816665	2940	2940	2940	2940	0
318	20250113	150300	154816665	2940	2940	2940	2940	0
319	20250113	150200	154816665	2940	2940	2940	2940	0
320	20250113	150100	154816665	2940	2940	2940	2940	0
321	20250113	150000	154816665	2940	2940	2940	2940	12
322	20250113	145900	154781385	2940	2940	2940	2940	0
323	20250113	145800	154781385	2940	2940	2940	2940	0
324	20250113	145700	154781385	2940	2940	2940	2940	120
325	20250113	145600	154428585	2940	2940	2940	2940	0
326	20250113	145500	154428585	2940	2940	2940	2940	2
327	20250113	145400	154422705	2935	2935	2935	2935	0
328	20250113	145300	154422705	2935	2935	2935	2935	0
329	20250113	145200	154422705	2935	2935	2935	2935	0
330	20250113	145100	154422705	2935	2935	2935	2935	0
331	20250113	145000	154422705	2935	2940	2940	2935	1478
332	20250113	144900	150084265	2940	2940	2940	2940	0
333	20250113	144800	150084265	2940	2940	2940	2940	0
334	20250113	144700	150084265	2940	2940	2940	2940	0
335	20250113	144600	150084265	2940	2940	2940	2940	0
336	20250113	144500	150084265	2940	2940	2940	2940	0
337	20250113	144400	150084265	2940	2940	2940	2940	2
338	20250113	144300	150078385	2940	2940	2940	2940	0
339	20250113	144200	150078385	2940	2940	2940	2940	0
340	20250113	144100	150078385	2940	2940	2940	2940	0
341	20250113	144000	150078385	2940	2940	2940	2940	0
342	20250113	143900	150078385	2940	2940	2940	2940	0
343	20250113	143800	150078385	2940	2940	2940	2940	0
344	20250113	143700	150078385	2940	2940	2940	2940	115
345	20250113	143600	149740285	2940	2940	2940	2940	0
346	20250113	143500	149740285	2940	2940	2940	2940	136
347	20250113	143400	149340445	2940	2940	2940	2940	0
348	20250113	143300	149340445	2940	2940	2940	2940	1
349	20250113	143200	149337505	2940	2940	2940	2940	10
350	20250113	143100	149308105	2935	2935	2935	2935	0
351	20250113	143000	149308105	2935	2935	2935	2935	16
352	20250113	142900	149261145	2935	2935	2935	2935	10
353	20250113	142800	149231795	2940	2940	2940	2940	0
354	20250113	142700	149231795	2940	2940	2940	2940	1
355	20250113	142600	149228855	2940	2940	2940	2940	1
356	20250113	142500	149225915	2940	2940	2940	2940	0
357	20250113	142400	149225915	2940	2940	2940	2940	0
358	20250113	142300	149225915	2940	2940	2940	2940	0
359	20250113	142200	149225915	2940	2940	2940	2940	0
360	20250113	142100	149225915	2940	2940	2940	2940	0
361	20250113	142000	149225915	2940	2940	2940	2940	0
362	20250113	141900	149225915	2940	2940	2940	2940	0
363	20250113	141800	149225915	2940	2940	2940	2940	0
364	20250113	141700	149225915	2940	2940	2940	2940	0
365	20250113	141600	149225915	2940	2940	2940	2940	0
366	20250113	141500	149225915	2940	2940	2940	2940	0
367	20250113	141400	149225915	2940	2940	2940	2940	0
368	20250113	141300	149225915	2940	2940	2940	2940	0
369	20250113	141200	149225915	2940	2940	2940	2940	100
370	20250113	141100	148931915	2940	2940	2940	2940	0
371	20250113	141000	148931915	2940	2940	2940	2940	0
372	20250113	140900	148931915	2940	2940	2940	2940	0
373	20250113	140800	148931915	2940	2940	2940	2940	0
374	20250113	140700	148931915	2940	2940	2940	2940	14
375	20250113	140600	148890755	2935	2935	2935	2935	0
376	20250113	140500	148890755	2935	2935	2935	2935	0
377	20250113	140400	148890755	2935	2935	2935	2935	0
