KissMeData/377190/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212600	142969320	2970	2970	2970	2970	2634
3	20250113	212500	142969320	2970	2970	2970	2970	0
4	20250113	212400	142969320	2970	2970	2970	2970	0
5	20250113	212300	142969320	2970	2970	2970	2970	0
6	20250113	212200	142969320	2970	2970	2970	2970	0
7	20250113	212100	142969320	2970	2970	2970	2970	0
8	20250113	212000	142969320	2970	2970	2970	2970	0
9	20250113	211900	142969320	2970	2970	2970	2970	0
10	20250113	211800	142969320	2970	2970	2970	2970	0
11	20250113	211700	142969320	2970	2970	2970	2970	0
12	20250113	211600	142969320	2970	2970	2970	2970	0
13	20250113	211500	142969320	2970	2970	2970	2970	0
14	20250113	211400	142969320	2970	2970	2970	2970	0
15	20250113	211300	142969320	2970	2970	2970	2970	0
16	20250113	211200	142969320	2970	2970	2970	2970	0
17	20250113	211100	142969320	2970	2970	2970	2970	0
18	20250113	211000	142969320	2970	2970	2970	2970	0
19	20250113	210900	142969320	2970	2970	2970	2970	0
20	20250113	210800	142969320	2970	2970	2970	2970	0
21	20250113	210700	142969320	2970	2970	2970	2970	0
22	20250113	210600	142969320	2970	2970	2970	2970	0
23	20250113	210500	142969320	2970	2970	2970	2970	0
24	20250113	210400	142969320	2970	2970	2970	2970	0
25	20250113	210300	142969320	2970	2970	2970	2970	0
26	20250113	210200	142969320	2970	2970	2970	2970	0
27	20250113	210100	142969320	2970	2970	2970	2970	0
28	20250113	210000	142969320	2970	2970	2970	2970	0
29	20250113	205900	142969320	2970	2970	2970	2970	0
30	20250113	205800	142969320	2970	2970	2970	2970	0
31	20250113	205700	142969320	2970	2970	2970	2970	0
32	20250113	205600	142969320	2970	2970	2970	2970	2634
33	20250113	205500	142969320	2970	2970	2970	2970	0
34	20250113	205400	142969320	2970	2970	2970	2970	0
35	20250113	205300	142969320	2970	2970	2970	2970	0
36	20250113	205200	142969320	2970	2970	2970	2970	0
37	20250113	205100	142969320	2970	2970	2970	2970	0
38	20250113	205000	142969320	2970	2970	2970	2970	0
39	20250113	204900	142969320	2970	2970	2970	2970	0
40	20250113	204800	142969320	2970	2970	2970	2970	0
41	20250113	204700	142969320	2970	2970	2970	2970	0
42	20250113	204600	142969320	2970	2970	2970	2970	0
43	20250113	204500	142969320	2970	2970	2970	2970	0
44	20250113	204400	142969320	2970	2970	2970	2970	0
45	20250113	204300	142969320	2970	2970	2970	2970	0
46	20250113	204200	142969320	2970	2970	2970	2970	0
47	20250113	204100	142969320	2970	2970	2970	2970	0
48	20250113	204000	142969320	2970	2970	2970	2970	0
49	20250113	203900	142969320	2970	2970	2970	2970	0
50	20250113	203800	142969320	2970	2970	2970	2970	0
51	20250113	203700	142969320	2970	2970	2970	2970	0
52	20250113	203600	142969320	2970	2970	2970	2970	0
53	20250113	203500	142969320	2970	2970	2970	2970	0
54	20250113	203400	142969320	2970	2970	2970	2970	0
55	20250113	203300	142969320	2970	2970	2970	2970	0
56	20250113	203200	142969320	2970	2970	2970	2970	0
57	20250113	203100	142969320	2970	2970	2970	2970	0
58	20250113	203000	142969320	2970	2970	2970	2970	0
59	20250113	202900	142969320	2970	2970	2970	2970	0
60	20250113	202800	142969320	2970	2970	2970	2970	0
61	20250113	202700	142969320	2970	2970	2970	2970	0
62	20250113	202600	142969320	2970	2970	2970	2970	2634
63	20250113	202500	142969320	2970	2970	2970	2970	0
64	20250113	202400	142969320	2970	2970	2970	2970	0
65	20250113	202300	142969320	2970	2970	2970	2970	0
66	20250113	202200	142969320	2970	2970	2970	2970	0
67	20250113	202100	142969320	2970	2970	2970	2970	0
68	20250113	202000	142969320	2970	2970	2970	2970	0
69	20250113	201900	142969320	2970	2970	2970	2970	0
70	20250113	201800	142969320	2970	2970	2970	2970	0
71	20250113	201700	142969320	2970	2970	2970	2970	0
72	20250113	201600	142969320	2970	2970	2970	2970	0
73	20250113	201500	142969320	2970	2970	2970	2970	0
74	20250113	201400	142969320	2970	2970	2970	2970	0
75	20250113	201300	142969320	2970	2970	2970	2970	0
76	20250113	201200	142969320	2970	2970	2970	2970	0
77	20250113	201100	142969320	2970	2970	2970	2970	0
78	20250113	201000	142969320	2970	2970	2970	2970	0
79	20250113	200900	142969320	2970	2970	2970	2970	0
80	20250113	200800	142969320	2970	2970	2970	2970	0
81	20250113	200700	142969320	2970	2970	2970	2970	0
82	20250113	200600	142969320	2970	2970	2970	2970	0
83	20250113	200500	142969320	2970	2970	2970	2970	0
84	20250113	200400	142969320	2970	2970	2970	2970	0
85	20250113	200300	142969320	2970	2970	2970	2970	0
86	20250113	200200	142969320	2970	2970	2970	2970	0
87	20250113	200100	142969320	2970	2970	2970	2970	0
88	20250113	200000	142969320	2970	2970	2970	2970	0
89	20250113	195900	142969320	2970	2970	2970	2970	0
90	20250113	195800	142969320	2970	2970	2970	2970	0
91	20250113	195700	142969320	2970	2970	2970	2970	0
92	20250113	195600	142969320	2970	2970	2970	2970	2634
93	20250113	195500	142969320	2970	2970	2970	2970	0
94	20250113	195400	142969320	2970	2970	2970	2970	0
