KissMeData/060150/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193900	411046320	5670	5670	5670	5670	1264
3	20250113	193800	411046320	5670	5670	5670	5670	0
4	20250113	193700	411046320	5670	5670	5670	5670	0
5	20250113	193600	411046320	5670	5670	5670	5670	0
6	20250113	193500	411046320	5670	5670	5670	5670	0
7	20250113	193400	411046320	5670	5670	5670	5670	0
8	20250113	193300	411046320	5670	5670	5670	5670	0
9	20250113	193200	411046320	5670	5670	5670	5670	0
10	20250113	193100	411046320	5670	5670	5670	5670	0
11	20250113	193000	411046320	5670	5670	5670	5670	0
12	20250113	192900	411046320	5670	5670	5670	5670	0
13	20250113	192800	411046320	5670	5670	5670	5670	0
14	20250113	192700	411046320	5670	5670	5670	5670	0
15	20250113	192600	411046320	5670	5670	5670	5670	0
16	20250113	192500	411046320	5670	5670	5670	5670	0
17	20250113	192400	411046320	5670	5670	5670	5670	0
18	20250113	192300	411046320	5670	5670	5670	5670	0
19	20250113	192200	411046320	5670	5670	5670	5670	0
20	20250113	192100	411046320	5670	5670	5670	5670	0
21	20250113	192000	411046320	5670	5670	5670	5670	0
22	20250113	191900	411046320	5670	5670	5670	5670	0
23	20250113	191800	411046320	5670	5670	5670	5670	0
24	20250113	191700	411046320	5670	5670	5670	5670	0
25	20250113	191600	411046320	5670	5670	5670	5670	0
26	20250113	191500	411046320	5670	5670	5670	5670	0
27	20250113	191400	411046320	5670	5670	5670	5670	0
28	20250113	191300	411046320	5670	5670	5670	5670	0
29	20250113	191200	411046320	5670	5670	5670	5670	0
30	20250113	191100	411046320	5670	5670	5670	5670	0
31	20250113	191000	411046320	5670	5670	5670	5670	0
32	20250113	190900	411046320	5670	5670	5670	5670	1264
33	20250113	190800	411046320	5670	5670	5670	5670	0
34	20250113	190700	411046320	5670	5670	5670	5670	0
35	20250113	190600	411046320	5670	5670	5670	5670	0
36	20250113	190500	411046320	5670	5670	5670	5670	0
37	20250113	190400	411046320	5670	5670	5670	5670	0
38	20250113	190300	411046320	5670	5670	5670	5670	0
39	20250113	190200	411046320	5670	5670	5670	5670	0
40	20250113	190100	411046320	5670	5670	5670	5670	0
41	20250113	190000	411046320	5670	5670	5670	5670	0
42	20250113	185900	411046320	5670	5670	5670	5670	0
43	20250113	185800	411046320	5670	5670	5670	5670	0
44	20250113	185700	411046320	5670	5670	5670	5670	0
45	20250113	185600	411046320	5670	5670	5670	5670	0
46	20250113	185500	411046320	5670	5670	5670	5670	0
47	20250113	185400	411046320	5670	5670	5670	5670	0
48	20250113	185300	411046320	5670	5670	5670	5670	0
49	20250113	185200	411046320	5670	5670	5670	5670	0
50	20250113	185100	411046320	5670	5670	5670	5670	0
51	20250113	185000	411046320	5670	5670	5670	5670	0
52	20250113	184900	411046320	5670	5670	5670	5670	0
53	20250113	184800	411046320	5670	5670	5670	5670	0
54	20250113	184700	411046320	5670	5670	5670	5670	0
55	20250113	184600	411046320	5670	5670	5670	5670	0
56	20250113	184500	411046320	5670	5670	5670	5670	0
57	20250113	184400	411046320	5670	5670	5670	5670	0
58	20250113	184300	411046320	5670	5670	5670	5670	0
59	20250113	184200	411046320	5670	5670	5670	5670	0
60	20250113	184100	411046320	5670	5670	5670	5670	0
61	20250113	184000	411046320	5670	5670	5670	5670	0
62	20250113	183900	411046320	5670	5670	5670	5670	1264
63	20250113	183800	411046320	5670	5670	5670	5670	0
64	20250113	183700	411046320	5670	5670	5670	5670	0
65	20250113	183600	411046320	5670	5670	5670	5670	0
66	20250113	183500	411046320	5670	5670	5670	5670	0
67	20250113	183400	411046320	5670	5670	5670	5670	0
68	20250113	183300	411046320	5670	5670	5670	5670	0
69	20250113	183200	411046320	5670	5670	5670	5670	0
70	20250113	183100	411046320	5670	5670	5670	5670	0
71	20250113	183000	411046320	5670	5670	5670	5670	0
72	20250113	182900	411046320	5670	5670	5670	5670	0
73	20250113	182800	411046320	5670	5670	5670	5670	0
74	20250113	182700	411046320	5670	5670	5670	5670	0
75	20250113	182600	411046320	5670	5670	5670	5670	0
76	20250113	182500	411046320	5670	5670	5670	5670	0
77	20250113	182400	411046320	5670	5670	5670	5670	0
78	20250113	182300	411046320	5670	5670	5670	5670	0
79	20250113	182200	411046320	5670	5670	5670	5670	0
80	20250113	182100	411046320	5670	5670	5670	5670	0
81	20250113	182000	411046320	5670	5670	5670	5670	0
82	20250113	181900	411046320	5670	5670	5670	5670	0