378	20250113	140300	148890755	2935	2935	2935	2935	0
379	20250113	140200	148890755	2935	2935	2935	2935	0
380	20250113	140100	148890755	2935	2935	2935	2935	0
381	20250113	140000	148890755	2935	2935	2935	2935	0
382	20250113	135900	148890755	2935	2935	2935	2935	0
383	20250113	135800	148890755	2935	2935	2935	2935	0
384	20250113	135700	148890755	2935	2935	2935	2935	0
385	20250113	135600	148890755	2935	2935	2935	2935	0
386	20250113	135500	148890755	2935	2935	2935	2935	0
387	20250113	135400	148890755	2935	2935	2935	2935	0
388	20250113	135300	148890755	2935	2935	2935	2935	0
389	20250113	135200	148890755	2935	2935	2935	2935	1178
390	20250113	135100	145433325	2930	2940	2940	2930	7500
391	20250113	135000	123440820	2940	2940	2940	2940	0
392	20250113	134900	123440820	2940	2940	2940	2940	0
393	20250113	134800	123440820	2940	2940	2940	2940	0
394	20250113	134700	123440820	2940	2940	2940	2940	0
395	20250113	134600	123440820	2940	2940	2940	2940	0
396	20250113	134500	123440820	2940	2940	2940	2940	0
397	20250113	134400	123440820	2940	2940	2940	2940	0
398	20250113	134300	123440820	2940	2940	2940	2940	0
399	20250113	134200	123440820	2940	2940	2940	2940	0
400	20250113	134100	123440820	2940	2940	2940	2940	0
401	20250113	134000	123440820	2940	2940	2940	2940	0
402	20250113	133900	123440820	2940	2940	2940	2940	48
403	20250113	133800	123299700	2945	2945	2945	2945	0
404	20250113	133700	123299700	2945	2945	2945	2945	0
405	20250113	133600	123299700	2945	2945	2945	2945	0
406	20250113	133500	123299700	2945	2945	2945	2945	0
407	20250113	133400	123299700	2945	2945	2945	2945	0
408	20250113	133300	123299700	2945	2945	2945	2945	0
409	20250113	133200	123299700	2945	2945	2945	2945	0
410	20250113	133100	123299700	2945	2945	2945	2945	0
411	20250113	133000	123299700	2945	2945	2945	2945	0
412	20250113	132900	123299700	2945	2945	2945	2945	0
413	20250113	132800	123299700	2945	2945	2945	2945	0
414	20250113	132700	123299700	2945	2945	2945	2945	2
415	20250113	132600	123293810	2945	2945	2945	2945	7
416	20250113	132500	123273195	2945	2945	2945	2945	0
417	20250113	132400	123273195	2945	2945	2945	2945	165
418	20250113	132300	122787270	2945	2945	2945	2945	0
419	20250113	132200	122787270	2945	2945	2945	2945	0
420	20250113	132100	122787270	2945	2945	2945	2945	0
421	20250113	132000	122787270	2945	2945	2945	2945	0
422	20250113	131900	122787270	2945	2945	2945	2945	0
423	20250113	131800	122787270	2945	2945	2945	2945	75
424	20250113	131700	122566395	2945	2945	2945	2945	2
425	20250113	131600	122560505	2945	2945	2945	2945	0
426	20250113	131500	122560505	2945	2945	2945	2945	0
427	20250113	131400	122560505	2945	2945	2945	2945	0
428	20250113	131300	122560505	2945	2945	2945	2945	0
429	20250113	131200	122560505	2945	2945	2945	2945	0
430	20250113	131100	122560505	2945	2945	2945	2945	0
431	20250113	131000	122560505	2945	2945	2945	2945	0
432	20250113	130900	122560505	2945	2945	2945	2945	239
433	20250113	130800	121856650	2935	2935	2935	2935	0
434	20250113	130700	121856650	2935	2935	2935	2935	0
435	20250113	130600	121856650	2935	2935	2935	2935	0
436	20250113	130500	121856650	2935	2935	2935	2935	0
437	20250113	130400	121856650	2935	2935	2935	2935	0
438	20250113	130300	121856650	2935	2935	2935	2935	0
