KissMeData/038500/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192200	211838685	2965	2965	2965	2965	1365
3	20250113	192100	211838685	2965	2965	2965	2965	0
4	20250113	192000	211838685	2965	2965	2965	2965	0
5	20250113	191900	211838685	2965	2965	2965	2965	0
6	20250113	191800	211838685	2965	2965	2965	2965	0
7	20250113	191700	211838685	2965	2965	2965	2965	0
8	20250113	191600	211838685	2965	2965	2965	2965	0
9	20250113	191500	211838685	2965	2965	2965	2965	0
10	20250113	191400	211838685	2965	2965	2965	2965	0
11	20250113	191300	211838685	2965	2965	2965	2965	0
12	20250113	191200	211838685	2965	2965	2965	2965	0
13	20250113	191100	211838685	2965	2965	2965	2965	0
14	20250113	191000	211838685	2965	2965	2965	2965	0
15	20250113	190900	211838685	2965	2965	2965	2965	0
16	20250113	190800	211838685	2965	2965	2965	2965	0
17	20250113	190700	211838685	2965	2965	2965	2965	0
18	20250113	190600	211838685	2965	2965	2965	2965	0
19	20250113	190500	211838685	2965	2965	2965	2965	0
20	20250113	190400	211838685	2965	2965	2965	2965	0
21	20250113	190300	211838685	2965	2965	2965	2965	0
22	20250113	190200	211838685	2965	2965	2965	2965	0
23	20250113	190100	211838685	2965	2965	2965	2965	0
24	20250113	190000	211838685	2965	2965	2965	2965	0
25	20250113	185900	211838685	2965	2965	2965	2965	0
26	20250113	185800	211838685	2965	2965	2965	2965	0
27	20250113	185700	211838685	2965	2965	2965	2965	0
28	20250113	185600	211838685	2965	2965	2965	2965	0
29	20250113	185500	211838685	2965	2965	2965	2965	0
30	20250113	185400	211838685	2965	2965	2965	2965	0
31	20250113	185300	211838685	2965	2965	2965	2965	0
32	20250113	185200	211838685	2965	2965	2965	2965	1365
33	20250113	185100	211838685	2965	2965	2965	2965	0
34	20250113	185000	211838685	2965	2965	2965	2965	0
35	20250113	184900	211838685	2965	2965	2965	2965	0
36	20250113	184800	211838685	2965	2965	2965	2965	0
37	20250113	184700	211838685	2965	2965	2965	2965	0
38	20250113	184600	211838685	2965	2965	2965	2965	0
39	20250113	184500	211838685	2965	2965	2965	2965	0
40	20250113	184400	211838685	2965	2965	2965	2965	0
41	20250113	184300	211838685	2965	2965	2965	2965	0
42	20250113	184200	211838685	2965	2965	2965	2965	0
43	20250113	184100	211838685	2965	2965	2965	2965	0
44	20250113	184000	211838685	2965	2965	2965	2965	0
45	20250113	183900	211838685	2965	2965	2965	2965	0
46	20250113	183800	211838685	2965	2965	2965	2965	0
47	20250113	183700	211838685	2965	2965	2965	2965	0
48	20250113	183600	211838685	2965	2965	2965	2965	0
49	20250113	183500	211838685	2965	2965	2965	2965	0
50	20250113	183400	211838685	2965	2965	2965	2965	0
51	20250113	183300	211838685	2965	2965	2965	2965	0
52	20250113	183200	211838685	2965	2965	2965	2965	0
53	20250113	183100	211838685	2965	2965	2965	2965	0
54	20250113	183000	211838685	2965	2965	2965	2965	0
55	20250113	182900	211838685	2965	2965	2965	2965	0
56	20250113	182800	211838685	2965	2965	2965	2965	0
57	20250113	182700	211838685	2965	2965	2965	2965	0
58	20250113	182600	211838685	2965	2965	2965	2965	0
59	20250113	182500	211838685	2965	2965	2965	2965	0
60	20250113	182400	211838685	2965	2965	2965	2965	0
61	20250113	182300	211838685	2965	2965	2965	2965	0
62	20250113	182200	211838685	2965	2965	2965	2965	1365
63	20250113	182100	211838685	2965	2965	2965	2965	0
64	20250113	182000	211838685	2965	2965	2965	2965	0
65	20250113	181900	211838685	2965	2965	2965	2965	0
66	20250113	181800	211838685	2965	2965	2965	2965	0
67	20250113	181700	211838685	2965	2965	2965	2965	0
68	20250113	181600	211838685	2965	2965	2965	2965	0
69	20250113	181500	211838685	2965	2965	2965	2965	0
70	20250113	181400	211838685	2965	2965	2965	2965	0
71	20250113	181300	211838685	2965	2965	2965	2965	0
72	20250113	181200	211838685	2965	2965	2965	2965	0
73	20250113	181100	211838685	2965	2965	2965	2965	0
74	20250113	181000	211838685	2965	2965	2965	2965	0
75	20250113	180900	211838685	2965	2965	2965	2965	0
76	20250113	180800	211838685	2965	2965	2965	2965	0
77	20250113	180700	211838685	2965	2965	2965	2965	0
78	20250113	180600	211838685	2965	2965	2965	2965	0
79	20250113	180500	211838685	2965	2965	2965	2965	0
