KissMeData/353590/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212100	975525140	4950	4950	4950	4950	2526
3	20250113	212000	975525140	4950	4950	4950	4950	0
4	20250113	211900	975525140	4950	4950	4950	4950	0
5	20250113	211800	975525140	4950	4950	4950	4950	0
6	20250113	211700	975525140	4950	4950	4950	4950	0
7	20250113	211600	975525140	4950	4950	4950	4950	0
8	20250113	211500	975525140	4950	4950	4950	4950	0
9	20250113	211400	975525140	4950	4950	4950	4950	0
10	20250113	211300	975525140	4950	4950	4950	4950	0
11	20250113	211200	975525140	4950	4950	4950	4950	0
12	20250113	211100	975525140	4950	4950	4950	4950	0
13	20250113	211000	975525140	4950	4950	4950	4950	0
14	20250113	210900	975525140	4950	4950	4950	4950	0
15	20250113	210800	975525140	4950	4950	4950	4950	0
16	20250113	210700	975525140	4950	4950	4950	4950	0
17	20250113	210600	975525140	4950	4950	4950	4950	0
18	20250113	210500	975525140	4950	4950	4950	4950	0
19	20250113	210400	975525140	4950	4950	4950	4950	0
20	20250113	210300	975525140	4950	4950	4950	4950	0
21	20250113	210200	975525140	4950	4950	4950	4950	0
22	20250113	210100	975525140	4950	4950	4950	4950	0
23	20250113	210000	975525140	4950	4950	4950	4950	0
24	20250113	205900	975525140	4950	4950	4950	4950	0
25	20250113	205800	975525140	4950	4950	4950	4950	0
26	20250113	205700	975525140	4950	4950	4950	4950	0
27	20250113	205600	975525140	4950	4950	4950	4950	0
28	20250113	205500	975525140	4950	4950	4950	4950	0
29	20250113	205400	975525140	4950	4950	4950	4950	0
30	20250113	205300	975525140	4950	4950	4950	4950	0
31	20250113	205200	975525140	4950	4950	4950	4950	0
32	20250113	205100	975525140	4950	4950	4950	4950	2526
33	20250113	205000	975525140	4950	4950	4950	4950	0
34	20250113	204900	975525140	4950	4950	4950	4950	0
35	20250113	204800	975525140	4950	4950	4950	4950	0
36	20250113	204700	975525140	4950	4950	4950	4950	0
37	20250113	204600	975525140	4950	4950	4950	4950	0
38	20250113	204500	975525140	4950	4950	4950	4950	0
39	20250113	204400	975525140	4950	4950	4950	4950	0
40	20250113	204300	975525140	4950	4950	4950	4950	0
41	20250113	204200	975525140	4950	4950	4950	4950	0
42	20250113	204100	975525140	4950	4950	4950	4950	0
43	20250113	204000	975525140	4950	4950	4950	4950	0
44	20250113	203900	975525140	4950	4950	4950	4950	0
45	20250113	203800	975525140	4950	4950	4950	4950	0
46	20250113	203700	975525140	4950	4950	4950	4950	0
47	20250113	203600	975525140	4950	4950	4950	4950	0
48	20250113	203500	975525140	4950	4950	4950	4950	0
49	20250113	203400	975525140	4950	4950	4950	4950	0
50	20250113	203300	975525140	4950	4950	4950	4950	0
51	20250113	203200	975525140	4950	4950	4950	4950	0
52	20250113	203100	975525140	4950	4950	4950	4950	0
53	20250113	203000	975525140	4950	4950	4950	4950	0
54	20250113	202900	975525140	4950	4950	4950	4950	0
55	20250113	202800	975525140	4950	4950	4950	4950	0
56	20250113	202700	975525140	4950	4950	4950	4950	0
57	20250113	202600	975525140	4950	4950	4950	4950	0
58	20250113	202500	975525140	4950	4950	4950	4950	0
59	20250113	202400	975525140	4950	4950	4950	4950	0
60	20250113	202300	975525140	4950	4950	4950	4950	0
61	20250113	202200	975525140	4950	4950	4950	4950	0
62	20250113	202100	975525140	4950	4950	4950	4950	2526
63	20250113	202000	975525140	4950	4950	4950	4950	0
64	20250113	201900	975525140	4950	4950	4950	4950	0
65	20250113	201800	975525140	4950	4950	4950	4950	0
66	20250113	201700	975525140	4950	4950	4950	4950	0
67	20250113	201600	975525140	4950	4950	4950	4950	0
68	20250113	201500	975525140	4950	4950	4950	4950	0
69	20250113	201400	975525140	4950	4950	4950	4950	0
70	20250113	201300	975525140	4950	4950	4950	4950	0
71	20250113	201200	975525140	4950	4950	4950	4950	0
72	20250113	201100	975525140	4950	4950	4950	4950	0
73	20250113	201000	975525140	4950	4950	4950	4950	0
74	20250113	200900	975525140	4950	4950	4950	4950	0
75	20250113	200800	975525140	4950	4950	4950	4950	0
76	20250113	200700	975525140	4950	4950	4950	4950	0
77	20250113	200600	975525140	4950	4950	4950	4950	0
78	20250113	200500	975525140	4950	4950	4950	4950	0
79	20250113	200400	975525140	4950	4950	4950	4950	0
80	20250113	200300	975525140	4950	4950	4950	4950	0
81	20250113	200200	975525140	4950	4950	4950	4950	0
82	20250113	200100	975525140	4950	4950	4950	4950	0
83	20250113	200000	975525140	4950	4950	4950	4950	0
84	20250113	195900	975525140	4950	4950	4950	4950	0
85	20250113	195800	975525140	4950	4950	4950	4950	0
86	20250113	195700	975525140	4950	4950	4950	4950	0
87	20250113	195600	975525140	4950	4950	4950	4950	0
88	20250113	195500	975525140	4950	4950	4950	4950	0
89	20250113	195400	975525140	4950	4950	4950	4950	0
90	20250113	195300	975525140	4950	4950	4950	4950	0
91	20250113	195200	975525140	4950	4950	4950	4950	0
92	20250113	195100	975525140	4950	4950	4950	4950	2526
93	20250113	195000	975525140	4950	4950	4950	4950	0
94	20250113	194900	975525140	4950	4950	4950	4950	0
95	20250113	194800	975525140	4950	4950	4950	4950	0
96	20250113	194700	975525140	4950	4950	4950	4950	0