95	20250113	195300	142969320	2970	2970	2970	2970	0
96	20250113	195200	142969320	2970	2970	2970	2970	0
97	20250113	195100	142969320	2970	2970	2970	2970	0
98	20250113	195000	142969320	2970	2970	2970	2970	0
99	20250113	194900	142969320	2970	2970	2970	2970	0
100	20250113	194800	142969320	2970	2970	2970	2970	0
101	20250113	194700	142969320	2970	2970	2970	2970	0
102	20250113	194600	142969320	2970	2970	2970	2970	0
103	20250113	194500	142969320	2970	2970	2970	2970	0
104	20250113	194400	142969320	2970	2970	2970	2970	0
105	20250113	194300	142969320	2970	2970	2970	2970	0
106	20250113	194200	142969320	2970	2970	2970	2970	0
107	20250113	194100	142969320	2970	2970	2970	2970	0
108	20250113	194000	142969320	2970	2970	2970	2970	0
109	20250113	193900	142969320	2970	2970	2970	2970	0
110	20250113	193800	142969320	2970	2970	2970	2970	0
111	20250113	193700	142969320	2970	2970	2970	2970	0
112	20250113	193600	142969320	2970	2970	2970	2970	0
113	20250113	193500	142969320	2970	2970	2970	2970	0
114	20250113	193400	142969320	2970	2970	2970	2970	0
115	20250113	193300	142969320	2970	2970	2970	2970	0
116	20250113	193200	142969320	2970	2970	2970	2970	0
117	20250113	193100	142969320	2970	2970	2970	2970	0
118	20250113	193000	142969320	2970	2970	2970	2970	0
119	20250113	192900	142969320	2970	2970	2970	2970	0
120	20250113	192800	142969320	2970	2970	2970	2970	0
121	20250113	192700	142969320	2970	2970	2970	2970	0
122	20250113	192600	142969320	2970	2970	2970	2970	2634
123	20250113	192500	142969320	2970	2970	2970	2970	0
124	20250113	192400	142969320	2970	2970	2970	2970	0
125	20250113	192300	142969320	2970	2970	2970	2970	0
126	20250113	192200	142969320	2970	2970	2970	2970	0
127	20250113	192100	142969320	2970	2970	2970	2970	0
128	20250113	192000	142969320	2970	2970	2970	2970	0
129	20250113	191900	142969320	2970	2970	2970	2970	0
130	20250113	191800	142969320	2970	2970	2970	2970	0
131	20250113	191700	142969320	2970	2970	2970	2970	0
132	20250113	191600	142969320	2970	2970	2970	2970	0
133	20250113	191500	142969320	2970	2970	2970	2970	0
134	20250113	191400	142969320	2970	2970	2970	2970	0
135	20250113	191300	142969320	2970	2970	2970	2970	0
136	20250113	191200	142969320	2970	2970	2970	2970	0
137	20250113	191100	142969320	2970	2970	2970	2970	0
138	20250113	191000	142969320	2970	2970	2970	2970	0
139	20250113	190900	142969320	2970	2970	2970	2970	0
140	20250113	190800	142969320	2970	2970	2970	2970	0
141	20250113	190700	142969320	2970	2970	2970	2970	0
142	20250113	190600	142969320	2970	2970	2970	2970	0
143	20250113	190500	142969320	2970	2970	2970	2970	0
144	20250113	190400	142969320	2970	2970	2970	2970	0
145	20250113	190300	142969320	2970	2970	2970	2970	0
146	20250113	190200	142969320	2970	2970	2970	2970	0
147	20250113	190100	142969320	2970	2970	2970	2970	0
148	20250113	190000	142969320	2970	2970	2970	2970	0
149	20250113	185900	142969320	2970	2970	2970	2970	0
150	20250113	185800	142969320	2970	2970	2970	2970	0
151	20250113	185700	142969320	2970	2970	2970	2970	0
152	20250113	185600	142969320	2970	2970	2970	2970	2634
153	20250113	185500	142969320	2970	2970	2970	2970	0
154	20250113	185400	142969320	2970	2970	2970	2970	0
155	20250113	185300	142969320	2970	2970	2970	2970	0
156	20250113	185200	142969320	2970	2970	2970	2970	0
157	20250113	185100	142969320	2970	2970	2970	2970	0
158	20250113	185000	142969320	2970	2970	2970	2970	0
159	20250113	184900	142969320	2970	2970	2970	2970	0
160	20250113	184800	142969320	2970	2970	2970	2970	0
161	20250113	184700	142969320	2970	2970	2970	2970	0
162	20250113	184600	142969320	2970	2970	2970	2970	0
163	20250113	184500	142969320	2970	2970	2970	2970	0
164	20250113	184400	142969320	2970	2970	2970	2970	0
165	20250113	184300	142969320	2970	2970	2970	2970	0
166	20250113	184200	142969320	2970	2970	2970	2970	0
167	20250113	184100	142969320	2970	2970	2970	2970	0
168	20250113	184000	142969320	2970	2970	2970	2970	0
169	20250113	183900	142969320	2970	2970	2970	2970	0
170	20250113	183800	142969320	2970	2970	2970	2970	0
171	20250113	183700	142969320	2970	2970	2970	2970	0
172	20250113	183600	142969320	2970	2970	2970	2970	0
173	20250113	183500	142969320	2970	2970	2970	2970	0
174	20250113	183400	142969320	2970	2970	2970	2970	0
175	20250113	183300	142969320	2970	2970	2970	2970	0
176	20250113	183200	142969320	2970	2970	2970	2970	0
177	20250113	183100	142969320	2970	2970	2970	2970	0
178	20250113	183000	142969320	2970	2970	2970	2970	0
179	20250113	182900	142969320	2970	2970	2970	2970	0
180	20250113	182800	142969320	2970	2970	2970	2970	0
181	20250113	182700	142969320	2970	2970	2970	2970	0
182	20250113	182600	142969320	2970	2970	2970	2970	2634
183	20250113	182500	142969320	2970	2970	2970	2970	0
184	20250113	182400	142969320	2970	2970	2970	2970	0
185	20250113	182300	142969320	2970	2970	2970	2970	0
186	20250113	182200	142969320	2970	2970	2970	2970	0
187	20250113	182100	142969320	2970	2970	2970	2970	0