83	20250113	181800	411046320	5670	5670	5670	5670	0
84	20250113	181700	411046320	5670	5670	5670	5670	0
85	20250113	181600	411046320	5670	5670	5670	5670	0
86	20250113	181500	411046320	5670	5670	5670	5670	0
87	20250113	181400	411046320	5670	5670	5670	5670	0
88	20250113	181300	411046320	5670	5670	5670	5670	0
89	20250113	181200	411046320	5670	5670	5670	5670	0
90	20250113	181100	411046320	5670	5670	5670	5670	0
91	20250113	181000	411046320	5670	5670	5670	5670	0
92	20250113	180900	411046320	5670	5670	5670	5670	1264
93	20250113	180800	411046320	5670	5670	5670	5670	0
94	20250113	180700	411046320	5670	5670	5670	5670	0
95	20250113	180600	411046320	5670	5670	5670	5670	0
96	20250113	180500	411046320	5670	5670	5670	5670	0
97	20250113	180400	411046320	5670	5670	5670	5670	0
98	20250113	180300	411046320	5670	5670	5670	5670	0
99	20250113	180200	411046320	5670	5670	5670	5670	0
100	20250113	180100	411046320	5670	5670	5670	5670	0
101	20250113	180000	411046320	5670	5670	5670	5670	0
102	20250113	175900	411046320	5670	5670	5670	5670	0
103	20250113	175800	411046320	5670	5670	5670	5670	0
104	20250113	175700	411046320	5670	5670	5670	5670	0
105	20250113	175600	411046320	5670	5670	5670	5670	0
106	20250113	175500	411046320	5670	5670	5670	5670	0
107	20250113	175400	411046320	5670	5670	5670	5670	0
108	20250113	175300	411046320	5670	5670	5670	5670	0
109	20250113	175200	411046320	5670	5670	5670	5670	0
110	20250113	175100	411046320	5670	5670	5670	5670	0
111	20250113	175000	411046320	5670	5670	5670	5670	0
112	20250113	174900	411046320	5670	5670	5670	5670	0
113	20250113	174800	411046320	5670	5670	5670	5670	0
114	20250113	174700	411046320	5670	5670	5670	5670	0
115	20250113	174600	411046320	5670	5670	5670	5670	0
116	20250113	174500	411046320	5670	5670	5670	5670	0
117	20250113	174400	411046320	5670	5670	5670	5670	0
118	20250113	174300	411046320	5670	5670	5670	5670	0
119	20250113	174200	411046320	5670	5670	5670	5670	0
120	20250113	174100	411046320	5670	5670	5670	5670	0
121	20250113	174000	411046320	5670	5670	5670	5670	0
122	20250113	173900	411046320	5670	5670	5670	5670	1264
123	20250113	173800	411046320	5670	5670	5670	5670	0
124	20250113	173700	411046320	5670	5670	5670	5670	0
125	20250113	173600	411046320	5670	5670	5670	5670	0
126	20250113	173500	411046320	5670	5670	5670	5670	0
127	20250113	173400	411046320	5670	5670	5670	5670	0
128	20250113	173300	411046320	5670	5670	5670	5670	0
129	20250113	173200	411046320	5670	5670	5670	5670	0
130	20250113	173100	411046320	5670	5670	5670	5670	0
131	20250113	173000	411046320	5670	5670	5670	5670	0
132	20250113	172900	411046320	5670	5670	5670	5670	0
133	20250113	172800	411046320	5670	5670	5670	5670	0
134	20250113	172700	411046320	5670	5670	5670	5670	0
135	20250113	172600	411046320	5670	5670	5670	5670	0
136	20250113	172500	411046320	5670	5670	5670	5670	0
137	20250113	172400	411046320	5670	5670	5670	5670	0
138	20250113	172300	411046320	5670	5670	5670	5670	0
139	20250113	172200	411046320	5670	5670	5670	5670	0
140	20250113	172100	411046320	5670	5670	5670	5670	0
141	20250113	172000	411046320	5670	5670	5670	5670	0
142	20250113	171900	411046320	5670	5670	5670	5670	0
143	20250113	171800	411046320	5670	5670	5670	5670	0
144	20250113	171700	411046320	5670	5670	5670	5670	0
145	20250113	171600	411046320	5670	5670	5670	5670	0
146	20250113	171500	411046320	5670	5670	5670	5670	0
147	20250113	171400	411046320	5670	5670	5670	5670	0
148	20250113	171300	411046320	5670	5670	5670	5670	0
149	20250113	171200	411046320	5670	5670	5670	5670	0
150	20250113	171100	411046320	5670	5670	5670	5670	0
151	20250113	171000	411046320	5670	5670	5670	5670	0
152	20250113	170900	411046320	5670	5670	5670	5670	1264
153	20250113	170800	411046320	5670	5670	5670	5670	0
154	20250113	170700	411046320	5670	5670	5670	5670	0
155	20250113	170600	411046320	5670	5670	5670	5670	0
156	20250113	170500	411046320	5670	5670	5670	5670	0
157	20250113	170400	411046320	5670	5670	5670	5670	0
158	20250113	170300	411046320	5670	5670	5670	5670	0
159	20250113	170200	411046320	5670	5670	5670	5670	0
160	20250113	170100	411046320	5670	5670	5670	5670	0
161	20250113	170000	411046320	5670	5670	5670	5670	0
162	20250113	165900	411046320	5670	5670	5670	5670	0
163	20250113	165800	411046320	5670	5670	5670	5670	0
164	20250113	165700	411046320	5670	5670	5670	5670	0