80	20250113	180400	211838685	2965	2965	2965	2965	0
81	20250113	180300	211838685	2965	2965	2965	2965	0
82	20250113	180200	211838685	2965	2965	2965	2965	0
83	20250113	180100	211838685	2965	2965	2965	2965	0
84	20250113	180000	211838685	2965	2965	2965	2965	0
85	20250113	175900	211838685	2965	2965	2965	2965	0
86	20250113	175800	211838685	2965	2965	2965	2965	0
87	20250113	175700	211838685	2965	2965	2965	2965	0
88	20250113	175600	211838685	2965	2965	2965	2965	0
89	20250113	175500	211838685	2965	2965	2965	2965	0
90	20250113	175400	211838685	2965	2965	2965	2965	0
91	20250113	175300	211838685	2965	2965	2965	2965	0
92	20250113	175200	211838685	2965	2965	2965	2965	1365
93	20250113	175100	211838685	2965	2965	2965	2965	0
94	20250113	175000	211838685	2965	2965	2965	2965	0
95	20250113	174900	211838685	2965	2965	2965	2965	0
96	20250113	174800	211838685	2965	2965	2965	2965	0
97	20250113	174700	211838685	2965	2965	2965	2965	0
98	20250113	174600	211838685	2965	2965	2965	2965	0
99	20250113	174500	211838685	2965	2965	2965	2965	0
100	20250113	174400	211838685	2965	2965	2965	2965	0
101	20250113	174300	211838685	2965	2965	2965	2965	0
102	20250113	174200	211838685	2965	2965	2965	2965	0
103	20250113	174100	211838685	2965	2965	2965	2965	0
104	20250113	174000	211838685	2965	2965	2965	2965	0
105	20250113	173900	211838685	2965	2965	2965	2965	0
106	20250113	173800	211838685	2965	2965	2965	2965	0
107	20250113	173700	211838685	2965	2965	2965	2965	0
108	20250113	173600	211838685	2965	2965	2965	2965	0
109	20250113	173500	211838685	2965	2965	2965	2965	0
110	20250113	173400	211838685	2965	2965	2965	2965	0
111	20250113	173300	211838685	2965	2965	2965	2965	0
112	20250113	173200	211838685	2965	2965	2965	2965	0
113	20250113	173100	211838685	2965	2965	2965	2965	0
114	20250113	173000	211838685	2965	2965	2965	2965	0
115	20250113	172900	211838685	2965	2965	2965	2965	0
116	20250113	172800	211838685	2965	2965	2965	2965	0
117	20250113	172700	211838685	2965	2965	2965	2965	0
118	20250113	172600	211838685	2965	2965	2965	2965	0
119	20250113	172500	211838685	2965	2965	2965	2965	0
120	20250113	172400	211838685	2965	2965	2965	2965	0
121	20250113	172300	211838685	2965	2965	2965	2965	0
122	20250113	172200	211838685	2965	2965	2965	2965	1365
123	20250113	172100	211838685	2965	2965	2965	2965	0
124	20250113	172000	211838685	2965	2965	2965	2965	0
125	20250113	171900	211838685	2965	2965	2965	2965	0
126	20250113	171800	211838685	2965	2965	2965	2965	0
127	20250113	171700	211838685	2965	2965	2965	2965	0
128	20250113	171600	211838685	2965	2965	2965	2965	0
129	20250113	171500	211838685	2965	2965	2965	2965	0
130	20250113	171400	211838685	2965	2965	2965	2965	0
131	20250113	171300	211838685	2965	2965	2965	2965	0
132	20250113	171200	211838685	2965	2965	2965	2965	0
133	20250113	171100	211838685	2965	2965	2965	2965	0
134	20250113	171000	211838685	2965	2965	2965	2965	0
135	20250113	170900	211838685	2965	2965	2965	2965	0
136	20250113	170800	211838685	2965	2965	2965	2965	0
137	20250113	170700	211838685	2965	2965	2965	2965	0
138	20250113	170600	211838685	2965	2965	2965	2965	0
139	20250113	170500	211838685	2965	2965	2965	2965	0
140	20250113	170400	211838685	2965	2965	2965	2965	0
141	20250113	170300	211838685	2965	2965	2965	2965	0
142	20250113	170200	211838685	2965	2965	2965	2965	0
143	20250113	170100	211838685	2965	2965	2965	2965	0
144	20250113	170000	211838685	2965	2965	2965	2965	0
145	20250113	165900	211838685	2965	2965	2965	2965	0
146	20250113	165800	211838685	2965	2965	2965	2965	0
147	20250113	165700	211838685	2965	2965	2965	2965	0
148	20250113	165600	211838685	2965	2965	2965	2965	0
149	20250113	165500	211838685	2965	2965	2965	2965	0
150	20250113	165400	211838685	2965	2965	2965	2965	0
151	20250113	165300	211838685	2965	2965	2965	2965	0
152	20250113	165200	211838685	2965	2965	2965	2965	1365
153	20250113	165100	211838685	2965	2965	2965	2965	0
154	20250113	165000	211838685	2965	2965	2965	2965	0
155	20250113	164900	211838685	2965	2965	2965	2965	0
156	20250113	164800	211838685	2965	2965	2965	2965	0
157	20250113	164700	211838685	2965	2965	2965	2965	0
158	20250113	164600	211838685	2965	2965	2965	2965	0
