KissMeData/321260/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	211300	227042795	2055	2055	2055	2055	4466
3	20250113	211200	227042795	2055	2055	2055	2055	0
4	20250113	211100	227042795	2055	2055	2055	2055	0
5	20250113	211000	227042795	2055	2055	2055	2055	0
6	20250113	210900	227042795	2055	2055	2055	2055	0
7	20250113	210800	227042795	2055	2055	2055	2055	0
8	20250113	210700	227042795	2055	2055	2055	2055	0
9	20250113	210600	227042795	2055	2055	2055	2055	0
10	20250113	210500	227042795	2055	2055	2055	2055	0
11	20250113	210400	227042795	2055	2055	2055	2055	0
12	20250113	210300	227042795	2055	2055	2055	2055	0
13	20250113	210200	227042795	2055	2055	2055	2055	0
14	20250113	210100	227042795	2055	2055	2055	2055	0
15	20250113	210000	227042795	2055	2055	2055	2055	0
16	20250113	205900	227042795	2055	2055	2055	2055	0
17	20250113	205800	227042795	2055	2055	2055	2055	0
18	20250113	205700	227042795	2055	2055	2055	2055	0
19	20250113	205600	227042795	2055	2055	2055	2055	0
20	20250113	205500	227042795	2055	2055	2055	2055	0
21	20250113	205400	227042795	2055	2055	2055	2055	0
22	20250113	205300	227042795	2055	2055	2055	2055	0
23	20250113	205200	227042795	2055	2055	2055	2055	0
24	20250113	205100	227042795	2055	2055	2055	2055	0
25	20250113	205000	227042795	2055	2055	2055	2055	0
26	20250113	204900	227042795	2055	2055	2055	2055	0
27	20250113	204800	227042795	2055	2055	2055	2055	0
28	20250113	204700	227042795	2055	2055	2055	2055	0
29	20250113	204600	227042795	2055	2055	2055	2055	0
30	20250113	204500	227042795	2055	2055	2055	2055	0
31	20250113	204400	227042795	2055	2055	2055	2055	0
32	20250113	204300	227042795	2055	2055	2055	2055	4466
33	20250113	204200	227042795	2055	2055	2055	2055	0
34	20250113	204100	227042795	2055	2055	2055	2055	0
35	20250113	204000	227042795	2055	2055	2055	2055	0
36	20250113	203900	227042795	2055	2055	2055	2055	0
37	20250113	203800	227042795	2055	2055	2055	2055	0
38	20250113	203700	227042795	2055	2055	2055	2055	0
39	20250113	203600	227042795	2055	2055	2055	2055	0
40	20250113	203500	227042795	2055	2055	2055	2055	0
41	20250113	203400	227042795	2055	2055	2055	2055	0
42	20250113	203300	227042795	2055	2055	2055	2055	0
43	20250113	203200	227042795	2055	2055	2055	2055	0
44	20250113	203100	227042795	2055	2055	2055	2055	0
45	20250113	203000	227042795	2055	2055	2055	2055	0
46	20250113	202900	227042795	2055	2055	2055	2055	0
47	20250113	202800	227042795	2055	2055	2055	2055	0
48	20250113	202700	227042795	2055	2055	2055	2055	0
49	20250113	202600	227042795	2055	2055	2055	2055	0
50	20250113	202500	227042795	2055	2055	2055	2055	0
51	20250113	202400	227042795	2055	2055	2055	2055	0
52	20250113	202300	227042795	2055	2055	2055	2055	0
53	20250113	202200	227042795	2055	2055	2055	2055	0
54	20250113	202100	227042795	2055	2055	2055	2055	0
55	20250113	202000	227042795	2055	2055	2055	2055	0
56	20250113	201900	227042795	2055	2055	2055	2055	0
57	20250113	201800	227042795	2055	2055	2055	2055	0
58	20250113	201700	227042795	2055	2055	2055	2055	0
59	20250113	201600	227042795	2055	2055	2055	2055	0
60	20250113	201500	227042795	2055	2055	2055	2055	0
61	20250113	201400	227042795	2055	2055	2055	2055	0
62	20250113	201300	227042795	2055	2055	2055	2055	4466
63	20250113	201200	227042795	2055	2055	2055	2055	0
64	20250113	201100	227042795	2055	2055	2055	2055	0
65	20250113	201000	227042795	2055	2055	2055	2055	0
66	20250113	200900	227042795	2055	2055	2055	2055	0
67	20250113	200800	227042795	2055	2055	2055	2055	0
68	20250113	200700	227042795	2055	2055	2055	2055	0
69	20250113	200600	227042795	2055	2055	2055	2055	0
70	20250113	200500	227042795	2055	2055	2055	2055	0
71	20250113	200400	227042795	2055	2055	2055	2055	0
72	20250113	200300	227042795	2055	2055	2055	2055	0
73	20250113	200200	227042795	2055	2055	2055	2055	0
74	20250113	200100	227042795	2055	2055	2055	2055	0
75	20250113	200000	227042795	2055	2055	2055	2055	0
76	20250113	195900	227042795	2055	2055	2055	2055	0
77	20250113	195800	227042795	2055	2055	2055	2055	0
78	20250113	195700	227042795	2055	2055	2055	2055	0
79	20250113	195600	227042795	2055	2055	2055	2055	0
80	20250113	195500	227042795	2055	2055	2055	2055	0
81	20250113	195400	227042795	2055	2055	2055	2055	0
82	20250113	195300	227042795	2055	2055	2055	2055	0
83	20250113	195200	227042795	2055	2055	2055	2055	0
84	20250113	195100	227042795	2055	2055	2055	2055	0
85	20250113	195000	227042795	2055	2055	2055	2055	0
86	20250113	194900	227042795	2055	2055	2055	2055	0
87	20250113	194800	227042795	2055	2055	2055	2055	0
88	20250113	194700	227042795	2055	2055	2055	2055	0
89	20250113	194600	227042795	2055	2055	2055	2055	0
90	20250113	194500	227042795	2055	2055	2055	2055	0
91	20250113	194400	227042795	2055	2055	2055	2055	0
92	20250113	194300	227042795	2055	2055	2055	2055	4466
93	20250113	194200	227042795	2055	2055	2055	2055	0