188	20250113	182000	142969320	2970	2970	2970	2970	0
189	20250113	181900	142969320	2970	2970	2970	2970	0
190	20250113	181800	142969320	2970	2970	2970	2970	0
191	20250113	181700	142969320	2970	2970	2970	2970	0
192	20250113	181600	142969320	2970	2970	2970	2970	0
193	20250113	181500	142969320	2970	2970	2970	2970	0
194	20250113	181400	142969320	2970	2970	2970	2970	0
195	20250113	181300	142969320	2970	2970	2970	2970	0
196	20250113	181200	142969320	2970	2970	2970	2970	0
197	20250113	181100	142969320	2970	2970	2970	2970	0
198	20250113	181000	142969320	2970	2970	2970	2970	0
199	20250113	180900	142969320	2970	2970	2970	2970	0
200	20250113	180800	142969320	2970	2970	2970	2970	0
201	20250113	180700	142969320	2970	2970	2970	2970	0
202	20250113	180600	142969320	2970	2970	2970	2970	0
203	20250113	180500	142969320	2970	2970	2970	2970	0
204	20250113	180400	142969320	2970	2970	2970	2970	0
205	20250113	180300	142969320	2970	2970	2970	2970	0
206	20250113	180200	142969320	2970	2970	2970	2970	0
207	20250113	180100	142969320	2970	2970	2970	2970	0
208	20250113	180000	142969320	2970	2970	2970	2970	0
209	20250113	175900	142969320	2970	2970	2970	2970	0
210	20250113	175800	142969320	2970	2970	2970	2970	0
211	20250113	175700	142969320	2970	2970	2970	2970	0
212	20250113	175600	142969320	2970	2970	2970	2970	2634
213	20250113	175500	142969320	2970	2970	2970	2970	0
214	20250113	175400	142969320	2970	2970	2970	2970	0
215	20250113	175300	142969320	2970	2970	2970	2970	0
216	20250113	175200	142969320	2970	2970	2970	2970	0
217	20250113	175100	142969320	2970	2970	2970	2970	0
218	20250113	175000	142969320	2970	2970	2970	2970	0
219	20250113	174900	142969320	2970	2970	2970	2970	0
220	20250113	174800	142969320	2970	2970	2970	2970	0
221	20250113	174700	142969320	2970	2970	2970	2970	0
222	20250113	174600	142969320	2970	2970	2970	2970	0
223	20250113	174500	142969320	2970	2970	2970	2970	0
224	20250113	174400	142969320	2970	2970	2970	2970	0
225	20250113	174300	142969320	2970	2970	2970	2970	0
226	20250113	174200	142969320	2970	2970	2970	2970	0
227	20250113	174100	142969320	2970	2970	2970	2970	0
228	20250113	174000	142969320	2970	2970	2970	2970	0
229	20250113	173900	142969320	2970	2970	2970	2970	0
230	20250113	173800	142969320	2970	2970	2970	2970	0
231	20250113	173700	142969320	2970	2970	2970	2970	0
232	20250113	173600	142969320	2970	2970	2970	2970	0
233	20250113	173500	142969320	2970	2970	2970	2970	0
234	20250113	173400	142969320	2970	2970	2970	2970	0
235	20250113	173300	142969320	2970	2970	2970	2970	0
236	20250113	173200	142969320	2970	2970	2970	2970	0
237	20250113	173100	142969320	2970	2970	2970	2970	0
238	20250113	173000	142969320	2970	2970	2970	2970	0
239	20250113	172900	142969320	2970	2970	2970	2970	0
240	20250113	172800	142969320	2970	2970	2970	2970	0
241	20250113	172700	142969320	2970	2970	2970	2970	0
242	20250113	172600	142969320	2970	2970	2970	2970	2634
243	20250113	172500	142969320	2970	2970	2970	2970	0
244	20250113	172400	142969320	2970	2970	2970	2970	0
245	20250113	172300	142969320	2970	2970	2970	2970	0
246	20250113	172200	142969320	2970	2970	2970	2970	0
247	20250113	172100	142969320	2970	2970	2970	2970	0
248	20250113	172000	142969320	2970	2970	2970	2970	0
249	20250113	171900	142969320	2970	2970	2970	2970	0
250	20250113	171800	142969320	2970	2970	2970	2970	0
251	20250113	171700	142969320	2970	2970	2970	2970	0
252	20250113	171600	142969320	2970	2970	2970	2970	0
253	20250113	171500	142969320	2970	2970	2970	2970	0
254	20250113	171400	142969320	2970	2970	2970	2970	0
255	20250113	171300	142969320	2970	2970	2970	2970	0
256	20250113	171200	142969320	2970	2970	2970	2970	0
257	20250113	171100	142969320	2970	2970	2970	2970	0
258	20250113	171000	142969320	2970	2970	2970	2970	0
259	20250113	170900	142969320	2970	2970	2970	2970	0
260	20250113	170800	142969320	2970	2970	2970	2970	0
261	20250113	170700	142969320	2970	2970	2970	2970	0
262	20250113	170600	142969320	2970	2970	2970	2970	0
263	20250113	170500	142969320	2970	2970	2970	2970	0
264	20250113	170400	142969320	2970	2970	2970	2970	0
265	20250113	170300	142969320	2970	2970	2970	2970	0
266	20250113	170200	142969320	2970	2970	2970	2970	0
267	20250113	170100	142969320	2970	2970	2970	2970	0
268	20250113	170000	142969320	2970	2970	2970	2970	0
269	20250113	165900	142969320	2970	2970	2970	2970	0
270	20250113	165800	142969320	2970	2970	2970	2970	0
271	20250113	165700	142969320	2970	2970	2970	2970	0
272	20250113	165600	142969320	2970	2970	2970	2970	2634
273	20250113	165500	142969320	2970	2970	2970	2970	0
274	20250113	165400	142969320	2970	2970	2970	2970	0
275	20250113	165300	142969320	2970	2970	2970	2970	0
276	20250113	165200	142969320	2970	2970	2970	2970	0
277	20250113	165100	142969320	2970	2970	2970	2970	0
278	20250113	165000	142969320	2970	2970	2970	2970	0
279	20250113	164900	142969320	2970	2970	2970	2970	0
280	20250113	164800	142969320	2970	2970	2970	2970	0