159	20250113	164500	211838685	2965	2965	2965	2965	0
160	20250113	164400	211838685	2965	2965	2965	2965	0
161	20250113	164300	211838685	2965	2965	2965	2965	0
162	20250113	164200	211838685	2965	2965	2965	2965	0
163	20250113	164100	211838685	2965	2965	2965	2965	0
164	20250113	164000	211838685	2965	2965	2965	2965	0
165	20250113	163900	211838685	2965	2965	2965	2965	0
166	20250113	163800	211838685	2965	2965	2965	2965	0
167	20250113	163700	211838685	2965	2965	2965	2965	0
168	20250113	163600	211838685	2965	2965	2965	2965	0
169	20250113	163500	211838685	2965	2965	2965	2965	0
170	20250113	163400	211838685	2965	2965	2965	2965	0
171	20250113	163300	211838685	2965	2965	2965	2965	0
172	20250113	163200	211838685	2965	2965	2965	2965	0
173	20250113	163100	211838685	2965	2965	2965	2965	0
174	20250113	163000	211838685	2965	2965	2965	2965	0
175	20250113	162900	211838685	2965	2965	2965	2965	0
176	20250113	162800	211838685	2965	2965	2965	2965	0
177	20250113	162700	211838685	2965	2965	2965	2965	0
178	20250113	162600	211838685	2965	2965	2965	2965	0
179	20250113	162500	211838685	2965	2965	2965	2965	0
180	20250113	162400	211838685	2965	2965	2965	2965	0
181	20250113	162300	211838685	2965	2965	2965	2965	0
182	20250113	162200	211838685	2965	2965	2965	2965	1365
183	20250113	162100	211838685	2965	2965	2965	2965	0
184	20250113	162000	211838685	2965	2965	2965	2965	0
185	20250113	161900	211838685	2965	2965	2965	2965	0
186	20250113	161800	211838685	2965	2965	2965	2965	0
187	20250113	161700	211838685	2965	2965	2965	2965	0
188	20250113	161600	211838685	2965	2965	2965	2965	0
189	20250113	161500	211838685	2965	2965	2965	2965	0
190	20250113	161400	211838685	2965	2965	2965	2965	0
191	20250113	161300	211838685	2965	2965	2965	2965	0
192	20250113	161200	211838685	2965	2965	2965	2965	0
193	20250113	161100	211838685	2965	2965	2965	2965	0
194	20250113	161000	211838685	2965	2965	2965	2965	0
195	20250113	160900	211838685	2965	2965	2965	2965	0
196	20250113	160800	211838685	2965	2965	2965	2965	0
197	20250113	160700	211838685	2965	2965	2965	2965	0
198	20250113	160600	211838685	2965	2965	2965	2965	0
199	20250113	160500	211838685	2965	2965	2965	2965	0
200	20250113	160400	211838685	2965	2965	2965	2965	0
201	20250113	160300	211838685	2965	2965	2965	2965	0
202	20250113	160200	211838685	2965	2965	2965	2965	0
203	20250113	160100	211838685	2965	2965	2965	2965	0
204	20250113	160000	211838685	2965	2965	2965	2965	0
205	20250113	155900	211838685	2965	2965	2965	2965	0
206	20250113	155800	211838685	2965	2965	2965	2965	0
207	20250113	155700	211838685	2965	2965	2965	2965	0
208	20250113	155600	211838685	2965	2965	2965	2965	0
209	20250113	155500	211838685	2965	2965	2965	2965	0
210	20250113	155400	211838685	2965	2965	2965	2965	0
211	20250113	155300	211838685	2965	2965	2965	2965	0
212	20250113	155200	211838685	2965	2965	2965	2965	1365
213	20250113	155100	211838685	2965	2965	2965	2965	0
214	20250113	155000	211838685	2965	2965	2965	2965	0
215	20250113	154900	211838685	2965	2965	2965	2965	0
216	20250113	154800	211838685	2965	2965	2965	2965	0
217	20250113	154700	211838685	2965	2965	2965	2965	0
218	20250113	154600	211838685	2965	2965	2965	2965	0
219	20250113	154500	211838685	2965	2965	2965	2965	0
220	20250113	154400	211838685	2965	2965	2965	2965	0
221	20250113	154300	211838685	2965	2965	2965	2965	0
222	20250113	154200	211838685	2965	2965	2965	2965	0
223	20250113	154100	211838685	2965	2965	2965	2965	0
224	20250113	154000	211838685	2965	2965	2965	2965	0
225	20250113	153900	211838685	2965	2965	2965	2965	0
226	20250113	153800	211838685	2965	2965	2965	2965	0
227	20250113	153700	211838685	2965	2965	2965	2965	0
228	20250113	153600	211838685	2965	2965	2965	2965	0
229	20250113	153500	211838685	2965	2965	2965	2965	0
230	20250113	153400	211838685	2965	2965	2965	2965	0
231	20250113	153300	211838685	2965	2965	2965	2965	0
232	20250113	153200	211838685	2965	2965	2965	2965	0
233	20250113	153100	211838685	2965	2965	2965	2965	0
234	20250113	153000	211838685	2965	2965	2965	2965	1365
235	20250113	152900	207791460	2965	2965	2965	2965	0
236	20250113	152800	207791460	2965	2965	2965	2965	0