94	20250113	194100	227042795	2055	2055	2055	2055	0
95	20250113	194000	227042795	2055	2055	2055	2055	0
96	20250113	193900	227042795	2055	2055	2055	2055	0
97	20250113	193800	227042795	2055	2055	2055	2055	0
98	20250113	193700	227042795	2055	2055	2055	2055	0
99	20250113	193600	227042795	2055	2055	2055	2055	0
100	20250113	193500	227042795	2055	2055	2055	2055	0
101	20250113	193400	227042795	2055	2055	2055	2055	0
102	20250113	193300	227042795	2055	2055	2055	2055	0
103	20250113	193200	227042795	2055	2055	2055	2055	0
104	20250113	193100	227042795	2055	2055	2055	2055	0
105	20250113	193000	227042795	2055	2055	2055	2055	0
106	20250113	192900	227042795	2055	2055	2055	2055	0
107	20250113	192800	227042795	2055	2055	2055	2055	0
108	20250113	192700	227042795	2055	2055	2055	2055	0
109	20250113	192600	227042795	2055	2055	2055	2055	0
110	20250113	192500	227042795	2055	2055	2055	2055	0
111	20250113	192400	227042795	2055	2055	2055	2055	0
112	20250113	192300	227042795	2055	2055	2055	2055	0
113	20250113	192200	227042795	2055	2055	2055	2055	0
114	20250113	192100	227042795	2055	2055	2055	2055	0
115	20250113	192000	227042795	2055	2055	2055	2055	0
116	20250113	191900	227042795	2055	2055	2055	2055	0
117	20250113	191800	227042795	2055	2055	2055	2055	0
118	20250113	191700	227042795	2055	2055	2055	2055	0
119	20250113	191600	227042795	2055	2055	2055	2055	0
120	20250113	191500	227042795	2055	2055	2055	2055	0
121	20250113	191400	227042795	2055	2055	2055	2055	0
122	20250113	191300	227042795	2055	2055	2055	2055	4466
123	20250113	191200	227042795	2055	2055	2055	2055	0
124	20250113	191100	227042795	2055	2055	2055	2055	0
125	20250113	191000	227042795	2055	2055	2055	2055	0
126	20250113	190900	227042795	2055	2055	2055	2055	0
127	20250113	190800	227042795	2055	2055	2055	2055	0
128	20250113	190700	227042795	2055	2055	2055	2055	0
129	20250113	190600	227042795	2055	2055	2055	2055	0
130	20250113	190500	227042795	2055	2055	2055	2055	0
131	20250113	190400	227042795	2055	2055	2055	2055	0
132	20250113	190300	227042795	2055	2055	2055	2055	0
133	20250113	190200	227042795	2055	2055	2055	2055	0
134	20250113	190100	227042795	2055	2055	2055	2055	0
135	20250113	190000	227042795	2055	2055	2055	2055	0
136	20250113	185900	227042795	2055	2055	2055	2055	0
137	20250113	185800	227042795	2055	2055	2055	2055	0
138	20250113	185700	227042795	2055	2055	2055	2055	0
139	20250113	185600	227042795	2055	2055	2055	2055	0
140	20250113	185500	227042795	2055	2055	2055	2055	0
141	20250113	185400	227042795	2055	2055	2055	2055	0
142	20250113	185300	227042795	2055	2055	2055	2055	0
143	20250113	185200	227042795	2055	2055	2055	2055	0
144	20250113	185100	227042795	2055	2055	2055	2055	0
145	20250113	185000	227042795	2055	2055	2055	2055	0
146	20250113	184900	227042795	2055	2055	2055	2055	0
147	20250113	184800	227042795	2055	2055	2055	2055	0
148	20250113	184700	227042795	2055	2055	2055	2055	0
149	20250113	184600	227042795	2055	2055	2055	2055	0
150	20250113	184500	227042795	2055	2055	2055	2055	0
151	20250113	184400	227042795	2055	2055	2055	2055	0
152	20250113	184300	227042795	2055	2055	2055	2055	4466
153	20250113	184200	227042795	2055	2055	2055	2055	0
154	20250113	184100	227042795	2055	2055	2055	2055	0
155	20250113	184000	227042795	2055	2055	2055	2055	0
156	20250113	183900	227042795	2055	2055	2055	2055	0
157	20250113	183800	227042795	2055	2055	2055	2055	0
158	20250113	183700	227042795	2055	2055	2055	2055	0
159	20250113	183600	227042795	2055	2055	2055	2055	0
160	20250113	183500	227042795	2055	2055	2055	2055	0
161	20250113	183400	227042795	2055	2055	2055	2055	0
162	20250113	183300	227042795	2055	2055	2055	2055	0
163	20250113	183200	227042795	2055	2055	2055	2055	0
164	20250113	183100	227042795	2055	2055	2055	2055	0
165	20250113	183000	227042795	2055	2055	2055	2055	0
166	20250113	182900	227042795	2055	2055	2055	2055	0
167	20250113	182800	227042795	2055	2055	2055	2055	0
168	20250113	182700	227042795	2055	2055	2055	2055	0
169	20250113	182600	227042795	2055	2055	2055	2055	0
170	20250113	182500	227042795	2055	2055	2055	2055	0
171	20250113	182400	227042795	2055	2055	2055	2055	0
172	20250113	182300	227042795	2055	2055	2055	2055	0
173	20250113	182200	227042795	2055	2055	2055	2055	0
174	20250113	182100	227042795	2055	2055	2055	2055	0
175	20250113	182000	227042795	2055	2055	2055	2055	0
176	20250113	181900	227042795	2055	2055	2055	2055	0
177	20250113	181800	227042795	2055	2055	2055	2055	0
178	20250113	181700	227042795	2055	2055	2055	2055	0
179	20250113	181600	227042795	2055	2055	2055	2055	0
180	20250113	181500	227042795	2055	2055	2055	2055	0
181	20250113	181400	227042795	2055	2055	2055	2055	0
182	20250113	181300	227042795	2055	2055	2055	2055	4466
183	20250113	181200	227042795	2055	2055	2055	2055	0
184	20250113	181100	227042795	2055	2055	2055	2055	0