439	20250113	130200	121856650	2935	2935	2935	2935	0
440	20250113	130100	121856650	2935	2935	2935	2935	0
441	20250113	130000	121856650	2935	2935	2935	2935	0
442	20250113	125900	121856650	2935	2935	2935	2935	0
443	20250113	125800	121856650	2935	2935	2935	2935	0
444	20250113	125700	121856650	2935	2935	2935	2935	0
445	20250113	125600	121856650	2935	2935	2935	2935	0
446	20250113	125500	121856650	2935	2935	2935	2935	0
447	20250113	125400	121856650	2935	2935	2935	2935	0
448	20250113	125300	121856650	2935	2935	2935	2935	135
449	20250113	125200	121460425	2935	2935	2935	2935	11
450	20250113	125100	121428140	2935	2935	2935	2935	0
451	20250113	125000	121428140	2935	2935	2935	2935	800
452	20250113	124900	119080140	2935	2935	2935	2935	0
453	20250113	124800	119080140	2935	2935	2935	2935	0
454	20250113	124700	119080140	2935	2935	2935	2935	188
455	20250113	124600	118528360	2935	2935	2935	2935	0
456	20250113	124500	118528360	2935	2935	2935	2935	0
457	20250113	124400	118528360	2935	2935	2935	2935	0
458	20250113	124300	118528360	2935	2935	2935	2935	0
459	20250113	124200	118528360	2935	2935	2935	2935	0
460	20250113	124100	118528360	2935	2935	2935	2935	0
461	20250113	124000	118528360	2935	2940	2940	2935	1404
462	20250113	123900	114405600	2940	2940	2940	2940	400
463	20250113	123800	113229600	2940	2940	2940	2940	0
464	20250113	123700	113229600	2940	2940	2940	2940	0
465	20250113	123600	113229600	2940	2940	2940	2940	250
466	20250113	123500	112494600	2940	2940	2940	2940	0
467	20250113	123400	112494600	2940	2940	2940	2940	0
468	20250113	123300	112494600	2940	2940	2940	2940	0
469	20250113	123200	112494600	2940	2940	2940	2940	2
470	20250113	123100	112488720	2935	2935	2935	2935	0
471	20250113	123000	112488720	2935	2935	2935	2935	0
472	20250113	122900	112488720	2935	2940	2940	2935	705
473	20250113	122800	110416025	2940	2940	2940	2940	0
474	20250113	122700	110416025	2940	2935	2940	2935	15
475	20250113	122600	110371975	2940	2940	2940	2940	20
476	20250113	122500	110313175	2940	2940	2940	2940	0
477	20250113	122400	110313175	2940	2940	2940	2940	0
478	20250113	122300	110313175	2940	2940	2940	2940	0
479	20250113	122200	110313175	2940	2940	2940	2940	1081
480	20250113	122100	107135035	2945	2945	2945	2945	0
481	20250113	122000	107135035	2945	2945	2945	2945	0
482	20250113	121900	107135035	2945	2945	2945	2945	305
483	20250113	121800	106236810	2945	2945	2945	2945	171
484	20250113	121700	105733215	2940	2940	2940	2940	0
485	20250113	121600	105733215	2940	2940	2940	2940	544
486	20250113	121500	104133855	2950	2950	2950	2950	0
487	20250113	121400	104133855	2950	2950	2950	2950	68
488	20250113	121300	103933255	2945	2945	2945	2945	0
489	20250113	121200	103933255	2945	2945	2945	2945	0
490	20250113	121100	103933255	2945	2945	2945	2945	0
491	20250113	121000	103933255	2945	2945	2945	2945	0
492	20250113	120900	103933255	2945	2945	2945	2945	0
493	20250113	120800	103933255	2945	2945	2945	2945	0
494	20250113	120700	103933255	2945	2945	2945	2945	0
495	20250113	120600	103933255	2945	2945	2945	2945	0
496	20250113	120500	103933255	2945	2950	2950	2945	4
497	20250113	120400	103921465	2940	2945	2945	2940	300
498	20250113	120300	103039365	2945	2945	2945	2945	109