97	20250113	194600	975525140	4950	4950	4950	4950	0
98	20250113	194500	975525140	4950	4950	4950	4950	0
99	20250113	194400	975525140	4950	4950	4950	4950	0
100	20250113	194300	975525140	4950	4950	4950	4950	0
101	20250113	194200	975525140	4950	4950	4950	4950	0
102	20250113	194100	975525140	4950	4950	4950	4950	0
103	20250113	194000	975525140	4950	4950	4950	4950	0
104	20250113	193900	975525140	4950	4950	4950	4950	0
105	20250113	193800	975525140	4950	4950	4950	4950	0
106	20250113	193700	975525140	4950	4950	4950	4950	0
107	20250113	193600	975525140	4950	4950	4950	4950	0
108	20250113	193500	975525140	4950	4950	4950	4950	0
109	20250113	193400	975525140	4950	4950	4950	4950	0
110	20250113	193300	975525140	4950	4950	4950	4950	0
111	20250113	193200	975525140	4950	4950	4950	4950	0
112	20250113	193100	975525140	4950	4950	4950	4950	0
113	20250113	193000	975525140	4950	4950	4950	4950	0
114	20250113	192900	975525140	4950	4950	4950	4950	0
115	20250113	192800	975525140	4950	4950	4950	4950	0
116	20250113	192700	975525140	4950	4950	4950	4950	0
117	20250113	192600	975525140	4950	4950	4950	4950	0
118	20250113	192500	975525140	4950	4950	4950	4950	0
119	20250113	192400	975525140	4950	4950	4950	4950	0
120	20250113	192300	975525140	4950	4950	4950	4950	0
121	20250113	192200	975525140	4950	4950	4950	4950	0
122	20250113	192100	975525140	4950	4950	4950	4950	2526
123	20250113	192000	975525140	4950	4950	4950	4950	0
124	20250113	191900	975525140	4950	4950	4950	4950	0
125	20250113	191800	975525140	4950	4950	4950	4950	0
126	20250113	191700	975525140	4950	4950	4950	4950	0
127	20250113	191600	975525140	4950	4950	4950	4950	0
128	20250113	191500	975525140	4950	4950	4950	4950	0
129	20250113	191400	975525140	4950	4950	4950	4950	0
130	20250113	191300	975525140	4950	4950	4950	4950	0
131	20250113	191200	975525140	4950	4950	4950	4950	0
132	20250113	191100	975525140	4950	4950	4950	4950	0
133	20250113	191000	975525140	4950	4950	4950	4950	0
134	20250113	190900	975525140	4950	4950	4950	4950	0
135	20250113	190800	975525140	4950	4950	4950	4950	0
136	20250113	190700	975525140	4950	4950	4950	4950	0
137	20250113	190600	975525140	4950	4950	4950	4950	0
138	20250113	190500	975525140	4950	4950	4950	4950	0
139	20250113	190400	975525140	4950	4950	4950	4950	0
140	20250113	190300	975525140	4950	4950	4950	4950	0
141	20250113	190200	975525140	4950	4950	4950	4950	0
142	20250113	190100	975525140	4950	4950	4950	4950	0
143	20250113	190000	975525140	4950	4950	4950	4950	0
144	20250113	185900	975525140	4950	4950	4950	4950	0
145	20250113	185800	975525140	4950	4950	4950	4950	0
146	20250113	185700	975525140	4950	4950	4950	4950	0
147	20250113	185600	975525140	4950	4950	4950	4950	0
148	20250113	185500	975525140	4950	4950	4950	4950	0
149	20250113	185400	975525140	4950	4950	4950	4950	0
150	20250113	185300	975525140	4950	4950	4950	4950	0
151	20250113	185200	975525140	4950	4950	4950	4950	0
152	20250113	185100	975525140	4950	4950	4950	4950	2526
153	20250113	185000	975525140	4950	4950	4950	4950	0
154	20250113	184900	975525140	4950	4950	4950	4950	0
155	20250113	184800	975525140	4950	4950	4950	4950	0
156	20250113	184700	975525140	4950	4950	4950	4950	0
157	20250113	184600	975525140	4950	4950	4950	4950	0
158	20250113	184500	975525140	4950	4950	4950	4950	0
159	20250113	184400	975525140	4950	4950	4950	4950	0
160	20250113	184300	975525140	4950	4950	4950	4950	0
161	20250113	184200	975525140	4950	4950	4950	4950	0
162	20250113	184100	975525140	4950	4950	4950	4950	0
163	20250113	184000	975525140	4950	4950	4950	4950	0
164	20250113	183900	975525140	4950	4950	4950	4950	0
165	20250113	183800	975525140	4950	4950	4950	4950	0
166	20250113	183700	975525140	4950	4950	4950	4950	0
167	20250113	183600	975525140	4950	4950	4950	4950	0
168	20250113	183500	975525140	4950	4950	4950	4950	0
169	20250113	183400	975525140	4950	4950	4950	4950	0
170	20250113	183300	975525140	4950	4950	4950	4950	0
171	20250113	183200	975525140	4950	4950	4950	4950	0
172	20250113	183100	975525140	4950	4950	4950	4950	0
173	20250113	183000	975525140	4950	4950	4950	4950	0
174	20250113	182900	975525140	4950	4950	4950	4950	0
175	20250113	182800	975525140	4950	4950	4950	4950	0
176	20250113	182700	975525140	4950	4950	4950	4950	0
177	20250113	182600	975525140	4950	4950	4950	4950	0
178	20250113	182500	975525140	4950	4950	4950	4950	0
179	20250113	182400	975525140	4950	4950	4950	4950	0
180	20250113	182300	975525140	4950	4950	4950	4950	0
181	20250113	182200	975525140	4950	4950	4950	4950	0
182	20250113	182100	975525140	4950	4950	4950	4950	2526
183	20250113	182000	975525140	4950	4950	4950	4950	0
184	20250113	181900	975525140	4950	4950	4950	4950	0
185	20250113	181800	975525140	4950	4950	4950	4950	0
186	20250113	181700	975525140	4950	4950	4950	4950	0
187	20250113	181600	975525140	4950	4950	4950	4950	0
188	20250113	181500	975525140	4950	4950	4950	4950	0
189	20250113	181400	975525140	4950	4950	4950	4950	0
190	20250113	181300	975525140	4950	4950	4950	4950	0