165	20250113	165600	411046320	5670	5670	5670	5670	0
166	20250113	165500	411046320	5670	5670	5670	5670	0
167	20250113	165400	411046320	5670	5670	5670	5670	0
168	20250113	165300	411046320	5670	5670	5670	5670	0
169	20250113	165200	411046320	5670	5670	5670	5670	0
170	20250113	165100	411046320	5670	5670	5670	5670	0
171	20250113	165000	411046320	5670	5670	5670	5670	0
172	20250113	164900	411046320	5670	5670	5670	5670	0
173	20250113	164800	411046320	5670	5670	5670	5670	0
174	20250113	164700	411046320	5670	5670	5670	5670	0
175	20250113	164600	411046320	5670	5670	5670	5670	0
176	20250113	164500	411046320	5670	5670	5670	5670	0
177	20250113	164400	411046320	5670	5670	5670	5670	0
178	20250113	164300	411046320	5670	5670	5670	5670	0
179	20250113	164200	411046320	5670	5670	5670	5670	0
180	20250113	164100	411046320	5670	5670	5670	5670	0
181	20250113	164000	411046320	5670	5670	5670	5670	0
182	20250113	163900	411046320	5670	5670	5670	5670	1264
183	20250113	163800	411046320	5670	5670	5670	5670	0
184	20250113	163700	411046320	5670	5670	5670	5670	0
185	20250113	163600	411046320	5670	5670	5670	5670	0
186	20250113	163500	411046320	5670	5670	5670	5670	0
187	20250113	163400	411046320	5670	5670	5670	5670	0
188	20250113	163300	411046320	5670	5670	5670	5670	0
189	20250113	163200	411046320	5670	5670	5670	5670	0
190	20250113	163100	411046320	5670	5670	5670	5670	0
191	20250113	163000	411046320	5670	5670	5670	5670	0
192	20250113	162900	411046320	5670	5670	5670	5670	0
193	20250113	162800	411046320	5670	5670	5670	5670	0
194	20250113	162700	411046320	5670	5670	5670	5670	0
195	20250113	162600	411046320	5670	5670	5670	5670	0
196	20250113	162500	411046320	5670	5670	5670	5670	0
197	20250113	162400	411046320	5670	5670	5670	5670	0
198	20250113	162300	411046320	5670	5670	5670	5670	0
199	20250113	162200	411046320	5670	5670	5670	5670	0
200	20250113	162100	411046320	5670	5670	5670	5670	0
201	20250113	162000	411046320	5670	5670	5670	5670	0
202	20250113	161900	411046320	5670	5670	5670	5670	0
203	20250113	161800	411046320	5670	5670	5670	5670	0
204	20250113	161700	411046320	5670	5670	5670	5670	0
205	20250113	161600	411046320	5670	5670	5670	5670	0
206	20250113	161500	411046320	5670	5670	5670	5670	0
207	20250113	161400	411046320	5670	5670	5670	5670	0
208	20250113	161300	411046320	5670	5670	5670	5670	0
209	20250113	161200	411046320	5670	5670	5670	5670	0
210	20250113	161100	411046320	5670	5670	5670	5670	0
211	20250113	161000	411046320	5670	5670	5670	5670	0
212	20250113	160900	411046320	5670	5670	5670	5670	1264
213	20250113	160800	411046320	5670	5670	5670	5670	0
214	20250113	160700	411046320	5670	5670	5670	5670	0
215	20250113	160600	411046320	5670	5670	5670	5670	0
216	20250113	160500	411046320	5670	5670	5670	5670	0
217	20250113	160400	411046320	5670	5670	5670	5670	0
218	20250113	160300	411046320	5670	5670	5670	5670	0
219	20250113	160200	411046320	5670	5670	5670	5670	0
220	20250113	160100	411046320	5670	5670	5670	5670	0
221	20250113	160000	411046320	5670	5670	5670	5670	0
222	20250113	155900	411046320	5670	5670	5670	5670	0
223	20250113	155800	411046320	5670	5670	5670	5670	0
224	20250113	155700	411046320	5670	5670	5670	5670	0
225	20250113	155600	411046320	5670	5670	5670	5670	0
226	20250113	155500	411046320	5670	5670	5670	5670	0
227	20250113	155400	411046320	5670	5670	5670	5670	0
228	20250113	155300	411046320	5670	5670	5670	5670	0
229	20250113	155200	411046320	5670	5670	5670	5670	0
230	20250113	155100	411046320	5670	5670	5670	5670	0
231	20250113	155000	411046320	5670	5670	5670	5670	0
232	20250113	154900	411046320	5670	5670	5670	5670	0
233	20250113	154800	411046320	5670	5670	5670	5670	0
234	20250113	154700	411046320	5670	5670	5670	5670	0
235	20250113	154600	411046320	5670	5670	5670	5670	0
236	20250113	154500	411046320	5670	5670	5670	5670	0
237	20250113	154400	411046320	5670	5670	5670	5670	0
238	20250113	154300	411046320	5670	5670	5670	5670	0
239	20250113	154200	411046320	5670	5670	5670	5670	0
240	20250113	154100	411046320	5670	5670	5670	5670	0
241	20250113	154000	411046320	5670	5670	5670	5670	0
242	20250113	153900	411046320	5670	5670	5670	5670	1264
243	20250113	153800	411046320	5670	5670	5670	5670	0
244	20250113	153700	411046320	5670	5670	5670	5670	0