237	20250113	152700	207791460	2965	2965	2965	2965	0
238	20250113	152600	207791460	2965	2965	2965	2965	0
239	20250113	152500	207791460	2965	2965	2965	2965	0
240	20250113	152400	207791460	2965	2965	2965	2965	0
241	20250113	152300	207791460	2965	2965	2965	2965	0
242	20250113	152200	207791460	2965	2965	2965	2965	0
243	20250113	152100	207791460	2965	2965	2965	2965	0
244	20250113	152000	207791460	2965	2965	2965	2965	0
245	20250113	151900	207791460	2965	2965	2965	2960	161
246	20250113	151800	207314175	2960	2960	2960	2960	0
247	20250113	151700	207314175	2960	2965	2965	2960	56
248	20250113	151600	207148365	2965	2965	2965	2965	100
249	20250113	151500	206851865	2965	2965	2965	2965	1
250	20250113	151400	206848900	2960	2960	2960	2960	0
251	20250113	151300	206848900	2960	2960	2960	2960	99
252	20250113	151200	206555860	2965	2965	2965	2965	0
253	20250113	151100	206555860	2965	2955	2965	2950	712
254	20250113	151000	204453355	2955	2960	2960	2955	380
255	20250113	150900	203329035	2955	2955	2965	2955	105
256	20250113	150800	203018240	2960	2960	2965	2950	5506
257	20250113	150700	186764370	2960	2960	2960	2960	114
258	20250113	150600	186426930	2960	2960	2960	2960	69
259	20250113	150500	186222690	2965	2960	2965	2960	133
260	20250113	150400	185828510	2960	2970	2970	2955	338
261	20250113	150300	184826955	2965	2970	2970	2965	289
262	20250113	150200	183970065	2970	2970	2970	2970	0
263	20250113	150100	183970065	2970	2970	2970	2970	120
264	20250113	150000	183613665	2970	2970	2970	2970	40
265	20250113	145900	183494865	2970	2970	2970	2970	0
266	20250113	145800	183494865	2970	2970	2970	2970	100
267	20250113	145700	183197865	2970	2970	2970	2970	0
268	20250113	145600	183197865	2970	2965	2970	2960	401
269	20250113	145500	182010570	2965	2965	2965	2965	113
270	20250113	145400	181675525	2970	2970	2970	2970	100
271	20250113	145300	181378525	2970	2970	2970	2970	0
272	20250113	145200	181378525	2970	2970	2970	2970	0
273	20250113	145100	181378525	2970	2970	2970	2970	0
274	20250113	145000	181378525	2970	2965	2970	2965	745
275	20250113	144900	179168580	2975	2975	2975	2975	0
276	20250113	144800	179168580	2975	2970	2975	2965	5
277	20250113	144700	179153730	2970	2975	2975	2965	109
278	20250113	144600	178829485	2975	2975	2975	2975	3
279	20250113	144500	178820560	2975	2975	2975	2975	55
280	20250113	144400	178656935	2975	2975	2975	2975	0
281	20250113	144300	178656935	2975	2975	2975	2975	100
282	20250113	144200	178359435	2975	2975	2975	2975	1
283	20250113	144100	178356460	2975	2975	2975	2975	0
284	20250113	144000	178356460	2975	2975	2980	2975	9
285	20250113	143900	178329680	2975	2975	2975	2975	101
286	20250113	143800	178029205	2970	2965	2970	2965	140
287	20250113	143700	177614100	2975	2970	2975	2970	2
288	20250113	143600	177608155	2975	2970	2975	2965	244
289	20250113	143500	176883475	2970	2970	2970	2970	0
290	20250113	143400	176883475	2970	2970	2970	2965	207
291	20250113	143300	176269700	2970	2970	2970	2970	0
292	20250113	143200	176269700	2970	2970	2970	2970	100
293	20250113	143100	175972700	2970	2970	2970	2970	0
294	20250113	143000	175972700	2970	2970	2970	2970	3
295	20250113	142900	175963790	2970	2970	2970	2970	0
296	20250113	142800	175963790	2970	2970	2970	2970	101
297	20250113	142700	175663820	2975	2975	2975	2975	0
298	20250113	142600	175663820	2975	2975	2975	2975	0
299	20250113	142500	175663820	2975	2975	2975	2965	282
300	20250113	142400	174826660	2980	2980	2980	2980	0
301	20250113	142300	174826660	2980	2980	2980	2980	0
302	20250113	142200	174826660	2980	2980	2980	2980	0
303	20250113	142100	174826660	2980	2975	2980	2970	103
304	20250113	142000	174520235	2980	2970	2980	2970	69
305	20250113	141900	174315260	2970	2970	2970	2970	0
306	20250113	141800	174315260	2970	2970	2970	2970	0
307	20250113	141700	174315260	2970	2970	2970	2970	100
308	20250113	141600	174018260	2970	2970	2970	2970	0
309	20250113	141500	174018260	2970	2970	2970	2970	180
310	20250113	141400	173483660	2970	2970	2970	2970	0
311	20250113	141300	173483660	2970	2970	2970	2970	100
312	20250113	141200	173186660	2970	2970	2970	2970	0
313	20250113	141100	173186660	2970	2965	2970	2965	2