191	20250113	181200	975525140	4950	4950	4950	4950	0
192	20250113	181100	975525140	4950	4950	4950	4950	0
193	20250113	181000	975525140	4950	4950	4950	4950	0
194	20250113	180900	975525140	4950	4950	4950	4950	0
195	20250113	180800	975525140	4950	4950	4950	4950	0
196	20250113	180700	975525140	4950	4950	4950	4950	0
197	20250113	180600	975525140	4950	4950	4950	4950	0
198	20250113	180500	975525140	4950	4950	4950	4950	0
199	20250113	180400	975525140	4950	4950	4950	4950	0
200	20250113	180300	975525140	4950	4950	4950	4950	0
201	20250113	180200	975525140	4950	4950	4950	4950	0
202	20250113	180100	975525140	4950	4950	4950	4950	0
203	20250113	180000	975525140	4950	4950	4950	4950	0
204	20250113	175900	975525140	4950	4950	4950	4950	0
205	20250113	175800	975525140	4950	4950	4950	4950	0
206	20250113	175700	975525140	4950	4950	4950	4950	0
207	20250113	175600	975525140	4950	4950	4950	4950	0
208	20250113	175500	975525140	4950	4950	4950	4950	0
209	20250113	175400	975525140	4950	4950	4950	4950	0
210	20250113	175300	975525140	4950	4950	4950	4950	0
211	20250113	175200	975525140	4950	4950	4950	4950	0
212	20250113	175100	975525140	4950	4950	4950	4950	2526
213	20250113	175000	975525140	4950	4950	4950	4950	0
214	20250113	174900	975525140	4950	4950	4950	4950	0
215	20250113	174800	975525140	4950	4950	4950	4950	0
216	20250113	174700	975525140	4950	4950	4950	4950	0
217	20250113	174600	975525140	4950	4950	4950	4950	0
218	20250113	174500	975525140	4950	4950	4950	4950	0
219	20250113	174400	975525140	4950	4950	4950	4950	0
220	20250113	174300	975525140	4950	4950	4950	4950	0
221	20250113	174200	975525140	4950	4950	4950	4950	0
222	20250113	174100	975525140	4950	4950	4950	4950	0
223	20250113	174000	975525140	4950	4950	4950	4950	0
224	20250113	173900	975525140	4950	4950	4950	4950	0
225	20250113	173800	975525140	4950	4950	4950	4950	0
226	20250113	173700	975525140	4950	4950	4950	4950	0
227	20250113	173600	975525140	4950	4950	4950	4950	0
228	20250113	173500	975525140	4950	4950	4950	4950	0
229	20250113	173400	975525140	4950	4950	4950	4950	0
230	20250113	173300	975525140	4950	4950	4950	4950	0
231	20250113	173200	975525140	4950	4950	4950	4950	0
232	20250113	173100	975525140	4950	4950	4950	4950	0
233	20250113	173000	975525140	4950	4950	4950	4950	0
234	20250113	172900	975525140	4950	4950	4950	4950	0
235	20250113	172800	975525140	4950	4950	4950	4950	0
236	20250113	172700	975525140	4950	4950	4950	4950	0
237	20250113	172600	975525140	4950	4950	4950	4950	0
238	20250113	172500	975525140	4950	4950	4950	4950	0
239	20250113	172400	975525140	4950	4950	4950	4950	0
240	20250113	172300	975525140	4950	4950	4950	4950	0
241	20250113	172200	975525140	4950	4950	4950	4950	0
242	20250113	172100	975525140	4950	4950	4950	4950	2526
243	20250113	172000	975525140	4950	4950	4950	4950	0
244	20250113	171900	975525140	4950	4950	4950	4950	0
245	20250113	171800	975525140	4950	4950	4950	4950	0
246	20250113	171700	975525140	4950	4950	4950	4950	0
247	20250113	171600	975525140	4950	4950	4950	4950	0
248	20250113	171500	975525140	4950	4950	4950	4950	0
249	20250113	171400	975525140	4950	4950	4950	4950	0
250	20250113	171300	975525140	4950	4950	4950	4950	0
251	20250113	171200	975525140	4950	4950	4950	4950	0
252	20250113	171100	975525140	4950	4950	4950	4950	0
253	20250113	171000	975525140	4950	4950	4950	4950	0
254	20250113	170900	975525140	4950	4950	4950	4950	0
255	20250113	170800	975525140	4950	4950	4950	4950	0
256	20250113	170700	975525140	4950	4950	4950	4950	0
257	20250113	170600	975525140	4950	4950	4950	4950	0
258	20250113	170500	975525140	4950	4950	4950	4950	0
259	20250113	170400	975525140	4950	4950	4950	4950	0
260	20250113	170300	975525140	4950	4950	4950	4950	0
261	20250113	170200	975525140	4950	4950	4950	4950	0
262	20250113	170100	975525140	4950	4950	4950	4950	0
263	20250113	170000	975525140	4950	4950	4950	4950	0
264	20250113	165900	975525140	4950	4950	4950	4950	0
265	20250113	165800	975525140	4950	4950	4950	4950	0
266	20250113	165700	975525140	4950	4950	4950	4950	0
267	20250113	165600	975525140	4950	4950	4950	4950	0
268	20250113	165500	975525140	4950	4950	4950	4950	0
269	20250113	165400	975525140	4950	4950	4950	4950	0
270	20250113	165300	975525140	4950	4950	4950	4950	0
271	20250113	165200	975525140	4950	4950	4950	4950	0
272	20250113	165100	975525140	4950	4950	4950	4950	2526
273	20250113	165000	975525140	4950	4950	4950	4950	0
274	20250113	164900	975525140	4950	4950	4950	4950	0
275	20250113	164800	975525140	4950	4950	4950	4950	0
276	20250113	164700	975525140	4950	4950	4950	4950	0
277	20250113	164600	975525140	4950	4950	4950	4950	0
278	20250113	164500	975525140	4950	4950	4950	4950	0
279	20250113	164400	975525140	4950	4950	4950	4950	0
280	20250113	164300	975525140	4950	4950	4950	4950	0
281	20250113	164200	975525140	4950	4950	4950	4950	0
282	20250113	164100	975525140	4950	4950	4950	4950	0
283	20250113	164000	975525140	4950	4950	4950	4950	0
284	20250113	163900	975525140	4950	4950	4950	4950	0