185	20250113	181000	227042795	2055	2055	2055	2055	0
186	20250113	180900	227042795	2055	2055	2055	2055	0
187	20250113	180800	227042795	2055	2055	2055	2055	0
188	20250113	180700	227042795	2055	2055	2055	2055	0
189	20250113	180600	227042795	2055	2055	2055	2055	0
190	20250113	180500	227042795	2055	2055	2055	2055	0
191	20250113	180400	227042795	2055	2055	2055	2055	0
192	20250113	180300	227042795	2055	2055	2055	2055	0
193	20250113	180200	227042795	2055	2055	2055	2055	0
194	20250113	180100	227042795	2055	2055	2055	2055	0
195	20250113	180000	227042795	2055	2055	2055	2055	0
196	20250113	175900	227042795	2055	2055	2055	2055	0
197	20250113	175800	227042795	2055	2055	2055	2055	0
198	20250113	175700	227042795	2055	2055	2055	2055	0
199	20250113	175600	227042795	2055	2055	2055	2055	0
200	20250113	175500	227042795	2055	2055	2055	2055	0
201	20250113	175400	227042795	2055	2055	2055	2055	0
202	20250113	175300	227042795	2055	2055	2055	2055	0
203	20250113	175200	227042795	2055	2055	2055	2055	0
204	20250113	175100	227042795	2055	2055	2055	2055	0
205	20250113	175000	227042795	2055	2055	2055	2055	0
206	20250113	174900	227042795	2055	2055	2055	2055	0
207	20250113	174800	227042795	2055	2055	2055	2055	0
208	20250113	174700	227042795	2055	2055	2055	2055	0
209	20250113	174600	227042795	2055	2055	2055	2055	0
210	20250113	174500	227042795	2055	2055	2055	2055	0
211	20250113	174400	227042795	2055	2055	2055	2055	0
212	20250113	174300	227042795	2055	2055	2055	2055	4466
213	20250113	174200	227042795	2055	2055	2055	2055	0
214	20250113	174100	227042795	2055	2055	2055	2055	0
215	20250113	174000	227042795	2055	2055	2055	2055	0
216	20250113	173900	227042795	2055	2055	2055	2055	0
217	20250113	173800	227042795	2055	2055	2055	2055	0
218	20250113	173700	227042795	2055	2055	2055	2055	0
219	20250113	173600	227042795	2055	2055	2055	2055	0
220	20250113	173500	227042795	2055	2055	2055	2055	0
221	20250113	173400	227042795	2055	2055	2055	2055	0
222	20250113	173300	227042795	2055	2055	2055	2055	0
223	20250113	173200	227042795	2055	2055	2055	2055	0
224	20250113	173100	227042795	2055	2055	2055	2055	0
225	20250113	173000	227042795	2055	2055	2055	2055	0
226	20250113	172900	227042795	2055	2055	2055	2055	0
227	20250113	172800	227042795	2055	2055	2055	2055	0
228	20250113	172700	227042795	2055	2055	2055	2055	0
229	20250113	172600	227042795	2055	2055	2055	2055	0
230	20250113	172500	227042795	2055	2055	2055	2055	0
231	20250113	172400	227042795	2055	2055	2055	2055	0
232	20250113	172300	227042795	2055	2055	2055	2055	0
233	20250113	172200	227042795	2055	2055	2055	2055	0
234	20250113	172100	227042795	2055	2055	2055	2055	0
235	20250113	172000	227042795	2055	2055	2055	2055	0
236	20250113	171900	227042795	2055	2055	2055	2055	0
237	20250113	171800	227042795	2055	2055	2055	2055	0
238	20250113	171700	227042795	2055	2055	2055	2055	0
239	20250113	171600	227042795	2055	2055	2055	2055	0
240	20250113	171500	227042795	2055	2055	2055	2055	0
241	20250113	171400	227042795	2055	2055	2055	2055	0
242	20250113	171300	227042795	2055	2055	2055	2055	4466
243	20250113	171200	227042795	2055	2055	2055	2055	0
244	20250113	171100	227042795	2055	2055	2055	2055	0
245	20250113	171000	227042795	2055	2055	2055	2055	0
246	20250113	170900	227042795	2055	2055	2055	2055	0
247	20250113	170800	227042795	2055	2055	2055	2055	0
248	20250113	170700	227042795	2055	2055	2055	2055	0
249	20250113	170600	227042795	2055	2055	2055	2055	0
250	20250113	170500	227042795	2055	2055	2055	2055	0
251	20250113	170400	227042795	2055	2055	2055	2055	0
252	20250113	170300	227042795	2055	2055	2055	2055	0
253	20250113	170200	227042795	2055	2055	2055	2055	0
254	20250113	170100	227042795	2055	2055	2055	2055	0
255	20250113	170000	227042795	2055	2055	2055	2055	0
256	20250113	165900	227042795	2055	2055	2055	2055	0
257	20250113	165800	227042795	2055	2055	2055	2055	0
258	20250113	165700	227042795	2055	2055	2055	2055	0
259	20250113	165600	227042795	2055	2055	2055	2055	0
260	20250113	165500	227042795	2055	2055	2055	2055	0
261	20250113	165400	227042795	2055	2055	2055	2055	0
262	20250113	165300	227042795	2055	2055	2055	2055	0
263	20250113	165200	227042795	2055	2055	2055	2055	0
264	20250113	165100	227042795	2055	2055	2055	2055	0
265	20250113	165000	227042795	2055	2055	2055	2055	0
266	20250113	164900	227042795	2055	2055	2055	2055	0
267	20250113	164800	227042795	2055	2055	2055	2055	0
268	20250113	164700	227042795	2055	2055	2055	2055	0
269	20250113	164600	227042795	2055	2055	2055	2055	0
270	20250113	164500	227042795	2055	2055	2055	2055	0
271	20250113	164400	227042795	2055	2055	2055	2055	0
272	20250113	164300	227042795	2055	2055	2055	2055	4466
273	20250113	164200	227042795	2055	2055	2055	2055	0
274	20250113	164100	227042795	2055	2055	2055	2055	0
275	20250113	164000	227042795	2055	2055	2055	2055	0
276	20250113	163900	227042795	2055	2055	2055	2055	0