245	20250113	153600	411046320	5670	5670	5670	5670	0
246	20250113	153500	411046320	5670	5670	5670	5670	0
247	20250113	153400	411046320	5670	5670	5670	5670	0
248	20250113	153300	411046320	5670	5670	5670	5670	0
249	20250113	153200	411046320	5670	5670	5670	5670	0
250	20250113	153100	411046320	5670	5670	5670	5670	0
251	20250113	153000	411046320	5670	5670	5670	5670	1264
252	20250113	152900	403879440	5650	5650	5650	5650	0
253	20250113	152800	403879440	5650	5650	5650	5650	0
254	20250113	152700	403879440	5650	5650	5650	5650	0
255	20250113	152600	403879440	5650	5650	5650	5650	0
256	20250113	152500	403879440	5650	5650	5650	5650	0
257	20250113	152400	403879440	5650	5650	5650	5650	0
258	20250113	152300	403879440	5650	5650	5650	5650	0
259	20250113	152200	403879440	5650	5650	5650	5650	0
260	20250113	152100	403879440	5650	5650	5650	5650	0
261	20250113	152000	403879440	5650	5650	5650	5650	0
262	20250113	151900	403879440	5650	5650	5650	5650	40
263	20250113	151800	403653440	5650	5650	5650	5630	70
264	20250113	151700	403258540	5650	5650	5650	5650	4
265	20250113	151600	403235940	5630	5630	5630	5630	2000
266	20250113	151500	391975940	5630	5640	5640	5630	7515
267	20250113	151400	349666310	5650	5650	5650	5650	3
268	20250113	151300	349649360	5650	5650	5650	5650	14
269	20250113	151200	349570260	5650	5650	5650	5650	0
270	20250113	151100	349570260	5650	5640	5650	5630	150
271	20250113	151000	348725030	5650	5640	5650	5640	2
272	20250113	150900	348713740	5630	5640	5650	5630	389
273	20250113	150800	346519870	5650	5660	5660	5630	4049
274	20250113	150700	323693070	5670	5670	5670	5670	0
275	20250113	150600	323693070	5670	5670	5670	5670	0
276	20250113	150500	323693070	5670	5670	5670	5670	1
277	20250113	150400	323687400	5660	5660	5660	5660	0
278	20250113	150300	323687400	5660	5670	5670	5660	160
279	20250113	150200	322780230	5670	5670	5670	5670	11
280	20250113	150100	322717860	5670	5670	5670	5670	0
281	20250113	150000	322717860	5670	5670	5670	5670	0
282	20250113	145900	322717860	5670	5670	5670	5670	1
283	20250113	145800	322712190	5670	5670	5670	5670	3
284	20250113	145700	322695180	5670	5670	5670	5670	25
285	20250113	145600	322553430	5670	5670	5670	5670	35
286	20250113	145500	322354980	5670	5670	5670	5670	14
287	20250113	145400	322275600	5660	5660	5660	5660	7
288	20250113	145300	322235980	5670	5670	5670	5670	1
289	20250113	145200	322230310	5660	5660	5660	5660	0
290	20250113	145100	322230310	5660	5660	5660	5660	1
291	20250113	145000	322224650	5670	5670	5670	5660	330
292	20250113	144900	320355560	5680	5680	5680	5680	0
293	20250113	144800	320355560	5680	5680	5680	5680	100
294	20250113	144700	319787560	5680	5680	5680	5680	0
295	20250113	144600	319787560	5680	5680	5680	5680	110
296	20250113	144500	319162760	5680	5670	5680	5670	31
297	20250113	144400	318986980	5670	5670	5670	5670	111
298	20250113	144300	318357610	5670	5670	5670	5670	11
299	20250113	144200	318295240	5670	5670	5670	5670	100
300	20250113	144100	317728240	5670	5690	5690	5670	456
301	20250113	144000	315140720	5690	5680	5690	5680	508
302	20250113	143900	312255270	5690	5690	5690	5690	102
303	20250113	143800	311674890	5680	5690	5690	5680	200
304	20250113	143700	310537890	5690	5690	5690	5690	110
305	20250113	143600	309911990	5690	5690	5690	5690	12
306	20250113	143500	309843710	5690	5690	5690	5690	140
307	20250113	143400	309047110	5690	5680	5690	5680	101
308	20250113	143300	308473420	5680	5680	5680	5680	0
309	20250113	143200	308473420	5680	5680	5680	5680	311
310	20250113	143100	306706940	5680	5680	5680	5680	12
311	20250113	143000	306638780	5680	5680	5680	5680	100
312	20250113	142900	306070780	5680	5680	5680	5680	13
313	20250113	142800	305996940	5680	5670	5680	5670	107
314	20250113	142700	305390240	5670	5680	5690	5670	136
315	20250113	142600	304617610	5680	5680	5680	5680	0
316	20250113	142500	304617610	5680	5680	5680	5680	100
317	20250113	142400	304049610	5680	5680	5680	5680	0
318	20250113	142300	304049610	5680	5670	5680	5670	362
319	20250113	142200	301996070	5680	5680	5680	5680	1
320	20250113	142100	301990390	5670	5670	5670	5670	0
321	20250113	142000	301990390	5670	5670	5670	5670	134
322	20250113	141900	301230610	5670	5670	5670	5670	101
323	20250113	141800	300657940	5650	5650	5650	5650	0
324	20250113	141700	300657940	5650	5650	5650	5650	394