285	20250113	163800	975525140	4950	4950	4950	4950	0
286	20250113	163700	975525140	4950	4950	4950	4950	0
287	20250113	163600	975525140	4950	4950	4950	4950	0
288	20250113	163500	975525140	4950	4950	4950	4950	0
289	20250113	163400	975525140	4950	4950	4950	4950	0
290	20250113	163300	975525140	4950	4950	4950	4950	0
291	20250113	163200	975525140	4950	4950	4950	4950	0
292	20250113	163100	975525140	4950	4950	4950	4950	0
293	20250113	163000	975525140	4950	4950	4950	4950	0
294	20250113	162900	975525140	4950	4950	4950	4950	0
295	20250113	162800	975525140	4950	4950	4950	4950	0
296	20250113	162700	975525140	4950	4950	4950	4950	0
297	20250113	162600	975525140	4950	4950	4950	4950	0
298	20250113	162500	975525140	4950	4950	4950	4950	0
299	20250113	162400	975525140	4950	4950	4950	4950	0
300	20250113	162300	975525140	4950	4950	4950	4950	0
301	20250113	162200	975525140	4950	4950	4950	4950	0
302	20250113	162100	975525140	4950	4950	4950	4950	2526
303	20250113	162000	975525140	4950	4950	4950	4950	0
304	20250113	161900	975525140	4950	4950	4950	4950	0
305	20250113	161800	975525140	4950	4950	4950	4950	0
306	20250113	161700	975525140	4950	4950	4950	4950	0
307	20250113	161600	975525140	4950	4950	4950	4950	0
308	20250113	161500	975525140	4950	4950	4950	4950	0
309	20250113	161400	975525140	4950	4950	4950	4950	0
310	20250113	161300	975525140	4950	4950	4950	4950	0
311	20250113	161200	975525140	4950	4950	4950	4950	0
312	20250113	161100	975525140	4950	4950	4950	4950	0
313	20250113	161000	975525140	4950	4950	4950	4950	0
314	20250113	160900	975525140	4950	4950	4950	4950	0
315	20250113	160800	975525140	4950	4950	4950	4950	0
316	20250113	160700	975525140	4950	4950	4950	4950	0
317	20250113	160600	975525140	4950	4950	4950	4950	0
318	20250113	160500	975525140	4950	4950	4950	4950	0
319	20250113	160400	975525140	4950	4950	4950	4950	0
320	20250113	160300	975525140	4950	4950	4950	4950	0
321	20250113	160200	975525140	4950	4950	4950	4950	0
322	20250113	160100	975525140	4950	4950	4950	4950	0
323	20250113	160000	975525140	4950	4950	4950	4950	0
324	20250113	155900	975525140	4950	4950	4950	4950	0
325	20250113	155800	975525140	4950	4950	4950	4950	0
326	20250113	155700	975525140	4950	4950	4950	4950	0
327	20250113	155600	975525140	4950	4950	4950	4950	0
328	20250113	155500	975525140	4950	4950	4950	4950	0
329	20250113	155400	975525140	4950	4950	4950	4950	0
330	20250113	155300	975525140	4950	4950	4950	4950	0
331	20250113	155200	975525140	4950	4950	4950	4950	0
332	20250113	155100	975525140	4950	4950	4950	4950	2526
333	20250113	155000	975525140	4950	4950	4950	4950	0
334	20250113	154900	975525140	4950	4950	4950	4950	0
335	20250113	154800	975525140	4950	4950	4950	4950	0
336	20250113	154700	975525140	4950	4950	4950	4950	0
337	20250113	154600	975525140	4950	4950	4950	4950	0
338	20250113	154500	975525140	4950	4950	4950	4950	0
339	20250113	154400	975525140	4950	4950	4950	4950	0
340	20250113	154300	975525140	4950	4950	4950	4950	0
341	20250113	154200	975525140	4950	4950	4950	4950	0
342	20250113	154100	975525140	4950	4950	4950	4950	0
343	20250113	154000	975525140	4950	4950	4950	4950	0
344	20250113	153900	975525140	4950	4950	4950	4950	0
345	20250113	153800	975525140	4950	4950	4950	4950	0
346	20250113	153700	975525140	4950	4950	4950	4950	0
347	20250113	153600	975525140	4950	4950	4950	4950	0
348	20250113	153500	975525140	4950	4950	4950	4950	0
349	20250113	153400	975525140	4950	4950	4950	4950	0
350	20250113	153300	975525140	4950	4950	4950	4950	0
351	20250113	153200	975525140	4950	4950	4950	4950	0
352	20250113	153100	975525140	4950	4950	4950	4950	0
353	20250113	153000	975525140	4950	4950	4950	4950	2526
354	20250113	152900	963021440	4930	4930	4930	4930	0
355	20250113	152800	963021440	4930	4930	4930	4930	0
356	20250113	152700	963021440	4930	4930	4930	4930	0
357	20250113	152600	963021440	4930	4930	4930	4930	0
358	20250113	152500	963021440	4930	4930	4930	4930	0
359	20250113	152400	963021440	4930	4930	4930	4930	0
360	20250113	152300	963021440	4930	4930	4930	4930	0
361	20250113	152200	963021440	4930	4930	4930	4930	0
362	20250113	152100	963021440	4930	4930	4930	4930	0
363	20250113	152000	963021440	4930	4930	4930	4930	0
364	20250113	151900	963021440	4930	4940	4945	4930	2448
365	20250113	151800	950926000	4940	4945	4945	4940	752
366	20250113	151700	947209770	4945	4950	4950	4945	852
367	20250113	151600	942993890	4945	4960	4960	4945	403
368	20250113	151500	940998730	4950	4955	4955	4950	1776
369	20250113	151400	932205375	4960	4960	4965	4960	341
370	20250113	151300	930514000	4960	4960	4965	4960	279
371	20250113	151200	929130155	4965	4970	4970	4965	177
372	20250113	151100	928251240	4970	4975	4975	4970	390
373	20250113	151000	926311915	4970	4970	4970	4970	1
374	20250113	150900	926306945	4990	4965	4990	4965	838
375	20250113	150800	922132405	4960	4955	4960	4955	100
376	20250113	150700	921636655	4955	4955	4955	4955	928
377	20250113	150600	917038415	4955	4955	4955	4955	95