277	20250113	163800	227042795	2055	2055	2055	2055	0
278	20250113	163700	227042795	2055	2055	2055	2055	0
279	20250113	163600	227042795	2055	2055	2055	2055	0
280	20250113	163500	227042795	2055	2055	2055	2055	0
281	20250113	163400	227042795	2055	2055	2055	2055	0
282	20250113	163300	227042795	2055	2055	2055	2055	0
283	20250113	163200	227042795	2055	2055	2055	2055	0
284	20250113	163100	227042795	2055	2055	2055	2055	0
285	20250113	163000	227042795	2055	2055	2055	2055	0
286	20250113	162900	227042795	2055	2055	2055	2055	0
287	20250113	162800	227042795	2055	2055	2055	2055	0
288	20250113	162700	227042795	2055	2055	2055	2055	0
289	20250113	162600	227042795	2055	2055	2055	2055	0
290	20250113	162500	227042795	2055	2055	2055	2055	0
291	20250113	162400	227042795	2055	2055	2055	2055	0
292	20250113	162300	227042795	2055	2055	2055	2055	0
293	20250113	162200	227042795	2055	2055	2055	2055	0
294	20250113	162100	227042795	2055	2055	2055	2055	0
295	20250113	162000	227042795	2055	2055	2055	2055	0
296	20250113	161900	227042795	2055	2055	2055	2055	0
297	20250113	161800	227042795	2055	2055	2055	2055	0
298	20250113	161700	227042795	2055	2055	2055	2055	0
299	20250113	161600	227042795	2055	2055	2055	2055	0
300	20250113	161500	227042795	2055	2055	2055	2055	0
301	20250113	161400	227042795	2055	2055	2055	2055	0
302	20250113	161300	227042795	2055	2055	2055	2055	4466
303	20250113	161200	227042795	2055	2055	2055	2055	0
304	20250113	161100	227042795	2055	2055	2055	2055	0
305	20250113	161000	227042795	2055	2055	2055	2055	0
306	20250113	160900	227042795	2055	2055	2055	2055	0
307	20250113	160800	227042795	2055	2055	2055	2055	0
308	20250113	160700	227042795	2055	2055	2055	2055	0
309	20250113	160600	227042795	2055	2055	2055	2055	0
310	20250113	160500	227042795	2055	2055	2055	2055	0
311	20250113	160400	227042795	2055	2055	2055	2055	0
312	20250113	160300	227042795	2055	2055	2055	2055	0
313	20250113	160200	227042795	2055	2055	2055	2055	0
314	20250113	160100	227042795	2055	2055	2055	2055	0
315	20250113	160000	227042795	2055	2055	2055	2055	0
316	20250113	155900	227042795	2055	2055	2055	2055	0
317	20250113	155800	227042795	2055	2055	2055	2055	0
318	20250113	155700	227042795	2055	2055	2055	2055	0
319	20250113	155600	227042795	2055	2055	2055	2055	0
320	20250113	155500	227042795	2055	2055	2055	2055	0
321	20250113	155400	227042795	2055	2055	2055	2055	0
322	20250113	155300	227042795	2055	2055	2055	2055	0
323	20250113	155200	227042795	2055	2055	2055	2055	0
324	20250113	155100	227042795	2055	2055	2055	2055	0
325	20250113	155000	227042795	2055	2055	2055	2055	0
326	20250113	154900	227042795	2055	2055	2055	2055	0
327	20250113	154800	227042795	2055	2055	2055	2055	0
328	20250113	154700	227042795	2055	2055	2055	2055	0
329	20250113	154600	227042795	2055	2055	2055	2055	0
330	20250113	154500	227042795	2055	2055	2055	2055	0
331	20250113	154400	227042795	2055	2055	2055	2055	0
332	20250113	154300	227042795	2055	2055	2055	2055	4466
333	20250113	154200	227042795	2055	2055	2055	2055	0
334	20250113	154100	227042795	2055	2055	2055	2055	0
335	20250113	154000	227042795	2055	2055	2055	2055	0
336	20250113	153900	227042795	2055	2055	2055	2055	0
337	20250113	153800	227042795	2055	2055	2055	2055	0
338	20250113	153700	227042795	2055	2055	2055	2055	0
339	20250113	153600	227042795	2055	2055	2055	2055	0
340	20250113	153500	227042795	2055	2055	2055	2055	0
341	20250113	153400	227042795	2055	2055	2055	2055	0
342	20250113	153300	227042795	2055	2055	2055	2055	0
343	20250113	153200	227042795	2055	2055	2055	2055	0
344	20250113	153100	227042795	2055	2055	2055	2055	0
345	20250113	153000	227042795	2055	2055	2055	2055	4466
346	20250113	152900	217865165	2055	2055	2055	2055	0
347	20250113	152800	217865165	2055	2055	2055	2055	0
348	20250113	152700	217865165	2055	2055	2055	2055	0
349	20250113	152600	217865165	2055	2055	2055	2055	0
350	20250113	152500	217865165	2055	2055	2055	2055	0
351	20250113	152400	217865165	2055	2055	2055	2055	0
352	20250113	152300	217865165	2055	2055	2055	2055	0
353	20250113	152200	217865165	2055	2055	2055	2055	0
354	20250113	152100	217865165	2055	2055	2055	2055	0
355	20250113	152000	217865165	2055	2055	2055	2055	0
356	20250113	151900	217865165	2055	2060	2065	2055	1462
357	20250113	151800	214855390	2060	2055	2060	2055	175
358	20250113	151700	214494990	2065	2065	2065	2065	0
359	20250113	151600	214494990	2065	2065	2065	2065	5
360	20250113	151500	214484665	2055	2060	2065	2055	1047
361	20250113	151400	212329455	2065	2065	2065	2065	50
362	20250113	151300	212226205	2065	2065	2065	2065	0
363	20250113	151200	212226205	2065	2065	2065	2065	0
364	20250113	151100	212226205	2065	2065	2065	2065	32
365	20250113	151000	212160125	2065	2065	2065	2065	64
366	20250113	150900	212027965	2065	2065	2065	2065	200
367	20250113	150800	211614965	2065	2065	2065	2065	0