325	20250113	141600	298431840	5670	5670	5670	5670	100
326	20250113	141500	297864840	5670	5670	5670	5670	1
327	20250113	141400	297859170	5660	5660	5660	5660	100
328	20250113	141300	297293170	5660	5660	5660	5660	0
329	20250113	141200	297293170	5660	5680	5680	5660	195
330	20250113	141100	296189050	5680	5680	5680	5680	100
331	20250113	141000	295621050	5680	5680	5680	5680	0
332	20250113	140900	295621050	5680	5680	5680	5680	200
333	20250113	140800	294485050	5680	5680	5680	5680	0
334	20250113	140700	294485050	5680	5680	5680	5680	100
335	20250113	140600	293917050	5680	5680	5680	5680	0
336	20250113	140500	293917050	5680	5680	5680	5680	100
337	20250113	140400	293349050	5680	5680	5680	5680	3
338	20250113	140300	293332010	5660	5690	5690	5660	688
339	20250113	140200	289436260	5680	5680	5690	5680	116
340	20250113	140100	288777250	5680	5680	5680	5680	1
341	20250113	140000	288771570	5690	5680	5690	5680	101
342	20250113	135900	288197880	5680	5680	5680	5680	0
343	20250113	135800	288197880	5680	5680	5680	5680	100
344	20250113	135700	287629880	5680	5680	5680	5680	100
345	20250113	135600	287061880	5680	5680	5680	5680	0
346	20250113	135500	287061880	5680	5680	5680	5680	102
347	20250113	135400	286482520	5680	5680	5680	5680	0
348	20250113	135300	286482520	5680	5680	5680	5680	200
349	20250113	135200	285346520	5680	5680	5680	5680	120
350	20250113	135100	284664920	5680	5680	5680	5680	100
351	20250113	135000	284096920	5680	5680	5680	5680	0
352	20250113	134900	284096920	5680	5680	5680	5680	200
353	20250113	134800	282960920	5680	5680	5680	5680	100
354	20250113	134700	282392920	5680	5680	5680	5680	1
355	20250113	134600	282387240	5670	5670	5670	5670	100
356	20250113	134500	281820240	5670	5670	5670	5670	1
357	20250113	134400	281814570	5670	5670	5670	5670	1
358	20250113	134300	281808900	5640	5670	5670	5640	2
359	20250113	134200	281797590	5660	5660	5660	5660	400
360	20250113	134100	279533590	5660	5660	5660	5660	100
361	20250113	134000	278967590	5660	5660	5660	5660	12
362	20250113	133900	278899670	5660	5660	5660	5660	130
363	20250113	133800	278163870	5660	5660	5660	5660	0
364	20250113	133700	278163870	5660	5650	5660	5650	132
365	20250113	133600	277418060	5650	5650	5650	5650	0
366	20250113	133500	277418060	5650	5650	5650	5650	100
367	20250113	133400	276853060	5650	5650	5650	5650	100
368	20250113	133300	276288060	5650	5650	5650	5650	0
369	20250113	133200	276288060	5650	5650	5650	5650	100
370	20250113	133100	275723060	5650	5650	5650	5650	0
371	20250113	133000	275723060	5650	5650	5650	5650	104
372	20250113	132900	275135460	5650	5650	5650	5650	0
373	20250113	132800	275135460	5650	5650	5650	5650	100
374	20250113	132700	274570460	5650	5650	5650	5650	0
375	20250113	132600	274570460	5650	5650	5650	5650	100
376	20250113	132500	274005460	5650	5650	5650	5650	100
377	20250113	132400	273440460	5650	5650	5650	5650	1
378	20250113	132300	273434810	5630	5650	5650	5630	483
379	20250113	132200	270713460	5650	5650	5650	5650	4
380	20250113	132100	270690860	5650	5650	5650	5650	100
381	20250113	132000	270125860	5650	5650	5650	5650	0
382	20250113	131900	270125860	5650	5650	5650	5650	103
383	20250113	131800	269543910	5650	5650	5650	5650	110
384	20250113	131700	268922410	5650	5650	5650	5650	0
385	20250113	131600	268922410	5650	5650	5650	5650	200
386	20250113	131500	267792410	5650	5650	5650	5650	10
387	20250113	131400	267735910	5650	5650	5650	5650	200
388	20250113	131300	266605910	5650	5650	5650	5650	10
389	20250113	131200	266549410	5640	5640	5640	5640	100
390	20250113	131100	265985410	5640	5640	5640	5640	1
391	20250113	131000	265979770	5620	5620	5620	5620	0
392	20250113	130900	265979770	5620	5620	5620	5620	0
393	20250113	130800	265979770	5620	5620	5620	5620	1
394	20250113	130700	265974150	5640	5630	5640	5630	101
395	20250113	130600	265404520	5640	5640	5640	5640	0
396	20250113	130500	265404520	5640	5630	5640	5630	101
397	20250113	130400	264835880	5630	5630	5630	5630	201
398	20250113	130300	263704250	5630	5630	5630	5630	0
399	20250113	130200	263704250	5630	5630	5630	5630	100
400	20250113	130100	263141250	5630	5630	5630	5630	0
401	20250113	130000	263141250	5630	5630	5630	5630	103
402	20250113	125900	262561360	5630	5630	5630	5630	0
403	20250113	125800	262561360	5630	5630	5630	5630	1