378	20250113	150500	916567690	4955	4950	4955	4950	1110
379	20250113	150400	911072935	4930	4925	4930	4925	311
380	20250113	150300	909539710	4925	4930	4930	4925	242
381	20250113	150200	908347850	4925	4930	4935	4925	381
382	20250113	150100	906471205	4930	4930	4930	4930	50
383	20250113	150000	906224705	4925	4935	4935	4925	290
384	20250113	145900	904794960	4930	4930	4930	4930	10
385	20250113	145800	904745660	4930	4930	4930	4930	100
386	20250113	145700	904252660	4930	4930	4930	4930	84
387	20250113	145600	903838540	4930	4930	4930	4930	334
388	20250113	145500	902191920	4930	4930	4930	4925	1826
389	20250113	145400	893190160	4930	4930	4930	4930	129
390	20250113	145300	892554190	4930	4930	4930	4930	96
391	20250113	145200	892080910	4930	4940	4940	4930	324
392	20250113	145100	890482320	4945	4950	4950	4945	334
393	20250113	145000	888830335	4950	4945	4955	4945	108
394	20250113	144900	888296035	4950	4950	4950	4950	126
395	20250113	144800	887672335	4950	4960	4960	4950	305
396	20250113	144700	886162550	4960	4950	4960	4950	21
397	20250113	144600	886058590	4955	4955	4955	4955	0
398	20250113	144500	886058590	4955	4955	4955	4955	2
399	20250113	144400	886048680	4960	4960	4960	4960	892
400	20250113	144300	881624360	4955	4955	4960	4950	877
401	20250113	144200	877281905	4955	4950	4955	4950	216
402	20250113	144100	876212390	4955	4960	4960	4950	835
403	20250113	144000	872075340	4965	4960	4965	4960	13
404	20250113	143900	872010855	4965	4970	4970	4965	508
405	20250113	143800	869488595	4960	4970	4970	4960	412
406	20250113	143700	867442345	4970	4970	4970	4970	341
407	20250113	143600	865747575	4970	4985	4985	4970	118
408	20250113	143500	865161040	4975	4975	4975	4975	0
409	20250113	143400	865161040	4975	4985	4985	4975	17
410	20250113	143300	865076445	4970	4960	4970	4960	1186
411	20250113	143200	859191095	4960	4975	4975	4960	3082
412	20250113	143100	843892130	4985	4970	4985	4970	26
413	20250113	143000	843762865	4970	4985	4985	4970	394
414	20250113	142900	841803300	4985	4985	4985	4985	0
415	20250113	142800	841803300	4985	4985	4985	4985	201
416	20250113	142700	840801315	4980	4985	4985	4980	548
417	20250113	142600	838072250	4985	4985	4985	4985	105
418	20250113	142500	837548825	4985	4985	4985	4980	564
419	20250113	142400	834738200	4980	4980	4980	4980	6
420	20250113	142300	834708320	4985	4985	4985	4985	0
421	20250113	142200	834708320	4985	4985	4985	4985	58
422	20250113	142100	834419190	4985	4985	4985	4985	928
423	20250113	142000	829793110	4985	4985	4985	4980	1031
424	20250113	141900	824658635	4985	4990	4990	4985	200
425	20250113	141800	823661435	4980	4980	4980	4980	0
426	20250113	141700	823661435	4980	4980	4980	4980	3
427	20250113	141600	823646495	4980	4985	4985	4980	220
428	20250113	141500	822550105	4985	4985	4985	4985	32
429	20250113	141400	822390585	4990	4990	4990	4990	0
430	20250113	141300	822390585	4990	4985	4990	4985	604
431	20250113	141200	819377145	4990	4990	4990	4990	570
432	20250113	141100	816532845	4990	4990	4990	4990	0
433	20250113	141000	816532845	4990	4990	4990	4990	5
434	20250113	140900	816507895	4990	5000	5010	4990	230
435	20250113	140800	815358205	4990	4990	4990	4990	0
436	20250113	140700	815358205	4990	4990	4990	4990	0
437	20250113	140600	815358205	4990	4995	4995	4990	283
438	20250113	140500	813946030	4990	4990	4990	4990	20
439	20250113	140400	813846230	4990	5000	5000	4990	181
440	20250113	140300	812943025	5000	4995	5000	4995	294
441	20250113	140200	811474445	4995	4995	4995	4995	132
442	20250113	140100	810815105	4995	4995	4995	4995	0
443	20250113	140000	810815105	4995	4995	4995	4995	104
444	20250113	135900	810295625	4990	4990	4990	4990	100
445	20250113	135800	809796625	4990	5010	5020	4990	1023
446	20250113	135700	804663855	5020	5020	5020	5020	0
447	20250113	135600	804663855	5020	5020	5020	5020	0
448	20250113	135500	804663855	5020	4990	5020	4975	682
449	20250113	135400	801246975	4975	4975	4975	4975	32
450	20250113	135300	801087775	4970	4970	4970	4970	0
451	20250113	135200	801087775	4970	4970	4970	4970	8
452	20250113	135100	801048015	4970	4975	4975	4970	119
453	20250113	135000	800456575	4970	4975	4975	4970	50
454	20250113	134900	800207995	4965	4965	4965	4965	5
455	20250113	134800	800183170	4970	4970	4970	4970	174
456	20250113	134700	799318390	4970	4975	4975	4970	130
457	20250113	134600	798672140	5000	5000	5000	4970	81
458	20250113	134500	798268400	5010	5010	5010	5010	1
459	20250113	134400	798263390	5010	5010	5010	5010	10
460	20250113	134300	798213290	5010	4975	5010	4975	322
461	20250113	134200	796611305	4975	4975	4975	4975	236
462	20250113	134100	795437205	4975	5010	5010	4975	2
463	20250113	134000	795427220	5000	5010	5010	4975	140
464	20250113	133900	794730400	4980	5000	5000	4980	23
465	20250113	133800	794615660	5000	5000	5000	5000	10
466	20250113	133700	794565660	5010	4975	5010	4975	1009
467	20250113	133600	789532515	4975	4975	4975	4970	267
468	20250113	133500	788205050	4975	4985	4985	4975	533
469	20250113	133400	785551715	4985	4995	4995	4985	840