499	20250113	120200	102718360	2945	2945	2945	2945	3
500	20250113	120100	102709525	2945	2945	2945	2945	0
501	20250113	120000	102709525	2945	2945	2945	2945	0
502	20250113	115900	102709525	2945	2945	2945	2945	0
503	20250113	115800	102709525	2945	2945	2945	2945	0
504	20250113	115700	102709525	2945	2945	2945	2945	0
505	20250113	115600	102709525	2945	2945	2945	2945	0
506	20250113	115500	102709525	2945	2945	2945	2945	1
507	20250113	115400	102706580	2955	2955	2955	2955	0
508	20250113	115300	102706580	2955	2955	2955	2955	0
509	20250113	115200	102706580	2955	2955	2955	2955	0
510	20250113	115100	102706580	2955	2955	2955	2955	0
511	20250113	115000	102706580	2955	2955	2955	2955	0
512	20250113	114900	102706580	2955	2955	2955	2955	0
513	20250113	114800	102706580	2955	2955	2955	2955	0
514	20250113	114700	102706580	2955	2955	2960	2950	32
515	20250113	114600	102612115	2960	2950	2965	2945	169
516	20250113	114500	102114215	2945	2945	2945	2945	0
517	20250113	114400	102114215	2945	2945	2945	2945	0
518	20250113	114300	102114215	2945	2945	2945	2945	1104
519	20250113	114200	98862935	2950	2950	2950	2950	167
520	20250113	114100	98370285	2950	2950	2950	2950	0
521	20250113	114000	98370285	2950	2950	2950	2950	199
522	20250113	113900	97783235	2945	2945	2945	2945	0
523	20250113	113800	97783235	2945	2945	2945	2945	0
524	20250113	113700	97783235	2945	2945	2945	2945	150
525	20250113	113600	97341485	2945	2945	2945	2945	0
526	20250113	113500	97341485	2945	2945	2945	2945	0
527	20250113	113400	97341485	2945	2945	2945	2945	0
528	20250113	113300	97341485	2945	2945	2945	2945	0
529	20250113	113200	97341485	2945	2945	2945	2945	500
530	20250113	113100	95868985	2945	2945	2945	2945	360
531	20250113	113000	94808785	2945	2945	2945	2945	0
532	20250113	112900	94808785	2945	2945	2945	2945	0
533	20250113	112800	94808785	2945	2945	2945	2945	8
534	20250113	112700	94785225	2945	2945	2945	2945	0
535	20250113	112600	94785225	2945	2945	2945	2945	280
536	20250113	112500	93960625	2945	2945	2945	2945	100
537	20250113	112400	93666125	2945	2945	2945	2945	0
538	20250113	112300	93666125	2945	2945	2945	2945	0
539	20250113	112200	93666125	2945	2945	2945	2945	0
540	20250113	112100	93666125	2945	2945	2945	2945	0
541	20250113	112000	93666125	2945	2945	2945	2945	0
542	20250113	111900	93666125	2945	2945	2945	2945	0
543	20250113	111800	93666125	2945	2945	2945	2945	0
544	20250113	111700	93666125	2945	2945	2945	2945	0
545	20250113	111600	93666125	2945	2945	2945	2945	2
546	20250113	111500	93660235	2945	2945	2945	2945	10
547	20250113	111400	93630785	2940	2940	2940	2940	400
548	20250113	111300	92454785	2945	2945	2945	2945	0
549	20250113	111200	92454785	2945	2945	2945	2945	13
550	20250113	111100	92416500	2945	2945	2945	2945	54
551	20250113	111000	92257470	2950	2945	2950	2945	191
552	20250113	110900	91694970	2945	2945	2945	2945	0
553	20250113	110800	91694970	2945	2950	2950	2945	1463
554	20250113	110700	87384985	2945	2945	2945	2945	0
555	20250113	110600	87384985	2945	2945	2945	2945	0
556	20250113	110500	87384985	2945	2945	2945	2945	3
557	20250113	110400	87376150	2945	2945	2945	2945	0
558	20250113	110300	87376150	2945	2945	2945	2945	0
559	20250113	110200	87376150	2945	2945	2945	2945	0