314	20250113	141000	173180725	2970	2965	2970	2965	101
315	20250113	140900	172881255	2965	2965	2965	2965	0
316	20250113	140800	172881255	2965	2965	2965	2965	0
317	20250113	140700	172881255	2965	2965	2965	2965	0
318	20250113	140600	172881255	2965	2965	2965	2965	103
319	20250113	140500	172575860	2965	2965	2965	2965	1
320	20250113	140400	172572895	2965	2965	2965	2965	2
321	20250113	140300	172566965	2965	2965	2965	2965	0
322	20250113	140200	172566965	2965	2965	2965	2965	100
323	20250113	140100	172270465	2960	2960	2960	2960	2
324	20250113	140000	172264545	2965	2965	2965	2965	0
325	20250113	135900	172264545	2965	2965	2965	2965	110
326	20250113	135800	171938395	2965	2965	2965	2965	0
327	20250113	135700	171938395	2965	2965	2965	2965	0
328	20250113	135600	171938395	2965	2965	2965	2965	0
329	20250113	135500	171938395	2965	2965	2965	2965	100
330	20250113	135400	171641895	2965	2965	2965	2965	0
331	20250113	135300	171641895	2965	2965	2965	2965	9
332	20250113	135200	171615210	2965	2965	2965	2965	0
333	20250113	135100	171615210	2965	2965	2965	2965	93
334	20250113	135000	171339465	2960	2960	2960	2960	0
335	20250113	134900	171339465	2960	2960	2960	2960	0
336	20250113	134800	171339465	2960	2960	2960	2960	3
337	20250113	134700	171330585	2960	2960	2960	2960	0
338	20250113	134600	171330585	2960	2960	2960	2960	1
339	20250113	134500	171327625	2960	2960	2960	2960	37
340	20250113	134400	171218105	2960	2960	2960	2960	100
341	20250113	134300	170922105	2960	2960	2960	2960	0
342	20250113	134200	170922105	2960	2960	2960	2960	0
343	20250113	134100	170922105	2960	2960	2960	2960	1
344	20250113	134000	170919145	2965	2965	2965	2965	101
345	20250113	133900	170619680	2965	2965	2965	2965	1
346	20250113	133800	170616715	2965	2965	2965	2965	0
347	20250113	133700	170616715	2965	2965	2965	2965	100
348	20250113	133600	170320215	2965	2965	2965	2965	0
349	20250113	133500	170320215	2965	2965	2965	2965	1
350	20250113	133400	170317250	2965	2960	2965	2960	2
351	20250113	133300	170311325	2960	2965	2965	2955	442
352	20250113	133200	169004040	2965	2965	2965	2965	0
353	20250113	133100	169004040	2965	2965	2965	2965	0
354	20250113	133000	169004040	2965	2965	2965	2965	1
355	20250113	132900	169001075	2965	2965	2965	2965	111
356	20250113	132800	168671960	2965	2965	2965	2965	11
357	20250113	132700	168639345	2965	2965	2965	2965	5
358	20250113	132600	168624520	2965	2965	2965	2965	52
359	20250113	132500	168470340	2965	2965	2965	2965	100
360	20250113	132400	168173840	2965	2965	2965	2965	1
361	20250113	132300	168170875	2965	2965	2965	2960	34
362	20250113	132200	168070215	2965	2965	2965	2965	2
363	20250113	132100	168064285	2950	2960	2960	2950	11864
364	20250113	132000	133025720	2960	2955	2960	2955	141
365	20250113	131900	132609055	2965	2970	2970	2950	3551
366	20250113	131800	122113835	2975	2975	2975	2975	100
367	20250113	131700	121816335	2975	2975	2975	2975	1
368	20250113	131600	121813360	2975	2975	2975	2970	4
369	20250113	131500	121801465	2970	2970	2975	2970	8
370	20250113	131400	121777700	2975	2970	2975	2970	105
371	20250113	131300	121465845	2975	2975	2975	2975	1
372	20250113	131200	121462870	2975	2970	2975	2970	2
373	20250113	131100	121456925	2975	2970	2975	2970	104
374	20250113	131000	121148040	2970	2965	2970	2965	124
375	20250113	130900	120780370	2965	2965	2965	2965	0
376	20250113	130800	120780370	2965	2960	2965	2960	1097
377	20250113	130700	117533240	2960	2960	2960	2960	112
378	20250113	130600	117201720	2970	2960	2970	2960	9
379	20250113	130500	117175050	2950	2970	2970	2950	1402
380	20250113	130400	113031245	2965	2965	2965	2965	0
381	20250113	130300	113031245	2965	2965	2965	2965	35
382	20250113	130200	112927470	2965	2965	2965	2965	14
383	20250113	130100	112885960	2965	2965	2965	2965	2
384	20250113	130000	112880030	2965	2965	2970	2965	106
385	20250113	125900	112565735	2970	2970	2970	2965	4
386	20250113	125800	112553860	2975	2965	2975	2965	2
387	20250113	125700	112547920	2975	2975	2975	2965	313
388	20250113	125600	111619805	2970	2970	2970	2965	205
389	20250113	125500	111011470	2970	2970	2970	2970	0
390	20250113	125400	111011470	2970	2970	2970	2970	1