404	20250113	125700	262555730	5610	5610	5620	5610	1638
405	20250113	125600	253366500	5620	5630	5630	5620	705
406	20250113	125500	249401770	5640	5630	5640	5630	88
407	20250113	125400	248906320	5630	5640	5640	5630	91
408	20250113	125300	248393970	5640	5640	5640	5640	100
409	20250113	125200	247829970	5640	5640	5640	5640	0
410	20250113	125100	247829970	5640	5640	5640	5640	100
411	20250113	125000	247265970	5640	5640	5640	5640	4
412	20250113	124900	247243410	5640	5630	5640	5630	100
413	20250113	124800	246679680	5640	5640	5640	5640	104
414	20250113	124700	246093120	5640	5640	5640	5640	2
415	20250113	124600	246081840	5640	5640	5650	5640	156
416	20250113	124500	245201990	5640	5640	5640	5640	0
417	20250113	124400	245201990	5640	5640	5640	5640	100
418	20250113	124300	244637990	5640	5640	5640	5640	0
419	20250113	124200	244637990	5640	5640	5640	5640	100
420	20250113	124100	244073990	5640	5640	5640	5640	239
421	20250113	124000	242726030	5640	5640	5640	5640	0
422	20250113	123900	242726030	5640	5640	5640	5640	100
423	20250113	123800	242162030	5640	5640	5640	5640	0
424	20250113	123700	242162030	5640	5640	5640	5640	100
425	20250113	123600	241598030	5640	5640	5640	5640	7
426	20250113	123500	241558550	5620	5620	5620	5620	2
427	20250113	123400	241547310	5640	5640	5650	5640	201
428	20250113	123300	240412680	5650	5640	5650	5640	3
429	20250113	123200	240395740	5640	5630	5640	5630	100
430	20250113	123100	239831890	5640	5640	5640	5640	0
431	20250113	123000	239831890	5640	5630	5640	5630	100
432	20250113	122900	239267910	5640	5640	5640	5640	1
433	20250113	122800	239262270	5620	5620	5620	5620	1
434	20250113	122700	239256650	5640	5630	5640	5630	343
435	20250113	122600	237324210	5630	5630	5630	5630	70
436	20250113	122500	236930110	5630	5630	5630	5630	100
437	20250113	122400	236367110	5630	5630	5630	5630	0
438	20250113	122300	236367110	5630	5620	5630	5620	101
439	20250113	122200	235799480	5620	5610	5620	5610	732
440	20250113	122100	231692950	5620	5620	5620	5620	477
441	20250113	122000	229012210	5630	5640	5640	5630	794
442	20250113	121900	224540990	5640	5640	5640	5640	0
443	20250113	121800	224540990	5640	5640	5640	5640	100
444	20250113	121700	223976990	5640	5640	5640	5640	0
445	20250113	121600	223976990	5640	5640	5640	5630	117
446	20250113	121500	223317120	5640	5640	5640	5640	0
447	20250113	121400	223317120	5640	5640	5640	5640	100
448	20250113	121300	222753120	5640	5640	5640	5640	100
449	20250113	121200	222189120	5640	5640	5640	5640	0
450	20250113	121100	222189120	5640	5640	5640	5640	100
451	20250113	121000	221625120	5640	5640	5640	5640	0
452	20250113	120900	221625120	5640	5640	5640	5640	1323
453	20250113	120800	214163400	5640	5640	5640	5640	22
454	20250113	120700	214039320	5650	5650	5650	5650	170
455	20250113	120600	213078820	5650	5660	5660	5650	522
456	20250113	120500	210127520	5660	5660	5660	5660	0
457	20250113	120400	210127520	5660	5660	5660	5660	2
458	20250113	120300	210116200	5650	5650	5650	5650	0
459	20250113	120200	210116200	5650	5650	5650	5650	0
460	20250113	120100	210116200	5650	5650	5650	5650	0
461	20250113	120000	210116200	5650	5650	5650	5650	0
462	20250113	115900	210116200	5650	5650	5650	5650	500
463	20250113	115800	207291200	5650	5650	5650	5650	0
464	20250113	115700	207291200	5650	5650	5650	5650	100
465	20250113	115600	206726200	5650	5670	5670	5650	402
466	20250113	115500	204454880	5650	5660	5660	5650	37
467	20250113	115400	204245470	5680	5680	5680	5680	20
468	20250113	115300	204131870	5680	5680	5680	5680	100
469	20250113	115200	203563870	5680	5680	5680	5680	100
470	20250113	115100	202995870	5680	5680	5680	5680	0
471	20250113	115000	202995870	5680	5680	5680	5680	100
472	20250113	114900	202427870	5680	5680	5680	5680	0
473	20250113	114800	202427870	5680	5680	5680	5680	100
474	20250113	114700	201859870	5680	5680	5680	5680	0
475	20250113	114600	201859870	5680	5680	5680	5680	100
476	20250113	114500	201291870	5680	5680	5680	5680	100
477	20250113	114400	200723870	5680	5680	5680	5680	100
478	20250113	114300	200155870	5680	5680	5680	5680	100
479	20250113	114200	199587870	5680	5680	5680	5650	754
480	20250113	114100	195321080	5680	5680	5680	5680	100
481	20250113	114000	194753080	5680	5680	5680	5680	0
482	20250113	113900	194753080	5680	5680	5680	5680	100
483	20250113	113800	194185080	5680	5670	5680	5670	235