560	20250113	110100	87376150	2945	2945	2945	2945	0
561	20250113	110000	87376150	2945	2945	2945	2945	34
562	20250113	105900	87276020	2950	2950	2950	2950	171
563	20250113	105800	86771570	2950	2950	2950	2950	0
564	20250113	105700	86771570	2950	2950	2950	2950	0
565	20250113	105600	86771570	2950	2950	2950	2950	0
566	20250113	105500	86771570	2950	2950	2950	2950	0
567	20250113	105400	86771570	2950	2950	2950	2950	0
568	20250113	105300	86771570	2950	2950	2950	2950	0
569	20250113	105200	86771570	2950	2950	2950	2950	1098
570	20250113	105100	83532470	2950	2950	2950	2950	0
571	20250113	105000	83532470	2950	2950	2950	2950	0
572	20250113	104900	83532470	2950	2950	2950	2950	0
573	20250113	104800	83532470	2950	2950	2950	2950	2
574	20250113	104700	83526570	2950	2950	2950	2950	0
575	20250113	104600	83526570	2950	2960	2960	2950	3195
576	20250113	104500	74091315	2950	2950	2950	2950	0
577	20250113	104400	74091315	2950	2950	2950	2950	380
578	20250113	104300	72970315	2970	2970	2970	2970	0
579	20250113	104200	72970315	2970	2970	2970	2970	34
580	20250113	104100	72869335	2970	2970	2970	2970	1
581	20250113	104000	72866365	2960	2960	2960	2960	0
582	20250113	103900	72866365	2960	2960	2960	2960	1187
583	20250113	103800	69352845	2960	2975	2975	2950	1367
584	20250113	103700	65317155	2955	2955	2955	2955	0
585	20250113	103600	65317155	2955	2955	2955	2955	0
586	20250113	103500	65317155	2955	2960	2960	2955	926
587	20250113	103400	62580820	2975	2975	2975	2975	3
588	20250113	103300	62571895	2960	2960	2960	2960	0
589	20250113	103200	62571895	2960	2960	2960	2960	200
590	20250113	103100	61979895	2960	2960	2960	2960	183
591	20250113	103000	61438215	2965	2965	2965	2965	0
592	20250113	102900	61438215	2965	2965	2965	2965	554
593	20250113	102800	59795605	2970	2975	2975	2970	4
594	20250113	102700	59783720	2960	2960	2960	2960	500
595	20250113	102600	58303720	2960	2960	2960	2960	49
596	20250113	102500	58158680	2960	2975	2975	2960	52
597	20250113	102400	58004730	2960	2965	2965	2960	2081
598	20250113	102300	51843005	2980	2980	2980	2980	0
599	20250113	102200	51843005	2980	2980	2980	2980	10
600	20250113	102100	51813205	2965	2965	2965	2965	0
601	20250113	102000	51813205	2965	2965	2965	2965	0
602	20250113	101900	51813205	2965	2970	2970	2965	2078
603	20250113	101800	45651555	2970	2970	2970	2970	0
604	20250113	101700	45651555	2970	2970	2970	2970	0
605	20250113	101600	45651555	2970	2970	2970	2970	1
606	20250113	101500	45648585	2980	2980	2980	2980	0
607	20250113	101400	45648585	2980	2980	2980	2980	0
608	20250113	101300	45648585	2980	2980	2980	2980	0
609	20250113	101200	45648585	2980	2980	2980	2980	0
610	20250113	101100	45648585	2980	2980	2980	2980	1
611	20250113	101000	45645605	2980	2980	2980	2980	0
612	20250113	100900	45645605	2980	2980	2980	2980	1
613	20250113	100800	45642625	2980	2980	2980	2980	3
614	20250113	100700	45633685	2970	2970	2970	2970	0
615	20250113	100600	45633685	2970	2970	2970	2970	10
616	20250113	100500	45603985	2980	2980	2980	2980	0
617	20250113	100400	45603985	2980	2980	2980	2980	1
618	20250113	100300	45601005	2980	2975	2980	2970	1058
619	20250113	100200	42458690	2975	2975	2975	2975	0
620	20250113	100100	42458690	2975	2975	2975	2975	139