391	20250113	125300	111008500	2970	2960	2970	2960	13
392	20250113	125200	110970005	2960	2960	2960	2960	116
393	20250113	125100	110626645	2960	2960	2960	2960	0
394	20250113	125000	110626645	2960	2960	2960	2960	0
395	20250113	124900	110626645	2960	2960	2960	2960	110
396	20250113	124800	110301045	2960	2960	2960	2960	0
397	20250113	124700	110301045	2960	2960	2960	2960	0
398	20250113	124600	110301045	2960	2960	2960	2960	0
399	20250113	124500	110301045	2960	2960	2960	2955	537
400	20250113	124400	108713495	2955	2955	2955	2955	0
401	20250113	124300	108713495	2955	2955	2955	2955	33
402	20250113	124200	108615980	2960	2960	2960	2960	0
403	20250113	124100	108615980	2960	2955	2960	2955	119
404	20250113	124000	108263835	2955	2955	2955	2955	0
405	20250113	123900	108263835	2955	2960	2960	2955	30
406	20250113	123800	108175180	2960	2960	2960	2960	6
407	20250113	123700	108157420	2965	2970	2970	2965	109
408	20250113	123600	107834225	2965	2965	2970	2960	7
409	20250113	123500	107813470	2970	2975	2975	2960	16
410	20250113	123400	107765940	2960	2960	2970	2960	121
411	20250113	123300	107407745	2960	2960	2960	2960	84
412	20250113	123200	107159105	2960	2960	2960	2960	0
413	20250113	123100	107159105	2960	2960	2960	2960	5
414	20250113	123000	107144305	2960	2960	2960	2960	100
415	20250113	122900	106848305	2955	2955	2955	2955	22
416	20250113	122800	106783295	2955	2955	2955	2955	0
417	20250113	122700	106783295	2955	2955	2955	2955	0
418	20250113	122600	106783295	2955	2960	2960	2955	432
419	20250113	122500	105506705	2960	2960	2960	2960	1568
420	20250113	122400	100865425	2960	2960	2960	2960	0
421	20250113	122300	100865425	2960	2965	2970	2960	503
422	20250113	122200	99376025	2965	2965	2965	2965	1994
423	20250113	122100	93463815	2970	2970	2970	2970	0
424	20250113	122000	93463815	2970	2970	2970	2970	0
425	20250113	121900	93463815	2970	2970	2970	2970	100
426	20250113	121800	93166815	2965	2965	2965	2965	0
427	20250113	121700	93166815	2965	2965	2965	2965	1
428	20250113	121600	93163850	2975	2975	2975	2975	1
429	20250113	121500	93160875	2970	2970	2970	2970	100
430	20250113	121400	92863875	2970	2970	2970	2970	0
431	20250113	121300	92863875	2970	2970	2970	2970	0
432	20250113	121200	92863875	2970	2970	2970	2970	103
433	20250113	121100	92557965	2970	2970	2970	2970	0
434	20250113	121000	92557965	2970	2970	2970	2970	0
435	20250113	120900	92557965	2970	2970	2970	2970	501
436	20250113	120800	91069995	2975	2975	2975	2975	101
437	20250113	120700	90769520	2975	2975	2975	2975	0
438	20250113	120600	90769520	2975	2975	2975	2975	0
439	20250113	120500	90769520	2975	2975	2975	2975	0
440	20250113	120400	90769520	2975	2975	2975	2975	100
441	20250113	120300	90472020	2970	2970	2970	2970	1
442	20250113	120200	90469050	2965	2965	2965	2965	0
443	20250113	120100	90469050	2965	2970	2970	2965	104
444	20250113	120000	90160185	2970	2970	2970	2970	0
445	20250113	115900	90160185	2970	2970	2970	2970	220
446	20250113	115800	89506785	2970	2970	2970	2970	0
447	20250113	115700	89506785	2970	2970	2970	2970	1
448	20250113	115600	89503815	2970	2970	2970	2970	650
449	20250113	115500	87573315	2970	2970	2970	2970	0
450	20250113	115400	87573315	2970	2970	2970	2970	31
451	20250113	115300	87481245	2970	2970	2970	2970	100
452	20250113	115200	87184245	2970	2970	2970	2970	0
453	20250113	115100	87184245	2970	2970	2970	2970	0
454	20250113	115000	87184245	2970	2970	2970	2965	203
455	20250113	114900	86581845	2970	2970	2970	2970	10
456	20250113	114800	86552145	2970	2970	2970	2970	0
457	20250113	114700	86552145	2970	2970	2970	2970	0
458	20250113	114600	86552145	2970	2970	2970	2970	143
459	20250113	114500	86127435	2965	2965	2965	2965	600
460	20250113	114400	84348435	2965	2965	2965	2965	0
461	20250113	114300	84348435	2965	2975	2980	2965	403
462	20250113	114200	83151015	2975	2975	2975	2975	1
463	20250113	114100	83148040	2975	2980	2980	2975	202
464	20250113	114000	82546090	2980	2980	2980	2980	0
465	20250113	113900	82546090	2980	2980	2980	2980	0
466	20250113	113800	82546090	2980	2980	2980	2980	100
467	20250113	113700	82248090	2975	2975	2975	2975	0
468	20250113	113600	82248090	2975	2975	2975	2975	0