470	20250113	133300	781360895	4995	4995	4995	4995	0
471	20250113	133200	781360895	4995	4995	4995	4995	213
472	20250113	133100	780296960	4990	4995	4995	4990	833
473	20250113	133000	776137125	4995	4995	4995	4995	0
474	20250113	132900	776137125	4995	4995	4995	4995	0
475	20250113	132800	776137125	4995	5000	5000	4995	132
476	20250113	132700	775477640	5000	5000	5000	4995	823
477	20250113	132600	771365150	5010	5010	5010	5010	0
478	20250113	132500	771365150	5010	5010	5010	5010	106
479	20250113	132400	770834090	4995	4995	4995	4995	51
480	20250113	132300	770579345	4995	5000	5000	4995	656
481	20250113	132200	767302470	5010	5010	5010	5010	1
482	20250113	132100	767297460	5010	5010	5010	5010	0
483	20250113	132000	767297460	5010	5020	5020	5010	161
484	20250113	131900	766490750	5010	5010	5010	5010	0
485	20250113	131800	766490750	5010	5020	5020	5010	100
486	20250113	131700	765989540	5010	5010	5010	5010	0
487	20250113	131600	765989540	5010	5010	5010	5010	0
488	20250113	131500	765989540	5010	5010	5010	5010	2
489	20250113	131400	765979520	5040	5040	5040	5040	101
490	20250113	131300	765470480	5050	5040	5050	5010	522
491	20250113	131200	762837240	5040	5040	5040	5040	120
492	20250113	131100	762232440	5050	5050	5050	5050	0
493	20250113	131000	762232440	5050	4990	5050	4990	1203
494	20250113	130900	756192990	4990	5000	5000	4990	1312
495	20250113	130800	749644820	5020	5020	5020	5020	40
496	20250113	130700	749444020	5020	4995	5020	4995	285
497	20250113	130600	748019920	4995	5000	5000	4995	155
498	20250113	130500	747245680	4995	5030	5030	4995	1417
499	20250113	130400	740167220	5000	5000	5000	5000	181
500	20250113	130300	739262220	5000	5000	5000	5000	5
501	20250113	130200	739237220	5000	5010	5010	5000	135
502	20250113	130100	738562170	5020	5020	5020	5020	0
503	20250113	130000	738562170	5020	5020	5020	5020	0
504	20250113	125900	738562170	5020	5020	5030	5020	380
505	20250113	125800	736650830	5010	5010	5010	5010	2
506	20250113	125700	736640810	5000	5000	5000	5000	0
507	20250113	125600	736640810	5000	5000	5000	5000	504
508	20250113	125500	734120810	4995	4995	4995	4995	1436
509	20250113	125400	726947990	5000	5000	5000	5000	500
510	20250113	125300	724447990	5000	5000	5000	5000	1298
511	20250113	125200	717957990	5000	5000	5000	5000	1
512	20250113	125100	717952990	5000	5000	5000	5000	1
513	20250113	125000	717947990	5000	5020	5020	5000	1009
514	20250113	124900	712898590	5020	5020	5020	5020	438
515	20250113	124800	710699830	5020	5020	5020	5020	17
516	20250113	124700	710614490	5020	5010	5020	5010	14
517	20250113	124600	710544260	5000	5000	5000	5000	0
518	20250113	124500	710544260	5000	5000	5000	5000	154
519	20250113	124400	709774260	5000	5010	5010	5000	2293
520	20250113	124300	698297250	5010	5020	5020	5010	2178
521	20250113	124200	687377810	5020	5040	5040	5020	3222
522	20250113	124100	671155510	5050	5050	5050	5050	15
523	20250113	124000	671079760	5050	5050	5050	5050	644
524	20250113	123900	667827560	5050	5050	5050	5050	0
525	20250113	123800	667827560	5050	5050	5050	5050	0
526	20250113	123700	667827560	5050	5050	5050	5050	368
527	20250113	123600	665969160	5060	5060	5060	5060	0
528	20250113	123500	665969160	5060	5050	5060	5050	614
529	20250113	123400	662868440	5050	5060	5060	5050	966
530	20250113	123300	657983480	5060	5060	5060	5060	404
531	20250113	123200	655939240	5060	5060	5060	5060	36
532	20250113	123100	655757080	5060	5060	5060	5060	28
533	20250113	123000	655615400	5050	5050	5050	5050	0
534	20250113	122900	655615400	5050	5060	5060	5050	139
535	20250113	122800	654912600	5060	5060	5060	5060	83
536	20250113	122700	654492620	5060	5060	5060	5060	118
537	20250113	122600	653895540	5050	5090	5090	5050	10
538	20250113	122500	653844810	5050	5050	5050	5050	0
539	20250113	122400	653844810	5050	5050	5050	5050	29
540	20250113	122300	653698360	5080	5080	5080	5080	200
541	20250113	122200	652682360	5060	5050	5060	5050	205
542	20250113	122100	651647070	5050	5060	5060	5050	508
543	20250113	122000	649079530	5050	5050	5050	5050	0
544	20250113	121900	649079530	5050	5050	5050	5050	0
545	20250113	121800	649079530	5050	5060	5060	5050	472
546	20250113	121700	646695740	5050	5050	5050	5050	0
547	20250113	121600	646695740	5050	5060	5060	5050	30
548	20250113	121500	646544110	5050	5050	5050	5050	0
549	20250113	121400	646544110	5050	5050	5050	5050	0
550	20250113	121300	646544110	5050	5070	5070	5050	1140
551	20250113	121200	640783530	5050	5050	5050	5050	181
552	20250113	121100	639869480	5050	5060	5060	5050	1053
553	20250113	121000	634546940	5080	5080	5080	5080	337
554	20250113	120900	632834980	5070	5070	5070	5070	150
555	20250113	120800	632074480	5050	5050	5050	5050	0
556	20250113	120700	632074480	5050	5050	5050	5050	2
557	20250113	120600	632064380	5040	5040	5040	5040	0
558	20250113	120500	632064380	5040	5050	5050	5040	3556
559	20250113	120400	614106660	5060	5060	5060	5050	98
560	20250113	120300	613611660	5060	5060	5060	5060	722
561	20250113	120200	609958340	5060	5060	5060	5060	224