281	20250113	164700	142969320	2970	2970	2970	2970	0
282	20250113	164600	142969320	2970	2970	2970	2970	0
283	20250113	164500	142969320	2970	2970	2970	2970	0
284	20250113	164400	142969320	2970	2970	2970	2970	0
285	20250113	164300	142969320	2970	2970	2970	2970	0
286	20250113	164200	142969320	2970	2970	2970	2970	0
287	20250113	164100	142969320	2970	2970	2970	2970	0
288	20250113	164000	142969320	2970	2970	2970	2970	0
289	20250113	163900	142969320	2970	2970	2970	2970	0
290	20250113	163800	142969320	2970	2970	2970	2970	0
291	20250113	163700	142969320	2970	2970	2970	2970	0
292	20250113	163600	142969320	2970	2970	2970	2970	0
293	20250113	163500	142969320	2970	2970	2970	2970	0
294	20250113	163400	142969320	2970	2970	2970	2970	0
295	20250113	163300	142969320	2970	2970	2970	2970	0
296	20250113	163200	142969320	2970	2970	2970	2970	0
297	20250113	163100	142969320	2970	2970	2970	2970	0
298	20250113	163000	142969320	2970	2970	2970	2970	0
299	20250113	162900	142969320	2970	2970	2970	2970	0
300	20250113	162800	142969320	2970	2970	2970	2970	0
301	20250113	162700	142969320	2970	2970	2970	2970	0
302	20250113	162600	142969320	2970	2970	2970	2970	2634
303	20250113	162500	142969320	2970	2970	2970	2970	0
304	20250113	162400	142969320	2970	2970	2970	2970	0
305	20250113	162300	142969320	2970	2970	2970	2970	0
306	20250113	162200	142969320	2970	2970	2970	2970	0
307	20250113	162100	142969320	2970	2970	2970	2970	0
308	20250113	162000	142969320	2970	2970	2970	2970	0
309	20250113	161900	142969320	2970	2970	2970	2970	0
310	20250113	161800	142969320	2970	2970	2970	2970	0
311	20250113	161700	142969320	2970	2970	2970	2970	0
312	20250113	161600	142969320	2970	2970	2970	2970	0
313	20250113	161500	142969320	2970	2970	2970	2970	0
314	20250113	161400	142969320	2970	2970	2970	2970	0
315	20250113	161300	142969320	2970	2970	2970	2970	0
316	20250113	161200	142969320	2970	2970	2970	2970	0
317	20250113	161100	142969320	2970	2970	2970	2970	0
318	20250113	161000	142969320	2970	2970	2970	2970	0
319	20250113	160900	142969320	2970	2970	2970	2970	0
320	20250113	160800	142969320	2970	2970	2970	2970	0
321	20250113	160700	142969320	2970	2970	2970	2970	0
322	20250113	160600	142969320	2970	2970	2970	2970	0
323	20250113	160500	142969320	2970	2970	2970	2970	0
324	20250113	160400	142969320	2970	2970	2970	2970	0
325	20250113	160300	142969320	2970	2970	2970	2970	0
326	20250113	160200	142969320	2970	2970	2970	2970	0
327	20250113	160100	142969320	2970	2970	2970	2970	0
328	20250113	160000	142969320	2970	2970	2970	2970	0
329	20250113	155900	142969320	2970	2970	2970	2970	0
330	20250113	155800	142969320	2970	2970	2970	2970	0
331	20250113	155700	142969320	2970	2970	2970	2970	0
332	20250113	155600	142969320	2970	2970	2970	2970	2634
333	20250113	155500	142969320	2970	2970	2970	2970	0
334	20250113	155400	142969320	2970	2970	2970	2970	0
335	20250113	155300	142969320	2970	2970	2970	2970	0
336	20250113	155200	142969320	2970	2970	2970	2970	0
337	20250113	155100	142969320	2970	2970	2970	2970	0
338	20250113	155000	142969320	2970	2970	2970	2970	0
339	20250113	154900	142969320	2970	2970	2970	2970	0
340	20250113	154800	142969320	2970	2970	2970	2970	0
341	20250113	154700	142969320	2970	2970	2970	2970	0
342	20250113	154600	142969320	2970	2970	2970	2970	0
343	20250113	154500	142969320	2970	2970	2970	2970	0
344	20250113	154400	142969320	2970	2970	2970	2970	0
345	20250113	154300	142969320	2970	2970	2970	2970	0
346	20250113	154200	142969320	2970	2970	2970	2970	0
347	20250113	154100	142969320	2970	2970	2970	2970	0
348	20250113	154000	142969320	2970	2970	2970	2970	0
349	20250113	153900	142969320	2970	2970	2970	2970	0
350	20250113	153800	142969320	2970	2970	2970	2970	0
351	20250113	153700	142969320	2970	2970	2970	2970	0
352	20250113	153600	142969320	2970	2970	2970	2970	0
353	20250113	153500	142969320	2970	2970	2970	2970	0
354	20250113	153400	142969320	2970	2970	2970	2970	0
355	20250113	153300	142969320	2970	2970	2970	2970	0
356	20250113	153200	142969320	2970	2970	2970	2970	0
357	20250113	153100	142969320	2970	2970	2970	2970	0
358	20250113	153000	142969320	2970	2970	2970	2970	2634
359	20250113	152900	135146340	2970	2970	2970	2970	0
360	20250113	152800	135146340	2970	2970	2970	2970	0
361	20250113	152700	135146340	2970	2970	2970	2970	0
362	20250113	152600	135146340	2970	2970	2970	2970	0
363	20250113	152500	135146340	2970	2970	2970	2970	0
364	20250113	152400	135146340	2970	2970	2970	2970	0
365	20250113	152300	135146340	2970	2970	2970	2970	0
366	20250113	152200	135146340	2970	2970	2970	2970	0
367	20250113	152100	135146340	2970	2970	2970	2970	0
368	20250113	152000	135146340	2970	2970	2970	2970	0
369	20250113	151900	135146340	2970	2960	2970	2960	326
370	20250113	151800	134181050	2970	2970	2970	2970	0
371	20250113	151700	134181050	2970	2955	2970	2955	36
372	20250113	151600	134074400	2970	2970	2970	2970	4