368	20250113	150700	211614965	2065	2065	2065	2065	25
369	20250113	150600	211563340	2065	2065	2065	2065	0
370	20250113	150500	211563340	2065	2065	2065	2065	13
371	20250113	150400	211536495	2060	2060	2060	2060	0
372	20250113	150300	211536495	2060	2060	2060	2060	0
373	20250113	150200	211536495	2060	2060	2060	2060	0
374	20250113	150100	211536495	2060	2060	2060	2060	0
375	20250113	150000	211536495	2060	2060	2060	2060	1
376	20250113	145900	211534435	2055	2055	2055	2055	2
377	20250113	145800	211530325	2055	2055	2055	2055	1970
378	20250113	145700	207481975	2055	2060	2060	2055	3611
379	20250113	145600	200056870	2055	2065	2065	2055	2500
380	20250113	145500	194901055	2065	2070	2070	2065	1444
381	20250113	145400	191918485	2070	2075	2075	2070	22
382	20250113	145300	191872870	2070	2070	2070	2070	0
383	20250113	145200	191872870	2070	2070	2070	2070	1
384	20250113	145100	191870800	2070	2070	2070	2070	12
385	20250113	145000	191845960	2070	2070	2070	2070	7
386	20250113	144900	191831470	2075	2075	2075	2075	20
387	20250113	144800	191789970	2075	2075	2075	2075	40
388	20250113	144700	191706970	2075	2070	2075	2070	507
389	20250113	144600	190657435	2070	2070	2070	2070	2
390	20250113	144500	190653295	2070	2070	2070	2070	0
391	20250113	144400	190653295	2070	2070	2070	2070	1100
392	20250113	144300	188376295	2070	2070	2070	2070	0
393	20250113	144200	188376295	2070	2070	2070	2070	0
394	20250113	144100	188376295	2070	2060	2070	2060	11
395	20250113	144000	188353535	2065	2065	2065	2065	264
396	20250113	143900	187808375	2065	2065	2065	2065	161
397	20250113	143800	187475910	2065	2065	2065	2065	0
398	20250113	143700	187475910	2065	2065	2065	2065	0
399	20250113	143600	187475910	2065	2065	2065	2065	50
400	20250113	143500	187372660	2060	2060	2060	2060	0
401	20250113	143400	187372660	2060	2055	2060	2055	40
402	20250113	143300	187290455	2060	2060	2060	2060	431
403	20250113	143200	186402595	2055	2055	2055	2055	0
404	20250113	143100	186402595	2055	2055	2055	2055	1636
405	20250113	143000	183040615	2055	2055	2055	2055	2413
406	20250113	142900	178081900	2055	2065	2065	2055	1091
407	20250113	142800	175837830	2060	2065	2065	2060	1192
408	20250113	142700	173379915	2065	2070	2070	2065	1883
409	20250113	142600	169490515	2065	2065	2065	2065	0
410	20250113	142500	169490515	2065	2065	2065	2065	712
411	20250113	142400	168020235	2065	2065	2065	2065	0
412	20250113	142300	168020235	2065	2065	2065	2065	0
413	20250113	142200	168020235	2065	2065	2065	2065	236
414	20250113	142100	167532895	2060	2060	2060	2060	0
415	20250113	142000	167532895	2060	2060	2060	2060	306
416	20250113	141900	166902535	2065	2070	2070	2065	3228
417	20250113	141800	160221550	2075	2075	2075	2075	5128
418	20250113	141700	149580950	2080	2080	2080	2080	1000
419	20250113	141600	147500950	2090	2090	2090	2090	0
420	20250113	141500	147500950	2090	2090	2090	2090	0
421	20250113	141400	147500950	2090	2090	2090	2080	5832
422	20250113	141300	135363985	2085	2090	2090	2085	1000
423	20250113	141200	133278935	2105	2085	2105	2080	5734
424	20250113	141100	121345685	2080	2085	2090	2080	5407
425	20250113	141000	110070605	2090	2105	2105	2090	16951
426	20250113	140900	74499330	2110	2110	2110	2110	300
427	20250113	140800	73866330	2110	2110	2110	2110	0
428	20250113	140700	73866330	2110	2110	2110	2110	1000
429	20250113	140600	71756330	2110	2110	2110	2110	0
430	20250113	140500	71756330	2110	2110	2110	2110	0
431	20250113	140400	71756330	2110	2110	2110	2110	0
432	20250113	140300	71756330	2110	2110	2110	2110	0
433	20250113	140200	71756330	2110	2110	2110	2110	0
434	20250113	140100	71756330	2110	2110	2110	2110	696
435	20250113	140000	70287770	2120	2120	2120	2120	1
436	20250113	135900	70285650	2125	2125	2125	2125	0
437	20250113	135800	70285650	2125	2125	2125	2125	0
438	20250113	135700	70285650	2125	2125	2125	2125	0
439	20250113	135600	70285650	2125	2125	2125	2125	0
440	20250113	135500	70285650	2125	2125	2125	2125	0
441	20250113	135400	70285650	2125	2125	2125	2125	0
442	20250113	135300	70285650	2125	2125	2125	2125	0
443	20250113	135200	70285650	2125	2125	2125	2125	50
444	20250113	135100	70179400	2120	2120	2120	2120	0
445	20250113	135000	70179400	2120	2120	2120	2120	0
446	20250113	134900	70179400	2120	2120	2120	2120	500
447	20250113	134800	69119400	2110	2110	2110	2110	0
448	20250113	134700	69119400	2110	2110	2110	2110	0
449	20250113	134600	69119400	2110	2110	2110	2110	0
450	20250113	134500	69119400	2110	2110	2110	2110	0
451	20250113	134400	69119400	2110	2110	2110	2110	0
452	20250113	134300	69119400	2110	2110	2110	2110	0
453	20250113	134200	69119400	2110	2110	2110	2110	0
454	20250113	134100	69119400	2110	2110	2110	2110	0
455	20250113	134000	69119400	2110	2110	2110	2110	0
456	20250113	133900	69119400	2110	2110	2110	2110	0
457	20250113	133800	69119400	2110	2110	2110	2110	250