621	20250113	100000	42045165	2980	2980	2980	2980	0
622	20250113	095900	42045165	2980	2980	2980	2980	0
623	20250113	095800	42045165	2980	2980	2980	2980	0
624	20250113	095700	42045165	2980	2980	2980	2980	0
625	20250113	095600	42045165	2980	2980	2980	2980	0
626	20250113	095500	42045165	2980	2980	2980	2980	0
627	20250113	095400	42045165	2980	2980	2980	2980	900
628	20250113	095300	39363165	2980	2980	2980	2980	0
629	20250113	095200	39363165	2980	2980	2980	2980	0
630	20250113	095100	39363165	2980	2980	2980	2980	0
631	20250113	095000	39363165	2980	2980	2980	2980	3
632	20250113	094900	39354225	2975	2975	2975	2975	0
633	20250113	094800	39354225	2975	2980	2980	2975	401
634	20250113	094700	38161245	2980	2980	2980	2980	102
635	20250113	094600	37857285	2980	2980	2980	2980	0
636	20250113	094500	37857285	2980	2980	2980	2980	512
637	20250113	094400	36331525	2980	2980	2980	2980	761
638	20250113	094300	34063745	2980	2980	2980	2980	0
639	20250113	094200	34063745	2980	2980	2980	2980	39
640	20250113	094100	33947525	2980	2980	2980	2980	10
641	20250113	094000	33917725	2980	2980	2980	2980	0
642	20250113	093900	33917725	2980	2980	2980	2980	0
643	20250113	093800	33917725	2980	2980	2980	2980	350
644	20250113	093700	32874725	2980	2980	2980	2980	0
645	20250113	093600	32874725	2980	2980	2980	2980	0
646	20250113	093500	32874725	2980	2980	2980	2980	0
647	20250113	093400	32874725	2980	2980	2980	2980	0
648	20250113	093300	32874725	2980	2980	2980	2980	1
649	20250113	093200	32871745	2985	2985	2985	2985	0
650	20250113	093100	32871745	2985	2985	2985	2985	0
651	20250113	093000	32871745	2985	2985	2985	2985	99
652	20250113	092900	32576230	2980	2980	2980	2980	241
653	20250113	092800	31858050	2985	2985	2985	2985	0
654	20250113	092700	31858050	2985	2985	2985	2985	1
655	20250113	092600	31855065	2985	2985	2985	2985	0
656	20250113	092500	31855065	2985	2985	2985	2985	100
657	20250113	092400	31556565	2990	2990	2990	2990	200
658	20250113	092300	30958565	2995	2995	2995	2995	0
659	20250113	092200	30958565	2995	2990	2995	2990	88
660	20250113	092100	30695175	2980	2980	2980	2980	1000
661	20250113	092000	27715175	2980	2980	2980	2980	64
662	20250113	091900	27524455	2980	2985	2985	2980	1100
663	20250113	091800	24245955	2990	2990	2990	2990	46
664	20250113	091700	24108415	2990	2990	2990	2990	1300
665	20250113	091600	20221415	2990	2985	2990	2985	194
666	20250113	091500	19642075	2980	2980	2980	2980	428
667	20250113	091400	18366635	2980	2980	2980	2980	0
668	20250113	091300	18366635	2980	2985	2985	2980	100
669	20250113	091200	18068275	2985	2985	2985	2985	0
670	20250113	091100	18068275	2985	2985	2985	2985	0
671	20250113	091000	18068275	2985	2985	2985	2985	908
672	20250113	090900	15357895	2990	2990	2990	2990	0
673	20250113	090800	15357895	2990	2990	2990	2990	0
674	20250113	090700	15357895	2990	2990	2990	2990	0
675	20250113	090600	15357895	2990	2985	2995	2985	18
676	20250113	090500	15304065	2985	2985	2985	2985	0
677	20250113	090400	15304065	2985	2985	2985	2985	300
678	20250113	090300	14408565	2985	2985	2985	2985	700
679	20250113	090200	12319065	2985	2985	2985	2985	43
680	20250113	090100	12190710	2990	2960	3000	2955	3419
681	20250113	090000	1990280	2970	2980	2980	2970	668