373	20250113	151500	134062520	2970	2970	2970	2970	5
374	20250113	151400	134047670	2955	2970	2970	2955	31
375	20250113	151300	133955990	2970	2970	2970	2970	4
376	20250113	151200	133944110	2960	2960	2960	2960	0
377	20250113	151100	133944110	2960	2960	2960	2960	0
378	20250113	151000	133944110	2960	2960	2960	2960	172
379	20250113	150900	133434990	2970	2970	2970	2970	4
380	20250113	150800	133423110	2975	2975	2975	2975	5
381	20250113	150700	133408235	2975	2975	2975	2975	4
382	20250113	150600	133396335	2975	2975	2975	2975	5
383	20250113	150500	133381460	2975	2975	2975	2975	4
384	20250113	150400	133369560	2970	2970	2970	2970	5
385	20250113	150300	133354710	2970	2970	2970	2970	122
386	20250113	150200	132992370	2970	2970	2970	2970	4
387	20250113	150100	132980490	2970	2970	2970	2970	5
388	20250113	150000	132965640	2970	2970	2970	2970	5
389	20250113	145900	132950790	2965	2965	2965	2965	5
390	20250113	145800	132935965	2965	2965	2965	2965	12
391	20250113	145700	132900385	2955	2955	2955	2955	0
392	20250113	145600	132900385	2955	2965	2965	2955	182
393	20250113	145500	132362515	2965	2965	2965	2965	5
394	20250113	145400	132347690	2965	2965	2965	2965	4
395	20250113	145300	132335830	2965	2960	2970	2960	3336
396	20250113	145200	122456170	2950	2950	2950	2950	0
397	20250113	145100	122456170	2950	2955	2955	2950	423
398	20250113	145000	121206475	2955	2955	2955	2955	707
399	20250113	144900	119117290	2965	2965	2965	2965	0
400	20250113	144800	119117290	2965	2965	2965	2965	0
401	20250113	144700	119117290	2965	2965	2965	2965	3
402	20250113	144600	119108395	2960	2965	2965	2960	1935
403	20250113	144500	113380655	2965	2975	2975	2955	6380
404	20250113	144400	94489110	2975	2975	2975	2975	5
405	20250113	144300	94474235	2970	2975	2975	2970	213
406	20250113	144200	93841600	2975	2975	2975	2975	4
407	20250113	144100	93829700	2975	2975	2975	2975	5
408	20250113	144000	93814825	2975	2975	2975	2975	4
409	20250113	143900	93802925	2975	2975	2975	2975	0
410	20250113	143800	93802925	2975	2975	2975	2975	5
411	20250113	143700	93788050	2975	2970	2975	2970	48
412	20250113	143600	93645470	2970	2970	2970	2970	0
413	20250113	143500	93645470	2970	2970	2970	2970	0
414	20250113	143400	93645470	2970	2970	2970	2970	60
415	20250113	143300	93467270	2970	2970	2970	2970	56
416	20250113	143200	93300950	2965	2975	2975	2965	1095
417	20250113	143100	90048380	2980	2980	2980	2980	169
418	20250113	143000	89544760	2985	2985	2985	2985	5
419	20250113	142900	89529835	2985	2985	2985	2985	5
420	20250113	142800	89514910	2980	2980	2980	2980	0
421	20250113	142700	89514910	2980	2980	2980	2980	0
422	20250113	142600	89514910	2980	2980	2980	2980	0
423	20250113	142500	89514910	2980	2985	2985	2980	223
424	20250113	142400	88850345	2985	2985	2985	2985	4
425	20250113	142300	88838405	2985	2985	2985	2985	5
426	20250113	142200	88823480	2985	2985	2985	2985	5
427	20250113	142100	88808555	2980	2980	2980	2980	114
428	20250113	142000	88468835	2980	2980	2980	2980	30
429	20250113	141900	88379435	2970	2970	2970	2970	0
430	20250113	141800	88379435	2970	2970	2970	2970	0
431	20250113	141700	88379435	2970	2970	2970	2970	0
432	20250113	141600	88379435	2970	2985	2985	2970	3564
433	20250113	141500	77759265	2985	2980	2985	2980	191
434	20250113	141400	77190065	2980	2980	2980	2980	5
435	20250113	141300	77175165	2980	2980	2980	2980	4
436	20250113	141200	77163245	2980	2980	2980	2980	5
437	20250113	141100	77148345	2980	2980	2980	2980	5
438	20250113	141000	77133445	2980	2980	2980	2980	4
439	20250113	140900	77121525	2980	2980	2980	2980	5
440	20250113	140800	77106625	2980	2980	2980	2980	4
441	20250113	140700	77094705	2975	2980	2980	2975	65
442	20250113	140600	76901305	2980	2970	2980	2970	232
443	20250113	140500	76212225	2980	2980	2980	2980	5
444	20250113	140400	76197325	2980	2980	2980	2980	4
445	20250113	140300	76185405	2980	2980	2980	2980	5
446	20250113	140200	76170505	2980	2980	2980	2980	4
447	20250113	140100	76158585	2980	2975	2980	2975	7
448	20250113	140000	76137735	2980	2980	2980	2980	5
449	20250113	135900	76122835	2980	2980	2980	2980	24
450	20250113	135800	76051315	2980	2980	2980	2980	5
451	20250113	135700	76036415	2980	2980	2980	2980	4
452	20250113	135600	76024495	2975	2975	2975	2975	167
453	20250113	135500	75527670	2975	2975	2975	2975	4
454	20250113	135400	75515770	2975	2975	2975	2975	5
455	20250113	135300	75500895	2975	2975	2975	2975	0
456	20250113	135200	75500895	2975	2975	2975	2975	0
457	20250113	135100	75500895	2975	2975	2975	2975	65
458	20250113	135000	75307520	2975	2985	2990	2975	2112
459	20250113	134900	69003825	2990	2990	2990	2990	5
460	20250113	134800	68988875	2990	2990	2990	2990	4
461	20250113	134700	68976915	2990	2990	2990	2990	5
462	20250113	134600	68961965	2990	2990	2990	2990	0
463	20250113	134500	68961965	2990	2990	2990	2990	7
464	20250113	134400	68941035	2990	2990	2990	2990	0
465	20250113	134300	68941035	2990	2995	2995	2990	25
466	20250113	134200	68866260	2995	2995	2995	2995	4