484	20250113	113700	192852610	5670	5670	5670	5670	1
485	20250113	113600	192846940	5680	5680	5680	5680	100
486	20250113	113500	192278940	5680	5680	5680	5680	2
487	20250113	113400	192267580	5680	5680	5680	5680	100
488	20250113	113300	191699580	5680	5680	5680	5680	0
489	20250113	113200	191699580	5680	5680	5680	5680	238
490	20250113	113100	190347740	5680	5680	5680	5680	100
491	20250113	113000	189779740	5680	5670	5680	5670	3
492	20250113	112900	189762720	5680	5680	5680	5680	100
493	20250113	112800	189194720	5680	5680	5680	5680	0
494	20250113	112700	189194720	5680	5660	5680	5660	6
495	20250113	112600	189160700	5680	5680	5680	5680	0
496	20250113	112500	189160700	5680	5680	5680	5680	107
497	20250113	112400	188552940	5680	5680	5680	5680	100
498	20250113	112300	187984940	5680	5680	5680	5680	1
499	20250113	112200	187979260	5660	5670	5670	5660	401
500	20250113	112100	185708600	5670	5680	5680	5670	24
501	20250113	112000	185572480	5680	5680	5680	5680	100
502	20250113	111900	185004480	5680	5680	5680	5680	0
503	20250113	111800	185004480	5680	5680	5680	5680	289
504	20250113	111700	183362960	5680	5680	5680	5680	100
505	20250113	111600	182794960	5680	5680	5680	5680	1
506	20250113	111500	182789280	5680	5670	5680	5670	101
507	20250113	111400	182216600	5670	5670	5670	5670	2
508	20250113	111300	182205260	5660	5660	5660	5660	143
509	20250113	111200	181395880	5660	5660	5660	5660	5
510	20250113	111100	181367580	5660	5660	5660	5660	195
511	20250113	111000	180263880	5660	5660	5660	5660	200
512	20250113	110900	179131880	5660	5660	5660	5660	8
513	20250113	110800	179086600	5660	5660	5660	5660	102
514	20250113	110700	178509280	5650	5650	5650	5650	0
515	20250113	110600	178509280	5650	5650	5650	5650	0
516	20250113	110500	178509280	5650	5650	5650	5650	0
517	20250113	110400	178509280	5650	5650	5650	5650	0
518	20250113	110300	178509280	5650	5650	5650	5650	300
519	20250113	110200	176814280	5650	5660	5660	5650	178
520	20250113	110100	175807800	5660	5670	5670	5660	101
521	20250113	110000	175235140	5670	5680	5680	5670	8
522	20250113	105900	175189750	5680	5680	5690	5680	107
523	20250113	105800	174581970	5680	5680	5690	5680	5
524	20250113	105700	174553560	5680	5680	5680	5680	100
525	20250113	105600	173985560	5680	5680	5690	5680	111
526	20250113	105500	173355070	5680	5680	5680	5680	0
527	20250113	105400	173355070	5680	5680	5680	5680	200
528	20250113	105300	172219070	5680	5680	5680	5680	1
529	20250113	105200	172213390	5660	5660	5660	5660	120
530	20250113	105100	171534190	5660	5670	5670	5660	100
531	20250113	105000	170967690	5670	5670	5670	5670	111
532	20250113	104900	170338320	5680	5650	5680	5650	6
533	20250113	104800	170304340	5660	5660	5660	5660	256
534	20250113	104700	168855380	5660	5650	5660	5640	603
535	20250113	104600	165454350	5650	5650	5650	5650	600
536	20250113	104500	162064350	5650	5650	5650	5650	200
537	20250113	104400	160934350	5670	5670	5670	5670	0
538	20250113	104300	160934350	5670	5670	5670	5670	115
539	20250113	104200	160282300	5670	5680	5680	5670	110
540	20250113	104100	159657600	5680	5670	5680	5670	89
541	20250113	104000	159152180	5680	5680	5680	5680	100
542	20250113	103900	158584180	5680	5680	5680	5680	88
543	20250113	103800	158084340	5680	5670	5680	5660	837
544	20250113	103700	153344230	5690	5690	5690	5690	1
545	20250113	103600	153338540	5670	5690	5690	5670	36
546	20250113	103500	153134400	5690	5670	5690	5670	138
547	20250113	103400	152351650	5660	5660	5660	5660	204
548	20250113	103300	151197010	5670	5670	5670	5670	119
549	20250113	103200	150522280	5670	5670	5670	5670	71
550	20250113	103100	150119710	5670	5670	5670	5670	358
551	20250113	103000	148089850	5670	5670	5670	5670	0
552	20250113	102900	148089850	5670	5670	5670	5670	200
553	20250113	102800	146955850	5670	5670	5670	5670	100
554	20250113	102700	146388850	5670	5670	5670	5670	0
555	20250113	102600	146388850	5670	5650	5670	5650	156
556	20250113	102500	145505890	5650	5650	5650	5650	115
557	20250113	102400	144856140	5660	5650	5660	5650	170
558	20250113	102300	143894750	5650	5650	5650	5650	1
559	20250113	102200	143889100	5660	5660	5660	5660	100
560	20250113	102100	143323100	5660	5660	5660	5660	5
561	20250113	102000	143294800	5650	5650	5650	5650	33
562	20250113	101900	143108350	5650	5650	5650	5650	31