469	20250113	113500	82248090	2975	2975	2975	2975	112
470	20250113	113400	81914890	2970	2970	2970	2970	0
471	20250113	113300	81914890	2970	2970	2970	2970	0
472	20250113	113200	81914890	2970	2970	2970	2970	0
473	20250113	113100	81914890	2970	2970	2970	2965	216
474	20250113	113000	81274435	2970	2970	2970	2970	2
475	20250113	112900	81268495	2970	2970	2970	2970	0
476	20250113	112800	81268495	2970	2970	2970	2970	1
477	20250113	112700	81265525	2970	2975	2975	2970	842
478	20250113	112600	78764285	2975	2975	2975	2975	31
479	20250113	112500	78672060	2975	2975	2975	2975	20
480	20250113	112400	78612560	2975	2975	2975	2975	120
481	20250113	112300	78255560	2970	2970	2970	2970	0
482	20250113	112200	78255560	2970	2970	2970	2970	0
483	20250113	112100	78255560	2970	2970	2970	2970	0
484	20250113	112000	78255560	2970	2970	2970	2970	102
485	20250113	111900	77952620	2970	2970	2975	2970	31
486	20250113	111800	77860545	2970	2970	2970	2970	4
487	20250113	111700	77848665	2970	2970	2970	2970	5
488	20250113	111600	77833815	2970	2970	2970	2970	103
489	20250113	111500	77527905	2965	2965	2965	2965	19
490	20250113	111400	77471570	2970	2970	2975	2970	6
491	20250113	111300	77453745	2970	2975	2975	2970	101
492	20250113	111200	77153770	2970	2975	2975	2970	13
493	20250113	111100	77115155	2970	2970	2970	2965	905
494	20250113	111000	74430995	2975	2975	2980	2975	15
495	20250113	110900	74386365	2980	2975	2980	2975	119
496	20250113	110800	74032295	2975	2980	2985	2975	12
497	20250113	110700	73996545	2985	2980	2985	2980	4
498	20250113	110600	73984610	2980	2975	2985	2975	29
499	20250113	110500	73898190	2975	2970	2975	2970	102
500	20250113	110400	73594745	2970	2970	2970	2970	0
501	20250113	110300	73594745	2970	2970	2970	2970	41
502	20250113	110200	73472975	2975	2975	2975	2975	100
503	20250113	110100	73175475	2975	2975	2975	2975	5
504	20250113	110000	73160600	2975	2975	2975	2975	0
505	20250113	105900	73160600	2975	2975	2975	2975	0
506	20250113	105800	73160600	2975	2975	2975	2975	100
507	20250113	105700	72863100	2970	2970	2970	2965	265
508	20250113	105600	72076055	2970	2970	2970	2970	4
509	20250113	105500	72064175	2975	2975	2975	2975	0
510	20250113	105400	72064175	2975	2970	2975	2970	101
511	20250113	105300	71764200	2970	2970	2970	2970	0
512	20250113	105200	71764200	2970	2970	2970	2970	0
513	20250113	105100	71764200	2970	2970	2970	2970	1
514	20250113	105000	71761230	2970	2970	2970	2970	101
515	20250113	104900	71461260	2970	2970	2970	2970	0
516	20250113	104800	71461260	2970	2970	2970	2970	10
517	20250113	104700	71431560	2970	2970	2970	2970	100
518	20250113	104600	71134560	2965	2965	2965	2965	210
519	20250113	104500	70511910	2970	2965	2970	2965	101
520	20250113	104400	70212440	2970	2970	2970	2970	0
521	20250113	104300	70212440	2970	2970	2970	2970	100
522	20250113	104200	69915440	2965	2965	2965	2965	0
523	20250113	104100	69915440	2965	2965	2965	2965	61
524	20250113	104000	69734575	2965	2975	2975	2965	2278
525	20250113	103900	62976900	2980	2975	2980	2975	53
526	20250113	103800	62819220	2975	2975	2975	2975	182
527	20250113	103700	62277770	2985	2980	2985	2980	31
528	20250113	103600	62185240	2980	2980	2980	2980	102
529	20250113	103500	61881280	2980	2980	2980	2980	30
530	20250113	103400	61791880	2980	2980	2980	2980	2
531	20250113	103300	61785920	2980	2980	2980	2980	2
532	20250113	103200	61779960	2980	2980	2980	2980	101
533	20250113	103100	61478980	2980	2980	2980	2980	0
534	20250113	103000	61478980	2980	2980	2980	2980	2
535	20250113	102900	61473020	2980	2980	2980	2980	0
536	20250113	102800	61473020	2980	2980	2980	2980	100
537	20250113	102700	61175020	2980	2975	2985	2975	122
538	20250113	102600	60812050	2975	2975	2975	2975	0
539	20250113	102500	60812050	2975	2975	2975	2975	1
540	20250113	102400	60809075	2970	2970	2970	2970	0
541	20250113	102300	60809075	2970	2970	2970	2970	55
542	20250113	102200	60645725	2970	2975	2975	2970	20
543	20250113	102100	60586315	2985	2975	2985	2970	604
544	20250113	102000	58791905	2970	2975	2975	2970	174
545	20250113	101900	58275120	2985	2975	2985	2975	1614
546	20250113	101800	53473440	2980	2975	2980	2975	13