467	20250113	134100	68854280	2995	2995	2995	2995	5
468	20250113	134000	68839305	2995	2995	2995	2995	5
469	20250113	133900	68824330	2990	2995	2995	2990	104
470	20250113	133800	68513350	2995	2995	2995	2995	5
471	20250113	133700	68498375	2995	2995	2995	2995	4
472	20250113	133600	68486395	2995	2995	2995	2995	5
473	20250113	133500	68471420	2995	2995	2995	2995	4
474	20250113	133400	68459440	2995	2995	2995	2995	5
475	20250113	133300	68444465	2985	2985	2985	2985	0
476	20250113	133200	68444465	2985	2985	2985	2985	0
477	20250113	133100	68444465	2985	2985	2985	2985	352
478	20250113	133000	67393745	2990	2995	2995	2990	1107
479	20250113	132900	64083795	2995	2995	2995	2995	5
480	20250113	132800	64068820	2995	2995	2995	2995	4
481	20250113	132700	64056840	2995	2995	2995	2995	5
482	20250113	132600	64041865	2995	2995	2995	2995	4
483	20250113	132500	64029885	2995	2995	2995	2995	0
484	20250113	132400	64029885	2995	2995	2995	2995	5
485	20250113	132300	64014910	2995	2995	2995	2995	4
486	20250113	132200	64002930	2995	2995	2995	2995	5
487	20250113	132100	63987955	2995	2995	2995	2995	4
488	20250113	132000	63975975	2995	2995	2995	2995	5
489	20250113	131900	63961000	2995	2995	2995	2995	5
490	20250113	131800	63946025	2995	2995	2995	2995	4
491	20250113	131700	63934045	2995	2995	2995	2995	5
492	20250113	131600	63919070	2995	2995	2995	2995	4
493	20250113	131500	63907090	2995	2995	2995	2995	5
494	20250113	131400	63892115	2995	2995	2995	2995	4
495	20250113	131300	63880135	2995	2995	2995	2995	5
496	20250113	131200	63865160	2995	2995	2995	2995	4
497	20250113	131100	63853180	2995	2995	2995	2995	5
498	20250113	131000	63838205	2995	2995	2995	2995	4
499	20250113	130900	63826225	2995	2995	2995	2995	5
500	20250113	130800	63811250	2995	2990	2995	2990	25
501	20250113	130700	63736425	2995	2995	2995	2995	4
502	20250113	130600	63724445	2995	2995	2995	2995	205
503	20250113	130500	63110470	2995	2990	2995	2990	22
504	20250113	130400	63044625	2995	2990	2995	2990	65
505	20250113	130300	62850250	2995	2995	2995	2995	4
506	20250113	130200	62838270	2995	2995	2995	2995	5
507	20250113	130100	62823295	2995	2995	2995	2995	4
508	20250113	130000	62811315	2995	2995	2995	2995	5
509	20250113	125900	62796340	2995	2995	2995	2995	5
510	20250113	125800	62781365	2995	2995	2995	2995	4
511	20250113	125700	62769385	2995	2995	2995	2995	5
512	20250113	125600	62754410	2995	2995	2995	2995	4
513	20250113	125500	62742430	2995	2995	2995	2995	5
514	20250113	125400	62727455	2995	2995	2995	2995	4
515	20250113	125300	62715475	2995	2995	2995	2995	5
516	20250113	125200	62700500	2995	2990	2995	2990	183
517	20250113	125100	62153310	2995	2995	2995	2995	6
518	20250113	125000	62135340	2995	2990	2995	2990	5
519	20250113	124900	62120370	2995	2995	2995	2995	5
520	20250113	124800	62105395	2995	2995	2995	2995	5
521	20250113	124700	62090420	2995	2995	2995	2995	0
522	20250113	124600	62090420	2995	2995	2995	2995	0
523	20250113	124500	62090420	2995	2995	2995	2995	0
524	20250113	124400	62090420	2995	2995	2995	2995	97
525	20250113	124300	61799905	2995	2995	2995	2995	0
526	20250113	124200	61799905	2995	3000	3000	2995	1446
527	20250113	124100	57469110	3000	3000	3000	3000	4
528	20250113	124000	57457110	3000	3000	3000	3000	5
529	20250113	123900	57442110	3000	3000	3000	3000	4
530	20250113	123800	57430110	3000	3000	3000	3000	5
531	20250113	123700	57415110	3000	3000	3000	3000	5
532	20250113	123600	57400110	3000	3000	3000	3000	4
533	20250113	123500	57388110	2995	3000	3000	2995	505
534	20250113	123400	55875610	3000	3000	3000	3000	4
535	20250113	123300	55863610	3000	3000	3000	3000	5
536	20250113	123200	55848610	3000	3000	3000	3000	4
537	20250113	123100	55836610	3000	3000	3000	3000	5
538	20250113	123000	55821610	3000	3000	3000	3000	4
539	20250113	122900	55809610	3000	3000	3000	3000	5
540	20250113	122800	55794610	3000	3000	3000	3000	5
541	20250113	122700	55779610	3000	3000	3000	3000	4
542	20250113	122600	55767610	3000	3000	3000	3000	5
543	20250113	122500	55752610	3000	3000	3000	3000	4
544	20250113	122400	55740610	3000	3000	3000	3000	5
545	20250113	122300	55725610	3000	3000	3000	3000	4
546	20250113	122200	55713610	3000	3000	3000	3000	5
547	20250113	122100	55698610	3000	3000	3000	3000	4
548	20250113	122000	55686610	3000	3000	3000	3000	5
549	20250113	121900	55671610	3000	3000	3000	3000	4
550	20250113	121800	55659610	3000	3000	3000	3000	5
551	20250113	121700	55644610	3000	3000	3000	3000	5
552	20250113	121600	55629610	3000	3000	3000	3000	118
553	20250113	121500	55275610	3000	3000	3000	3000	5
554	20250113	121400	55260610	3000	3000	3000	3000	5
555	20250113	121300	55245610	3000	3000	3000	3000	6
556	20250113	121200	55227610	3000	3000	3000	3000	4
557	20250113	121100	55215610	3000	3000	3000	3000	1
558	20250113	121000	55212610	3000	3000	3000	3000	35
559	20250113	120900	55107610	3000	3000	3000	3000	36
560	20250113	120800	54999610	3000	3000	3000	3000	5