458	20250113	133700	68591900	2110	2110	2110	2110	0
459	20250113	133600	68591900	2110	2110	2110	2110	0
460	20250113	133500	68591900	2110	2110	2110	2110	0
461	20250113	133400	68591900	2110	2110	2110	2110	0
462	20250113	133300	68591900	2110	2110	2110	2110	0
463	20250113	133200	68591900	2110	2110	2110	2110	0
464	20250113	133100	68591900	2110	2110	2110	2110	781
465	20250113	133000	66943990	2110	2110	2110	2110	0
466	20250113	132900	66943990	2110	2110	2110	2110	0
467	20250113	132800	66943990	2110	2110	2110	2110	0
468	20250113	132700	66943990	2110	2110	2110	2110	0
469	20250113	132600	66943990	2110	2110	2110	2110	0
470	20250113	132500	66943990	2110	2110	2110	2110	0
471	20250113	132400	66943990	2110	2110	2110	2110	704
472	20250113	132300	65458550	2110	2110	2110	2110	0
473	20250113	132200	65458550	2110	2110	2110	2110	0
474	20250113	132100	65458550	2110	2110	2110	2110	0
475	20250113	132000	65458550	2110	2110	2110	2110	0
476	20250113	131900	65458550	2110	2110	2110	2110	0
477	20250113	131800	65458550	2110	2110	2110	2110	0
478	20250113	131700	65458550	2110	2110	2110	2110	0
479	20250113	131600	65458550	2110	2110	2110	2110	0
480	20250113	131500	65458550	2110	2110	2110	2110	0
481	20250113	131400	65458550	2110	2110	2110	2110	0
482	20250113	131300	65458550	2110	2110	2110	2110	0
483	20250113	131200	65458550	2110	2110	2110	2110	0
484	20250113	131100	65458550	2110	2110	2110	2110	0
485	20250113	131000	65458550	2110	2110	2110	2110	0
486	20250113	130900	65458550	2110	2110	2110	2110	0
487	20250113	130800	65458550	2110	2110	2110	2110	0
488	20250113	130700	65458550	2110	2110	2110	2110	55
489	20250113	130600	65342500	2110	2115	2115	2110	50
490	20250113	130500	65236945	2115	2115	2115	2115	0
491	20250113	130400	65236945	2115	2115	2115	2115	0
492	20250113	130300	65236945	2115	2115	2115	2115	1000
493	20250113	130200	63121945	2115	2115	2115	2115	0
494	20250113	130100	63121945	2115	2115	2115	2115	696
495	20250113	130000	61649905	2120	2120	2120	2120	0
496	20250113	125900	61649905	2120	2120	2120	2120	0
497	20250113	125800	61649905	2120	2120	2120	2120	5
498	20250113	125700	61639305	2120	2120	2120	2120	0
499	20250113	125600	61639305	2120	2120	2120	2120	0
500	20250113	125500	61639305	2120	2120	2120	2120	1
501	20250113	125400	61637185	2125	2125	2125	2125	0
502	20250113	125300	61637185	2125	2125	2125	2125	0
503	20250113	125200	61637185	2125	2125	2125	2125	0
504	20250113	125100	61637185	2125	2125	2125	2125	0
505	20250113	125000	61637185	2125	2125	2125	2125	85
506	20250113	124900	61456560	2125	2125	2125	2125	0
507	20250113	124800	61456560	2125	2125	2125	2125	0
508	20250113	124700	61456560	2125	2125	2125	2125	0
509	20250113	124600	61456560	2125	2125	2125	2125	0
510	20250113	124500	61456560	2125	2125	2125	2125	0
511	20250113	124400	61456560	2125	2125	2125	2125	300
512	20250113	124300	60819060	2115	2115	2115	2115	0
513	20250113	124200	60819060	2115	2115	2115	2115	0
514	20250113	124100	60819060	2115	2115	2115	2115	0
515	20250113	124000	60819060	2115	2115	2115	2115	65
516	20250113	123900	60681585	2115	2115	2115	2115	0
517	20250113	123800	60681585	2115	2115	2115	2115	0
518	20250113	123700	60681585	2115	2115	2115	2115	239
519	20250113	123600	60176100	2110	2110	2110	2110	0
520	20250113	123500	60176100	2110	2110	2110	2110	0
521	20250113	123400	60176100	2110	2110	2110	2110	0
522	20250113	123300	60176100	2110	2110	2110	2110	0
523	20250113	123200	60176100	2110	2110	2110	2110	0
524	20250113	123100	60176100	2110	2110	2110	2110	0
525	20250113	123000	60176100	2110	2110	2110	2110	697
526	20250113	122900	58705430	2115	2115	2115	2115	0
527	20250113	122800	58705430	2115	2115	2115	2115	0
528	20250113	122700	58705430	2115	2115	2115	2115	0
529	20250113	122600	58705430	2115	2115	2115	2115	0
530	20250113	122500	58705430	2115	2115	2115	2115	2
531	20250113	122400	58701200	2110	2110	2110	2110	30
532	20250113	122300	58637900	2110	2110	2110	2110	0
533	20250113	122200	58637900	2110	2110	2110	2110	0
534	20250113	122100	58637900	2110	2110	2110	2110	26
535	20250113	122000	58583040	2105	2105	2105	2105	0
536	20250113	121900	58583040	2105	2105	2105	2105	0
537	20250113	121800	58583040	2105	2105	2105	2105	0
538	20250113	121700	58583040	2105	2105	2105	2105	0
539	20250113	121600	58583040	2105	2105	2105	2105	230
540	20250113	121500	58098890	2105	2105	2105	2105	70
541	20250113	121400	57951540	2105	2110	2110	2105	5691
542	20250113	121300	45956690	2125	2125	2125	2125	0
543	20250113	121200	45956690	2125	2125	2125	2125	0
544	20250113	121100	45956690	2125	2125	2125	2125	0
545	20250113	121000	45956690	2125	2125	2125	2125	0
546	20250113	120900	45956690	2125	2125	2125	2125	0
547	20250113	120800	45956690	2125	2125	2125	2125	0
548	20250113	120700	45956690	2125	2125	2125	2125	0
549	20250113	120600	45956690	2125	2125	2125	2125	0
550	20250113	120500	45956690	2125	2125	2125	2125	0