562	20250113	120100	608824900	5060	5060	5060	5060	0
563	20250113	120000	608824900	5060	5060	5060	5060	0
564	20250113	115900	608824900	5060	5060	5060	5060	176
565	20250113	115800	607934340	5060	5070	5080	5060	177
566	20250113	115700	607037810	5060	5070	5070	5060	19
567	20250113	115600	606941490	5070	5070	5070	5070	280
568	20250113	115500	605521890	5070	5070	5070	5070	883
569	20250113	115400	601045080	5070	5070	5070	5070	0
570	20250113	115300	601045080	5070	5070	5070	5070	10
571	20250113	115200	600994380	5080	5080	5080	5080	0
572	20250113	115100	600994380	5080	5070	5080	5070	139
573	20250113	115000	600288760	5080	5080	5080	5080	219
574	20250113	114900	599176240	5070	5070	5080	5070	16
575	20250113	114800	599095100	5070	5070	5070	5070	0
576	20250113	114700	599095100	5070	5070	5070	5070	120
577	20250113	114600	598486700	5070	5070	5070	5070	72
578	20250113	114500	598121660	5080	5080	5080	5080	204
579	20250113	114400	597085340	5070	5080	5080	5070	230
580	20250113	114300	595918660	5080	5090	5090	5080	283
581	20250113	114200	594478290	5090	5090	5090	5090	0
582	20250113	114100	594478290	5090	5090	5090	5090	0
583	20250113	114000	594478290	5090	5090	5090	5090	900
584	20250113	113900	589897290	5080	5080	5080	5080	444
585	20250113	113800	587641770	5060	5060	5060	5060	0
586	20250113	113700	587641770	5060	5060	5060	5060	62
587	20250113	113600	587328050	5060	5060	5060	5060	52
588	20250113	113500	587064930	5060	5060	5060	5060	1051
589	20250113	113400	581746870	5080	5080	5080	5080	0
590	20250113	113300	581746870	5080	5080	5080	5080	37
591	20250113	113200	581558910	5080	5080	5080	5060	88
592	20250113	113100	581111970	5080	5080	5080	5080	0
593	20250113	113000	581111970	5080	5030	5080	5030	1007
594	20250113	112900	576033870	5030	5040	5040	5030	1362
595	20250113	112800	569180940	5050	5040	5060	5040	1092
596	20250113	112700	563675590	5040	5060	5060	5040	2000
597	20250113	112600	553582570	5060	5070	5070	5060	115
598	20250113	112500	552999560	5070	5080	5080	5070	148
599	20250113	112400	552249100	5100	5100	5100	5100	20
600	20250113	112300	552147100	5100	5100	5100	5070	50
601	20250113	112200	551892930	5100	5100	5100	5100	142
602	20250113	112100	551168730	5100	5090	5100	5090	104
603	20250113	112000	550639290	5060	5080	5090	5060	179
604	20250113	111900	549730620	5070	5070	5070	5070	0
605	20250113	111800	549730620	5070	5070	5070	5070	438
606	20250113	111700	547509960	5080	5080	5080	5080	11
607	20250113	111600	547454080	5090	5090	5100	5070	304
608	20250113	111500	545907940	5070	5080	5080	5070	200
609	20250113	111400	544893570	5090	5090	5090	5080	114
610	20250113	111300	544313410	5090	5090	5090	5090	316
611	20250113	111200	542704970	5100	5100	5100	5090	243
612	20250113	111100	541467670	5090	5100	5100	5090	8
613	20250113	111000	541426920	5100	5100	5100	5100	820
614	20250113	110900	537244920	5090	5080	5090	5080	127
615	20250113	110800	536599520	5100	5100	5100	5100	150
616	20250113	110700	535834520	5100	5080	5100	5080	406
617	20250113	110600	533771600	5080	5090	5090	5040	7457
618	20250113	110500	495991000	5090	5090	5090	5090	110
619	20250113	110400	495431100	5120	5080	5120	5080	949
620	20250113	110300	490608000	5080	5090	5090	5080	5
621	20250113	110200	490582590	5100	5100	5100	5100	80
622	20250113	110100	490174590	5080	5090	5090	5080	2212
623	20250113	110000	478932330	5090	5100	5100	5090	527
624	20250113	105900	476248770	5120	5100	5120	5100	151
625	20250113	105800	475475670	5120	5120	5120	5120	4
626	20250113	105700	475455190	5120	5120	5120	5120	15
627	20250113	105600	475378390	5100	5120	5120	5100	60
628	20250113	105500	475071370	5100	5100	5100	5090	1321
629	20250113	105400	468347430	5120	5100	5120	5100	33
630	20250113	105300	468178850	5100	5100	5100	5100	3
631	20250113	105200	468163550	5100	5100	5100	5090	51
632	20250113	105100	467903860	5100	5110	5110	5100	39
633	20250113	105000	467704650	5100	5100	5100	5100	906
634	20250113	104900	463084050	5100	5100	5100	5090	1200
635	20250113	104800	456970820	5110	5110	5110	5110	102
636	20250113	104700	456449600	5120	5130	5130	5110	2520
637	20250113	104600	443552050	5130	5130	5130	5130	19
638	20250113	104500	443454580	5120	5120	5120	5120	159
639	20250113	104400	442640500	5120	5130	5130	5120	12
640	20250113	104300	442579050	5120	5120	5120	5120	168
641	20250113	104200	441718890	5120	5120	5120	5120	3
642	20250113	104100	441703530	5120	5120	5120	5120	131
643	20250113	104000	441032810	5120	5120	5120	5120	0
644	20250113	103900	441032810	5120	5130	5130	5120	716
645	20250113	103800	437366560	5130	5130	5130	5130	0
646	20250113	103700	437366560	5130	5130	5130	5130	0
647	20250113	103600	437366560	5130	5130	5130	5130	1160
648	20250113	103500	431415760	5130	5130	5130	5130	420
649	20250113	103400	429261160	5130	5130	5130	5130	381
650	20250113	103300	427306630	5130	5130	5150	5130	424
651	20250113	103200	425130390	5120	5120	5120	5120	33
652	20250113	103100	424961430	5130	5130	5130	5130	192