561	20250113	120700	54984610	3000	3000	3000	3000	56
562	20250113	120600	54816610	3000	3000	3000	3000	525
563	20250113	120500	53241610	3000	3000	3000	3000	6
564	20250113	120400	53223610	3000	3000	3000	3000	4
565	20250113	120300	53211610	3000	3000	3000	3000	6
566	20250113	120200	53193610	3000	3000	3000	3000	4
567	20250113	120100	53181610	3000	3000	3000	3000	6
568	20250113	120000	53163610	3000	3000	3000	3000	6
569	20250113	115900	53145610	3000	3000	3000	3000	5
570	20250113	115800	53130610	3000	3000	3000	3000	5
571	20250113	115700	53115610	3000	3000	3000	3000	5
572	20250113	115600	53100610	3000	3000	3000	3000	6
573	20250113	115500	53082610	3000	3000	3000	3000	4
574	20250113	115400	53070610	3000	3000	3000	3000	6
575	20250113	115300	53052610	3000	3000	3000	3000	4
576	20250113	115200	53040610	3000	3000	3000	3000	6
577	20250113	115100	53022610	3000	3000	3000	3000	4
578	20250113	115000	53010610	3000	3000	3000	3000	7
579	20250113	114900	52989610	3000	3000	3000	3000	4
580	20250113	114800	52977610	3000	3000	3000	3000	6
581	20250113	114700	52959610	3000	3000	3000	3000	5
582	20250113	114600	52944610	3000	3000	3000	3000	5
583	20250113	114500	52929610	3000	3000	3000	3000	6
584	20250113	114400	52911610	3000	3000	3000	3000	4
585	20250113	114300	52899610	3000	3000	3000	3000	6
586	20250113	114200	52881610	3000	3000	3000	3000	4
587	20250113	114100	52869610	3000	3000	3000	3000	7
588	20250113	114000	52848610	3000	3000	3000	3000	4
589	20250113	113900	52836610	3000	3000	3000	3000	6
590	20250113	113800	52818610	2995	2995	2995	2995	0
591	20250113	113700	52818610	2995	2995	2995	2995	0
592	20250113	113600	52818610	2995	2995	2995	2995	241
593	20250113	113500	52096815	3000	2995	3000	2995	64
594	20250113	113400	51905130	3000	3005	3005	3000	7
595	20250113	113300	51884125	3000	3010	3010	3000	504
596	20250113	113200	50372010	3010	3010	3010	3010	24
597	20250113	113100	50299770	3010	3010	3010	3010	4
598	20250113	113000	50287730	3010	3005	3010	3005	201
599	20250113	112900	49683715	3000	3005	3005	3000	392
600	20250113	112800	48506715	3005	2990	3005	2985	1222
601	20250113	112700	44840200	2995	2995	2995	2995	0
602	20250113	112600	44840200	2995	3000	3005	2995	1697
603	20250113	112500	39741025	3000	3005	3005	3000	42
604	20250113	112400	39615000	3005	3000	3005	3000	92
605	20250113	112300	39338890	3005	3005	3005	3005	5
606	20250113	112200	39323865	2995	2995	2995	2995	0
607	20250113	112100	39323865	2995	2995	2995	2995	0
608	20250113	112000	39323865	2995	2995	2995	2995	0
609	20250113	111900	39323865	2995	3005	3005	2995	300
610	20250113	111800	38425020	3000	3010	3010	3000	164
611	20250113	111700	37932770	3010	3010	3010	3010	23
612	20250113	111600	37863540	3010	3010	3010	3010	4
613	20250113	111500	37851500	3010	3010	3010	3010	23
614	20250113	111400	37782270	3010	3010	3010	3010	0
615	20250113	111300	37782270	3010	3010	3010	3010	18
616	20250113	111200	37728090	3005	3005	3005	3005	0
617	20250113	111100	37728090	3005	3010	3010	3005	272
618	20250113	111000	36910620	3010	3010	3010	3010	5
619	20250113	110900	36895570	3010	3010	3010	3010	22
620	20250113	110800	36829350	3010	3010	3010	3010	5
621	20250113	110700	36814300	3010	3010	3010	3010	22
622	20250113	110600	36748080	3010	3010	3010	3010	23
623	20250113	110500	36678850	3010	3010	3010	3010	5
624	20250113	110400	36663800	3010	3010	3010	3010	22
625	20250113	110300	36597580	3010	3010	3010	3010	5
626	20250113	110200	36582530	3010	3010	3010	3010	22
627	20250113	110100	36516310	3010	3010	3010	3010	5
628	20250113	110000	36501260	3010	3010	3010	3010	24
629	20250113	105900	36429020	3005	3005	3005	3005	98
630	20250113	105800	36134530	3005	3005	3005	3005	120
631	20250113	105700	35773930	2995	3000	3000	2995	283
632	20250113	105600	34925175	3005	3005	3005	3005	150
633	20250113	105500	34474425	3005	3005	3005	3005	77
634	20250113	105400	34243040	3005	3005	3005	3005	255
635	20250113	105300	33476765	3010	3010	3010	3010	30
636	20250113	105200	33386465	3010	3010	3010	3010	4
637	20250113	105100	33374425	3010	3010	3010	3010	31
638	20250113	105000	33281115	3010	3005	3010	3005	27
639	20250113	104900	33199960	3005	3005	3005	3005	0
640	20250113	104800	33199960	3005	3005	3005	3005	0
641	20250113	104700	33199960	3005	3005	3005	3005	157
642	20250113	104600	32728175	3010	3010	3010	3010	29
643	20250113	104500	32640885	3010	3010	3010	3010	0
644	20250113	104400	32640885	3010	3010	3010	3010	26
645	20250113	104300	32562625	3005	3005	3005	3000	241
646	20250113	104200	31839120	3005	3005	3005	3005	280
647	20250113	104100	30997720	3010	3010	3010	3010	4
648	20250113	104000	30985680	3010	3010	3010	3010	25
649	20250113	103900	30910430	3010	3010	3010	3010	4
650	20250113	103800	30898390	3010	3010	3010	3010	25
651	20250113	103700	30823140	3010	3010	3010	3010	4
652	20250113	103600	30811100	3010	3010	3010	3010	5
653	20250113	103500	30796050	3010	3005	3010	3005	24