551	20250113	120400	45956690	2125	2125	2125	2125	0
552	20250113	120300	45956690	2125	2125	2125	2125	0
553	20250113	120200	45956690	2125	2125	2125	2125	0
554	20250113	120100	45956690	2125	2125	2125	2125	1
555	20250113	120000	45954565	2115	2115	2115	2115	588
556	20250113	115900	44710945	2125	2125	2125	2125	0
557	20250113	115800	44710945	2125	2125	2125	2125	0
558	20250113	115700	44710945	2125	2125	2125	2125	0
559	20250113	115600	44710945	2125	2125	2125	2125	0
560	20250113	115500	44710945	2125	2125	2125	2125	0
561	20250113	115400	44710945	2125	2125	2125	2125	0
562	20250113	115300	44710945	2125	2125	2125	2125	0
563	20250113	115200	44710945	2125	2125	2125	2125	0
564	20250113	115100	44710945	2125	2125	2125	2125	1
565	20250113	115000	44708820	2115	2115	2115	2115	0
566	20250113	114900	44708820	2115	2115	2115	2115	0
567	20250113	114800	44708820	2115	2115	2115	2115	0
568	20250113	114700	44708820	2115	2115	2115	2115	0
569	20250113	114600	44708820	2115	2115	2115	2115	0
570	20250113	114500	44708820	2115	2115	2115	2115	0
571	20250113	114400	44708820	2115	2115	2115	2115	0
572	20250113	114300	44708820	2115	2115	2115	2115	0
573	20250113	114200	44708820	2115	2115	2115	2115	0
574	20250113	114100	44708820	2115	2115	2115	2115	0
575	20250113	114000	44708820	2115	2115	2115	2115	0
576	20250113	113900	44708820	2115	2115	2115	2115	0
577	20250113	113800	44708820	2115	2115	2115	2115	0
578	20250113	113700	44708820	2115	2115	2115	2115	0
579	20250113	113600	44708820	2115	2115	2115	2115	0
580	20250113	113500	44708820	2115	2115	2115	2115	0
581	20250113	113400	44708820	2115	2115	2115	2115	0
582	20250113	113300	44708820	2115	2115	2115	2115	0
583	20250113	113200	44708820	2115	2115	2115	2115	0
584	20250113	113100	44708820	2115	2115	2115	2115	0
585	20250113	113000	44708820	2115	2115	2115	2115	694
586	20250113	112900	43241010	2125	2125	2125	2125	0
587	20250113	112800	43241010	2125	2125	2125	2125	0
588	20250113	112700	43241010	2125	2125	2125	2125	0
589	20250113	112600	43241010	2125	2125	2125	2125	0
590	20250113	112500	43241010	2125	2125	2125	2125	0
591	20250113	112400	43241010	2125	2125	2125	2125	0
592	20250113	112300	43241010	2125	2125	2125	2125	0
593	20250113	112200	43241010	2125	2125	2125	2125	0
594	20250113	112100	43241010	2125	2125	2125	2125	0
595	20250113	112000	43241010	2125	2125	2125	2125	0
596	20250113	111900	43241010	2125	2125	2125	2125	0
597	20250113	111800	43241010	2125	2125	2125	2125	0
598	20250113	111700	43241010	2125	2125	2125	2125	0
599	20250113	111600	43241010	2125	2125	2125	2125	0
600	20250113	111500	43241010	2125	2125	2125	2125	500
601	20250113	111400	42178510	2120	2120	2120	2120	0
602	20250113	111300	42178510	2120	2120	2120	2120	501
603	20250113	111200	41116390	2125	2125	2125	2125	0
604	20250113	111100	41116390	2125	2120	2125	2120	2
605	20250113	111000	41112145	2115	2115	2115	2115	0
606	20250113	110900	41112145	2115	2115	2115	2115	0
607	20250113	110800	41112145	2115	2115	2115	2115	200
608	20250113	110700	40689145	2115	2115	2115	2115	1528
609	20250113	110600	37457425	2120	2120	2120	2120	0
610	20250113	110500	37457425	2120	2120	2120	2120	0
611	20250113	110400	37457425	2120	2120	2120	2120	0
612	20250113	110300	37457425	2120	2120	2120	2120	0
613	20250113	110200	37457425	2120	2120	2120	2120	0
614	20250113	110100	37457425	2120	2125	2125	2120	2
615	20250113	110000	37453180	2125	2115	2125	2115	745
616	20250113	105900	35877005	2125	2125	2125	2125	0
617	20250113	105800	35877005	2125	2125	2125	2125	0
618	20250113	105700	35877005	2125	2125	2125	2125	0
619	20250113	105600	35877005	2125	2125	2125	2125	0
620	20250113	105500	35877005	2125	2125	2125	2125	0
621	20250113	105400	35877005	2125	2125	2125	2125	0
622	20250113	105300	35877005	2125	2125	2125	2125	0
623	20250113	105200	35877005	2125	2125	2125	2125	0
624	20250113	105100	35877005	2125	2125	2125	2125	0
625	20250113	105000	35877005	2125	2125	2125	2125	0
626	20250113	104900	35877005	2125	2125	2125	2125	10
627	20250113	104800	35855755	2125	2125	2125	2125	52
628	20250113	104700	35745255	2125	2115	2125	2115	1488
629	20250113	104600	32597135	2115	2115	2115	2115	20
630	20250113	104500	32554835	2115	2115	2115	2115	30
631	20250113	104400	32491385	2120	2115	2120	2115	631
632	20250113	104300	31156815	2115	2115	2115	2115	0
633	20250113	104200	31156815	2115	2115	2115	2115	0
634	20250113	104100	31156815	2115	2115	2115	2115	10
635	20250113	104000	31135665	2125	2125	2125	2125	0
636	20250113	103900	31135665	2125	2120	2125	2120	2
637	20250113	103800	31131420	2115	2115	2115	2115	600
638	20250113	103700	29862420	2120	2120	2120	2120	83
639	20250113	103600	29686460	2120	2120	2120	2120	500
640	20250113	103500	28626460	2120	2120	2120	2120	1000
641	20250113	103400	26506460	2125	2125	2125	2125	0
642	20250113	103300	26506460	2125	2125	2125	2125	0