653	20250113	103000	423976470	5110	5110	5120	5110	1081
654	20250113	102900	418451460	5110	5110	5110	5110	55
655	20250113	102800	418170410	5110	5110	5110	5110	204
656	20250113	102700	417127970	5110	5150	5150	5110	1481
657	20250113	102600	409532300	5150	5150	5150	5150	60
658	20250113	102500	409223300	5150	5150	5150	5150	50
659	20250113	102400	408965800	5160	5160	5160	5160	111
660	20250113	102300	408393040	5150	5150	5150	5150	0
661	20250113	102200	408393040	5150	5150	5150	5150	57
662	20250113	102100	408099490	5150	5160	5160	5150	7
663	20250113	102000	408063430	5150	5150	5150	5150	2
664	20250113	101900	408053130	5160	5150	5160	5150	139
665	20250113	101800	407337260	5150	5150	5160	5150	21
666	20250113	101700	407229050	5150	5140	5150	5140	717
667	20250113	101600	403543450	5140	5150	5150	5140	219
668	20250113	101500	402417760	5150	5140	5150	5140	211
669	20250113	101400	401333120	5120	5120	5120	5120	22
670	20250113	101300	401220480	5100	5120	5140	5090	2251
671	20250113	101200	389725070	5110	5140	5140	5110	3407
672	20250113	101100	372248760	5150	5150	5160	5150	277
673	20250113	101000	370822170	5160	5160	5160	5160	19
674	20250113	100900	370724130	5160	5160	5160	5160	3
675	20250113	100800	370708650	5150	5160	5160	5150	655
676	20250113	100700	367334280	5160	5160	5160	5160	232
677	20250113	100600	366137160	5150	5160	5160	5150	1195
678	20250113	100500	359976780	5160	5170	5170	5160	645
679	20250113	100400	356643990	5170	5180	5180	5170	872
680	20250113	100300	352128130	5180	5180	5180	5180	110
681	20250113	100200	351558330	5180	5190	5190	5180	1617
682	20250113	100100	343167860	5190	5200	5200	5190	470
683	20250113	100000	340728030	5200	5190	5200	5190	209
684	20250113	095900	339642480	5190	5200	5200	5190	54
685	20250113	095800	339361830	5190	5190	5190	5190	545
686	20250113	095700	336533280	5190	5190	5200	5190	169
687	20250113	095600	335656090	5200	5200	5200	5200	80
688	20250113	095500	335240090	5200	5200	5200	5200	467
689	20250113	095400	332811690	5200	5200	5200	5200	165
690	20250113	095300	331953690	5200	5210	5210	5200	897
691	20250113	095200	327284070	5210	5220	5220	5210	147
692	20250113	095100	326516850	5210	5220	5220	5210	615
693	20250113	095000	323306720	5220	5220	5220	5220	293
694	20250113	094900	321777260	5220	5220	5220	5220	49
695	20250113	094800	321521480	5220	5220	5260	5220	869
696	20250113	094700	316984620	5220	5230	5230	5220	876
697	20250113	094600	312407530	5230	5230	5230	5230	200
698	20250113	094500	311361530	5230	5260	5260	5230	2664
699	20250113	094400	297367450	5260	5260	5260	5260	174
700	20250113	094300	296452210	5250	5250	5250	5250	707
701	20250113	094200	292740460	5240	5240	5240	5240	109
702	20250113	094100	292169300	5230	5230	5230	5230	995
703	20250113	094000	286965450	5230	5230	5230	5230	447
704	20250113	093900	284627640	5240	5240	5240	5230	649
705	20250113	093800	281233330	5240	5240	5240	5240	892
706	20250113	093700	276559250	5240	5240	5240	5240	903
707	20250113	093600	271827530	5240	5230	5240	5230	264
708	20250113	093500	270446140	5240	5240	5240	5240	0
709	20250113	093400	270446140	5240	5240	5250	5230	434
710	20250113	093300	268172210	5240	5240	5240	5240	11
711	20250113	093200	268114570	5230	5240	5240	5230	2322
712	20250113	093100	255956540	5240	5240	5250	5240	113
713	20250113	093000	255364400	5240	5240	5240	5240	741
714	20250113	092900	251481560	5250	5250	5250	5240	99
715	20250113	092800	250961860	5250	5250	5250	5240	2152
716	20250113	092700	239670850	5250	5250	5250	5250	675
717	20250113	092600	236127100	5260	5250	5260	5250	156
718	20250113	092500	235308040	5250	5260	5260	5250	2221
719	20250113	092400	223631380	5260	5260	5260	5260	24
720	20250113	092300	223505140	5260	5280	5280	5260	268
721	20250113	092200	222093220	5280	5290	5290	5270	1455
722	20250113	092100	214422120	5300	5280	5300	5280	2440
723	20250113	092000	201507270	5270	5280	5280	5270	15
724	20250113	091900	201428100	5280	5270	5280	5260	1197
725	20250113	091800	195110480	5260	5280	5280	5260	445
726	20250113	091700	192765790	5280	5270	5280	5260	609
727	20250113	091600	189558230	5270	5250	5280	5250	347
728	20250113	091500	187733380	5250	5280	5280	5250	934
729	20250113	091400	182822700	5280	5260	5280	5250	338
730	20250113	091300	181043400	5260	5270	5280	5260	1276
731	20250113	091200	174310790	5280	5280	5280	5280	3
732	20250113	091100	174294950	5280	5250	5280	5250	172
733	20250113	091000	173389280	5250	5280	5280	5250	289
734	20250113	090900	171866030	5280	5260	5280	5250	1443
735	20250113	090800	164271880	5260	5290	5290	5250	249
736	20250113	090700	162958430	5290	5260	5290	5240	2206
737	20250113	090600	151354500	5260	5240	5290	5240	523
738	20250113	090500	148603580	5260	5230	5260	5230	1352
739	20250113	090400	141520210	5230	5230	5260	5230	1191
740	20250113	090300	135284050	5220	5240	5240	5220	3394
741	20250113	090200	117535730	5230	5240	5260	5210	2679
742	20250113	090100	103517040	5230	5240	5240	5210	5634
743	20250113	090000	74108220	5240	5290	5290	5220	13454