654	20250113	103400	30723910	3010	3010	3010	3010	5
655	20250113	103300	30708860	2995	2995	2995	2995	0
656	20250113	103200	30708860	2995	2985	3000	2985	1205
657	20250113	103100	27101050	2985	3005	3005	2985	3032
658	20250113	103000	18010410	3005	3005	3005	3005	36
659	20250113	102900	17902230	3005	3005	3005	3005	63
660	20250113	102800	17712915	3005	3005	3005	3005	0
661	20250113	102700	17712915	3005	3005	3005	3005	452
662	20250113	102600	16354655	3015	3015	3015	3015	4
663	20250113	102500	16342595	3015	3015	3015	3015	5
664	20250113	102400	16327520	3015	3015	3015	3015	4
665	20250113	102300	16315460	3015	3015	3015	3015	5
666	20250113	102200	16300385	3015	3015	3015	3015	20
667	20250113	102100	16240085	3015	3015	3015	3015	4
668	20250113	102000	16228025	3015	3015	3015	3015	5
669	20250113	101900	16212950	3015	3015	3015	3015	4
670	20250113	101800	16200890	3015	3015	3015	3015	5
671	20250113	101700	16185815	3015	3015	3015	3015	104
672	20250113	101600	15872255	3015	3015	3015	3015	5
673	20250113	101500	15857180	3015	3015	3015	3015	154
674	20250113	101400	15392870	3015	3015	3015	3015	5
675	20250113	101300	15377795	3015	3015	3015	3015	105
676	20250113	101200	15061220	3015	3015	3015	3015	4
677	20250113	101100	15049160	3015	3015	3015	3015	5
678	20250113	101000	15034085	3015	3015	3015	3015	4
679	20250113	100900	15022025	3005	3015	3015	3005	25
680	20250113	100800	14946850	3015	3015	3015	3015	4
681	20250113	100700	14934790	3015	3015	3015	3015	6
682	20250113	100600	14916700	3015	3015	3015	3015	4
683	20250113	100500	14904640	3015	3015	3015	3015	5
684	20250113	100400	14889565	3015	3015	3015	3015	4
685	20250113	100300	14877505	3015	3015	3015	3015	5
686	20250113	100200	14862430	3015	3015	3015	3015	5
687	20250113	100100	14847355	3015	3015	3015	3015	4
688	20250113	100000	14835295	3015	3015	3015	3015	5
689	20250113	095900	14820220	3015	3015	3015	3015	10
690	20250113	095800	14790070	3015	3015	3015	3015	5
691	20250113	095700	14774995	3015	3015	3015	3015	4
692	20250113	095600	14762935	3010	3010	3010	3010	0
693	20250113	095500	14762935	3010	3010	3010	3010	0
694	20250113	095400	14762935	3010	3010	3010	3010	0
695	20250113	095300	14762935	3010	3015	3015	3010	1163
696	20250113	095200	11262280	3020	3020	3020	3020	4
697	20250113	095100	11250200	3020	3020	3020	3020	5
698	20250113	095000	11235100	3020	3020	3020	3020	4
699	20250113	094900	11223020	3010	3020	3020	3010	10
700	20250113	094800	11192870	3015	3015	3015	3015	1053
701	20250113	094700	8018075	3015	3015	3015	3015	5
702	20250113	094600	8003000	3010	3015	3015	3010	6
703	20250113	094500	7984920	3015	3015	3015	3015	5
704	20250113	094400	7969845	3015	3015	3015	3015	0
705	20250113	094300	7969845	3015	3015	3015	3015	8
706	20250113	094200	7945725	3015	3015	3015	3015	6
707	20250113	094100	7927635	3015	3015	3015	3015	10
708	20250113	094000	7897485	3015	3015	3015	3015	4
709	20250113	093900	7885425	3015	3015	3015	3015	5
710	20250113	093800	7870350	3015	3015	3015	3015	4
711	20250113	093700	7858290	3015	3015	3015	3015	5
712	20250113	093600	7843215	3015	3015	3015	3015	5
713	20250113	093500	7828140	3015	3015	3015	3015	5
714	20250113	093400	7813065	3015	3015	3015	3015	4
715	20250113	093300	7801005	3015	3015	3015	3015	5
716	20250113	093200	7785930	3015	3015	3015	3015	4
717	20250113	093100	7773870	3015	3015	3015	3015	9
718	20250113	093000	7746735	3015	3015	3015	3015	67
719	20250113	092900	7544730	3015	3015	3015	3015	4
720	20250113	092800	7532670	3015	3015	3015	3015	5
721	20250113	092700	7517595	3015	3015	3015	3015	4
722	20250113	092600	7505535	3015	3015	3015	3015	0
723	20250113	092500	7505535	3015	3015	3015	3015	0
724	20250113	092400	7505535	3015	3015	3015	3015	0
725	20250113	092300	7505535	3015	3015	3015	3015	5
726	20250113	092200	7490460	3015	3015	3015	3015	0
727	20250113	092100	7490460	3015	3015	3015	3015	0
728	20250113	092000	7490460	3015	3015	3015	3015	0
729	20250113	091900	7490460	3015	3015	3015	3015	0
730	20250113	091800	7490460	3015	3015	3015	3015	0
731	20250113	091700	7490460	3015	3015	3015	3015	0
732	20250113	091600	7490460	3015	3015	3015	3015	2
733	20250113	091500	7484430	3015	3015	3015	3015	53
734	20250113	091400	7324635	3015	3015	3015	3015	140
735	20250113	091300	6902535	3015	3015	3015	3015	0
736	20250113	091200	6902535	3015	3005	3015	3005	95
737	20250113	091100	6616190	3015	3015	3015	3015	0
738	20250113	091000	6616190	3015	3015	3015	3015	31
739	20250113	090900	6522725	3015	3015	3015	3015	0
740	20250113	090800	6522725	3015	3015	3015	3015	29
741	20250113	090700	6435290	3005	3015	3015	3005	1000
742	20250113	090600	3428995	3015	3015	3015	3015	102
743	20250113	090500	3121465	3015	3015	3015	3015	53
744	20250113	090400	2961670	3015	3015	3015	3015	0
745	20250113	090300	2961670	3015	3015	3015	3015	0
746	20250113	090200	2961670	3015	3015	3015	3015	190
747	20250113	090100	2388820	3020	3020	3020	3020	0
748	20250113	090000	2388820	3020	3020	3020	3020	791