643	20250113	103200	26506460	2125	2125	2125	2125	0
644	20250113	103100	26506460	2125	2125	2125	2125	1
645	20250113	103000	26504335	2120	2120	2120	2120	694
646	20250113	102900	25033055	2120	2120	2120	2120	0
647	20250113	102800	25033055	2120	2120	2120	2120	0
648	20250113	102700	25033055	2120	2120	2120	2120	0
649	20250113	102600	25033055	2120	2120	2120	2120	0
650	20250113	102500	25033055	2120	2120	2120	2120	0
651	20250113	102400	25033055	2120	2120	2120	2120	0
652	20250113	102300	25033055	2120	2120	2120	2120	0
653	20250113	102200	25033055	2120	2120	2120	2120	0
654	20250113	102100	25033055	2120	2120	2120	2120	0
655	20250113	102000	25033055	2120	2120	2120	2120	0
656	20250113	101900	25033055	2120	2120	2120	2120	0
657	20250113	101800	25033055	2120	2120	2120	2120	0
658	20250113	101700	25033055	2120	2120	2120	2120	0
659	20250113	101600	25033055	2120	2120	2120	2120	0
660	20250113	101500	25033055	2120	2120	2120	2120	0
661	20250113	101400	25033055	2120	2120	2120	2120	0
662	20250113	101300	25033055	2120	2120	2120	2120	0
663	20250113	101200	25033055	2120	2120	2120	2120	0
664	20250113	101100	25033055	2120	2120	2120	2120	0
665	20250113	101000	25033055	2120	2120	2120	2120	1000
666	20250113	100900	22913055	2120	2120	2120	2120	0
667	20250113	100800	22913055	2120	2120	2120	2120	0
668	20250113	100700	22913055	2120	2120	2120	2120	0
669	20250113	100600	22913055	2120	2120	2120	2120	0
670	20250113	100500	22913055	2120	2120	2120	2120	2000
671	20250113	100400	18673055	2120	2120	2120	2120	0
672	20250113	100300	18673055	2120	2120	2120	2120	0
673	20250113	100200	18673055	2120	2120	2120	2120	0
674	20250113	100100	18673055	2120	2120	2120	2120	0
675	20250113	100000	18673055	2120	2120	2120	2120	697
676	20250113	095900	17195415	2120	2120	2120	2120	0
677	20250113	095800	17195415	2120	2120	2120	2120	0
678	20250113	095700	17195415	2120	2120	2120	2120	0
679	20250113	095600	17195415	2120	2120	2120	2120	0
680	20250113	095500	17195415	2120	2120	2120	2120	10
681	20250113	095400	17174215	2125	2125	2125	2125	0
682	20250113	095300	17174215	2125	2125	2125	2125	0
683	20250113	095200	17174215	2125	2125	2125	2125	0
684	20250113	095100	17174215	2125	2125	2125	2125	0
685	20250113	095000	17174215	2125	2125	2125	2125	1
686	20250113	094900	17172090	2125	2125	2125	2125	4
687	20250113	094800	17163590	2125	2125	2125	2125	2
688	20250113	094700	17159340	2125	2125	2125	2125	0
689	20250113	094600	17159340	2125	2125	2125	2125	0
690	20250113	094500	17159340	2125	2125	2125	2125	0
691	20250113	094400	17159340	2125	2125	2125	2125	0
692	20250113	094300	17159340	2125	2125	2125	2125	0
693	20250113	094200	17159340	2125	2125	2125	2125	0
694	20250113	094100	17159340	2125	2125	2125	2125	999
695	20250113	094000	15036465	2125	2125	2125	2125	0
696	20250113	093900	15036465	2125	2125	2125	2125	282
697	20250113	093800	14437215	2135	2135	2135	2135	0
698	20250113	093700	14437215	2135	2130	2135	2130	41
699	20250113	093600	14349880	2130	2130	2130	2130	0
700	20250113	093500	14349880	2130	2130	2130	2130	157
701	20250113	093400	14015470	2135	2135	2135	2135	0
702	20250113	093300	14015470	2135	2135	2135	2135	0
703	20250113	093200	14015470	2135	2135	2135	2135	0
704	20250113	093100	14015470	2135	2135	2135	2135	1
705	20250113	093000	14013335	2120	2120	2120	2120	693
706	20250113	092900	12544175	2135	2135	2135	2135	0
707	20250113	092800	12544175	2135	2135	2135	2135	0
708	20250113	092700	12544175	2135	2135	2135	2135	0
709	20250113	092600	12544175	2135	2135	2135	2135	0
710	20250113	092500	12544175	2135	2135	2135	2135	1
711	20250113	092400	12542040	2120	2120	2120	2120	100
712	20250113	092300	12330040	2135	2135	2135	2135	5
713	20250113	092200	12319365	2135	2120	2135	2120	2
714	20250113	092100	12315110	2135	2120	2135	2120	90
715	20250113	092000	12123990	2125	2125	2125	2125	1
716	20250113	091900	12121865	2125	2125	2125	2125	0
717	20250113	091800	12121865	2125	2125	2125	2125	500
718	20250113	091700	11059365	2125	2120	2125	2115	1593
719	20250113	091600	7690125	2120	2120	2120	2120	0
720	20250113	091500	7690125	2120	2120	2120	2120	0
721	20250113	091400	7690125	2120	2120	2120	2120	0
722	20250113	091300	7690125	2120	2120	2120	2120	60
723	20250113	091200	7562925	2120	2125	2125	2120	140
724	20250113	091100	7266000	2125	2125	2125	2125	512
725	20250113	091000	6178000	2110	2110	2110	2110	483
726	20250113	090900	5158870	2125	2125	2125	2125	0
727	20250113	090800	5158870	2125	2125	2125	2125	1000
728	20250113	090700	3033870	2115	2115	2115	2115	174
729	20250113	090600	2665860	2135	2135	2135	2135	259
730	20250113	090500	2112895	2115	2115	2115	2115	0
731	20250113	090400	2112895	2115	2115	2115	2115	0
732	20250113	090300	2112895	2115	2115	2115	2115	0
733	20250113	090200	2112895	2115	2125	2125	2115	879
734	20250113	090100	249115	2125	2125	2125	2125	0
735	20250113	090000	249115	2125	2135	2135	2125	117