547	20250113	101700	53434760	2975	2980	2980	2975	422
548	20250113	101600	52177305	2985	2985	2985	2985	0
549	20250113	101500	52177305	2985	2985	2985	2985	0
550	20250113	101400	52177305	2985	2985	2990	2985	5
551	20250113	101300	52162370	2990	2990	2990	2990	0
552	20250113	101200	52162370	2990	2990	2990	2990	0
553	20250113	101100	52162370	2990	2985	2990	2985	3
554	20250113	101000	52153405	2990	2990	2990	2990	0
555	20250113	100900	52153405	2990	2985	2990	2985	4
556	20250113	100800	52141460	2985	2985	2985	2985	4
557	20250113	100700	52129520	2990	2990	2990	2990	0
558	20250113	100600	52129520	2990	2980	2990	2980	358
559	20250113	100500	51059160	2975	2980	2980	2975	506
560	20250113	100400	49552280	2990	2985	2990	2985	456
561	20250113	100300	48191110	2985	2985	2985	2985	10
562	20250113	100200	48161260	2985	2985	2985	2985	120
563	20250113	100100	47803060	2985	2985	2985	2985	0
564	20250113	100000	47803060	2985	2985	2985	2985	22
565	20250113	095900	47737390	2985	2985	2985	2985	0
566	20250113	095800	47737390	2985	2985	2985	2985	0
567	20250113	095700	47737390	2985	2985	2985	2985	1000
568	20250113	095600	44752390	2980	2980	2980	2980	0
569	20250113	095500	44752390	2980	2980	2980	2980	108
570	20250113	095400	44430550	2975	2975	2975	2975	11
571	20250113	095300	44397825	2985	2985	2985	2985	0
572	20250113	095200	44397825	2985	2980	2985	2980	24
573	20250113	095100	44326300	2980	2980	2980	2980	77
574	20250113	095000	44096840	2980	2980	2980	2980	0
575	20250113	094900	44096840	2980	2980	2980	2980	116
576	20250113	094800	43751160	2980	2985	2985	2980	594
577	20250113	094700	41980960	2985	2985	2985	2985	0
578	20250113	094600	41980960	2985	2985	2985	2985	30
579	20250113	094500	41891410	2985	2985	2985	2985	20
580	20250113	094400	41831710	2985	2985	2985	2985	21
581	20250113	094300	41769025	2985	2985	2985	2985	20
582	20250113	094200	41709325	2985	2980	2985	2980	77
583	20250113	094100	41479815	2985	2985	2985	2985	0
584	20250113	094000	41479815	2985	2985	2985	2985	0
585	20250113	093900	41479815	2985	2985	2985	2985	52
586	20250113	093800	41324595	2985	2985	2990	2985	31
587	20250113	093700	41232055	2990	2985	2990	2985	9
588	20250113	093600	41205170	2980	2980	2980	2975	207
589	20250113	093500	40588565	2980	2980	2980	2980	0
590	20250113	093400	40588565	2980	2990	2990	2980	4
591	20250113	093300	40576630	2985	2985	2985	2980	134
592	20250113	093200	40177285	2980	2985	2985	2980	200
593	20250113	093100	39581210	2990	2990	2990	2990	100
594	20250113	093000	39282210	2985	2980	2985	2980	422
595	20250113	092900	38024640	2990	2985	2990	2970	3781
596	20250113	092800	26764780	2990	2990	2990	2990	0
597	20250113	092700	26764780	2990	2990	2990	2990	22
598	20250113	092600	26699000	2995	2995	2995	2995	0
599	20250113	092500	26699000	2995	2995	2995	2995	0
600	20250113	092400	26699000	2995	2995	2995	2995	0
601	20250113	092300	26699000	2995	2995	2995	2995	0
602	20250113	092200	26699000	2995	2995	2995	2995	5
603	20250113	092100	26684025	2995	2995	2995	2995	223
604	20250113	092000	26016140	2995	2995	2995	2995	0
605	20250113	091900	26016140	2995	2990	2995	2990	1174
606	20250113	091800	22505875	2990	2990	2990	2990	598
607	20250113	091700	20717855	2990	2990	2990	2990	240
608	20250113	091600	20000255	2985	2985	2985	2985	0
609	20250113	091500	20000255	2985	2985	2985	2985	8
610	20250113	091400	19976375	2985	2985	2985	2985	55
611	20250113	091300	19812200	2985	2985	2990	2985	105
612	20250113	091200	19498765	2985	2985	2985	2985	0
613	20250113	091100	19498765	2985	2985	2985	2985	0
614	20250113	091000	19498765	2985	2985	2985	2985	1
615	20250113	090900	19495780	2980	2980	2985	2980	1022
616	20250113	090800	16450215	2980	2990	2990	2975	483
617	20250113	090700	15011185	2980	2985	2985	2980	395
618	20250113	090600	13833365	2985	2995	2995	2985	137
619	20250113	090500	13423765	2995	2990	2995	2990	3
620	20250113	090400	13414785	2990	2985	2990	2985	290
621	20250113	090300	12547915	2990	2990	2990	2990	41
622	20250113	090200	12425325	2990	2980	2990	2980	371
623	20250113	090100	11318735	2980	2975	2980	2975	71
624	20250113	090000	11107180	2965	2985	2985	2930	3691