563	20250113	101800	142933200	5650	5650	5650	5650	42
564	20250113	101700	142695900	5650	5660	5660	5650	205
565	20250113	101600	141535640	5650	5650	5650	5650	20
566	20250113	101500	141422640	5650	5650	5650	5650	3
567	20250113	101400	141405690	5660	5660	5660	5660	118
568	20250113	101300	140737810	5660	5660	5660	5660	1
569	20250113	101200	140732150	5650	5650	5650	5650	49
570	20250113	101100	140455300	5640	5650	5650	5640	273
571	20250113	101000	138914370	5650	5650	5650	5650	226
572	20250113	100900	137637470	5650	5650	5650	5650	0
573	20250113	100800	137637470	5650	5650	5650	5650	163
574	20250113	100700	136716520	5650	5640	5650	5640	7
575	20250113	100600	136677030	5640	5640	5640	5640	94
576	20250113	100500	136146870	5640	5640	5640	5640	18
577	20250113	100400	136045350	5640	5640	5640	5640	143
578	20250113	100300	135238830	5640	5640	5640	5640	243
579	20250113	100200	133868310	5640	5640	5640	5640	1
580	20250113	100100	133862670	5640	5640	5640	5640	297
581	20250113	100000	132187590	5660	5650	5660	5640	200
582	20250113	095900	131058390	5650	5650	5650	5650	190
583	20250113	095800	129984890	5650	5650	5650	5650	135
584	20250113	095700	129222140	5640	5640	5640	5640	0
585	20250113	095600	129222140	5640	5640	5640	5640	0
586	20250113	095500	129222140	5640	5640	5640	5640	0
587	20250113	095400	129222140	5640	5640	5640	5640	101
588	20250113	095300	128652500	5630	5630	5630	5630	0
589	20250113	095200	128652500	5630	5640	5640	5630	81
590	20250113	095100	128195670	5640	5640	5640	5640	121
591	20250113	095000	127513230	5640	5640	5640	5640	9
592	20250113	094900	127462470	5640	5640	5640	5640	131
593	20250113	094800	126723630	5640	5640	5640	5640	14
594	20250113	094700	126644670	5630	5620	5630	5620	583
595	20250113	094600	123362400	5610	5640	5640	5610	1999
596	20250113	094500	112122150	5640	5640	5640	5640	3
597	20250113	094400	112105230	5640	5640	5650	5640	111
598	20250113	094300	111478110	5650	5650	5650	5650	0
599	20250113	094200	111478110	5650	5650	5650	5650	100
600	20250113	094100	110913110	5650	5640	5650	5640	100
601	20250113	094000	110348560	5640	5640	5640	5640	101
602	20250113	093900	109778920	5630	5630	5630	5630	6
603	20250113	093800	109745140	5630	5640	5640	5630	232
604	20250113	093700	108438960	5640	5640	5640	5640	100
605	20250113	093600	107874960	5630	5630	5630	5630	59
606	20250113	093500	107542790	5650	5650	5650	5650	101
607	20250113	093400	106972140	5630	5630	5630	5630	19
608	20250113	093300	106865170	5650	5650	5650	5650	200
609	20250113	093200	105735170	5650	5640	5650	5640	337
610	20250113	093100	103834480	5640	5630	5640	5630	162
611	20250113	093000	102922160	5630	5620	5630	5620	131
612	20250113	092900	102184930	5630	5630	5630	5630	58
613	20250113	092800	101858390	5630	5630	5630	5630	2
614	20250113	092700	101847130	5620	5620	5630	5620	52
615	20250113	092600	101554390	5620	5620	5620	5620	30
616	20250113	092500	101385790	5620	5640	5640	5620	2228
617	20250113	092400	88852880	5640	5640	5640	5640	644
618	20250113	092300	85220720	5640	5650	5650	5640	146
619	20250113	092200	84397150	5650	5650	5650	5650	140
620	20250113	092100	83606150	5640	5650	5650	5640	811
621	20250113	092000	79030720	5650	5650	5650	5650	43
622	20250113	091900	78787770	5650	5650	5650	5650	271
623	20250113	091800	77256620	5640	5640	5640	5640	100
624	20250113	091700	76692620	5640	5640	5640	5640	312
625	20250113	091600	74932940	5640	5640	5640	5640	104
626	20250113	091500	74346380	5640	5640	5640	5640	10
627	20250113	091400	74289980	5640	5640	5640	5640	119
628	20250113	091300	73618820	5640	5650	5650	5640	507
629	20250113	091200	70759320	5660	5660	5660	5660	110
630	20250113	091100	70136720	5660	5660	5660	5660	151
631	20250113	091000	69282060	5660	5660	5660	5660	1
632	20250113	090900	69276400	5660	5660	5670	5660	130
633	20250113	090800	68539610	5670	5650	5680	5650	7
634	20250113	090700	68500000	5630	5690	5690	5630	3074
635	20250113	090600	51097560	5700	5690	5710	5680	147
636	20250113	090500	50259290	5700	5680	5700	5680	692
637	20250113	090400	46322340	5670	5660	5670	5660	43
638	20250113	090300	46078930	5660	5660	5660	5660	61
639	20250113	090200	45733670	5670	5670	5670	5670	960
640	20250113	090100	40290470	5670	5650	5670	5650	146
641	20250113	090000	39463370	5650	5700	5700	5600	7010