KissMeData/032750/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191500	116131100	4065	4065	4065	4065	777
3	20250113	191400	116131100	4065	4065	4065	4065	0
4	20250113	191300	116131100	4065	4065	4065	4065	0
5	20250113	191200	116131100	4065	4065	4065	4065	0
6	20250113	191100	116131100	4065	4065	4065	4065	0
7	20250113	191000	116131100	4065	4065	4065	4065	0
8	20250113	190900	116131100	4065	4065	4065	4065	0
9	20250113	190800	116131100	4065	4065	4065	4065	0
10	20250113	190700	116131100	4065	4065	4065	4065	0
11	20250113	190600	116131100	4065	4065	4065	4065	0
12	20250113	190500	116131100	4065	4065	4065	4065	0
13	20250113	190400	116131100	4065	4065	4065	4065	0
14	20250113	190300	116131100	4065	4065	4065	4065	0
15	20250113	190200	116131100	4065	4065	4065	4065	0
16	20250113	190100	116131100	4065	4065	4065	4065	0
17	20250113	190000	116131100	4065	4065	4065	4065	0
18	20250113	185900	116131100	4065	4065	4065	4065	0
19	20250113	185800	116131100	4065	4065	4065	4065	0
20	20250113	185700	116131100	4065	4065	4065	4065	0
21	20250113	185600	116131100	4065	4065	4065	4065	0
22	20250113	185500	116131100	4065	4065	4065	4065	0
23	20250113	185400	116131100	4065	4065	4065	4065	0
24	20250113	185300	116131100	4065	4065	4065	4065	0
25	20250113	185200	116131100	4065	4065	4065	4065	0
26	20250113	185100	116131100	4065	4065	4065	4065	0
27	20250113	185000	116131100	4065	4065	4065	4065	0
28	20250113	184900	116131100	4065	4065	4065	4065	0
29	20250113	184800	116131100	4065	4065	4065	4065	0
30	20250113	184700	116131100	4065	4065	4065	4065	0
31	20250113	184600	116131100	4065	4065	4065	4065	0
32	20250113	184500	116131100	4065	4065	4065	4065	777
33	20250113	184400	116131100	4065	4065	4065	4065	0
34	20250113	184300	116131100	4065	4065	4065	4065	0
35	20250113	184200	116131100	4065	4065	4065	4065	0
36	20250113	184100	116131100	4065	4065	4065	4065	0
37	20250113	184000	116131100	4065	4065	4065	4065	0
38	20250113	183900	116131100	4065	4065	4065	4065	0
39	20250113	183800	116131100	4065	4065	4065	4065	0
40	20250113	183700	116131100	4065	4065	4065	4065	0
41	20250113	183600	116131100	4065	4065	4065	4065	0
42	20250113	183500	116131100	4065	4065	4065	4065	0
43	20250113	183400	116131100	4065	4065	4065	4065	0
44	20250113	183300	116131100	4065	4065	4065	4065	0
45	20250113	183200	116131100	4065	4065	4065	4065	0
46	20250113	183100	116131100	4065	4065	4065	4065	0
47	20250113	183000	116131100	4065	4065	4065	4065	0
48	20250113	182900	116131100	4065	4065	4065	4065	0
49	20250113	182800	116131100	4065	4065	4065	4065	0
50	20250113	182700	116131100	4065	4065	4065	4065	0
51	20250113	182600	116131100	4065	4065	4065	4065	0
52	20250113	182500	116131100	4065	4065	4065	4065	0
53	20250113	182400	116131100	4065	4065	4065	4065	0
54	20250113	182300	116131100	4065	4065	4065	4065	0
55	20250113	182200	116131100	4065	4065	4065	4065	0
56	20250113	182100	116131100	4065	4065	4065	4065	0
57	20250113	182000	116131100	4065	4065	4065	4065	0
58	20250113	181900	116131100	4065	4065	4065	4065	0
59	20250113	181800	116131100	4065	4065	4065	4065	0
60	20250113	181700	116131100	4065	4065	4065	4065	0
61	20250113	181600	116131100	4065	4065	4065	4065	0
62	20250113	181500	116131100	4065	4065	4065	4065	777
63	20250113	181400	116131100	4065	4065	4065	4065	0
64	20250113	181300	116131100	4065	4065	4065	4065	0
65	20250113	181200	116131100	4065	4065	4065	4065	0
66	20250113	181100	116131100	4065	4065	4065	4065	0
67	20250113	181000	116131100	4065	4065	4065	4065	0
68	20250113	180900	116131100	4065	4065	4065	4065	0
69	20250113	180800	116131100	4065	4065	4065	4065	0
70	20250113	180700	116131100	4065	4065	4065	4065	0
71	20250113	180600	116131100	4065	4065	4065	4065	0
72	20250113	180500	116131100	4065	4065	4065	4065	0
73	20250113	180400	116131100	4065	4065	4065	4065	0
74	20250113	180300	116131100	4065	4065	4065	4065	0
75	20250113	180200	116131100	4065	4065	4065	4065	0
76	20250113	180100	116131100	4065	4065	4065	4065	0
77	20250113	180000	116131100	4065	4065	4065	4065	0
78	20250113	175900	116131100	4065	4065	4065	4065	0
79	20250113	175800	116131100	4065	4065	4065	4065	0
80	20250113	175700	116131100	4065	4065	4065	4065	0
81	20250113	175600	116131100	4065	4065	4065	4065	0
82	20250113	175500	116131100	4065	4065	4065	4065	0
83	20250113	175400	116131100	4065	4065	4065	4065	0
84	20250113	175300	116131100	4065	4065	4065	4065	0
85	20250113	175200	116131100	4065	4065	4065	4065	0
86	20250113	175100	116131100	4065	4065	4065	4065	0
87	20250113	175000	116131100	4065	4065	4065	4065	0
88	20250113	174900	116131100	4065	4065	4065	4065	0
89	20250113	174800	116131100	4065	4065	4065	4065	0
90	20250113	174700	116131100	4065	4065	4065	4065	0
91	20250113	174600	116131100	4065	4065	4065	4065	0
92	20250113	174500	116131100	4065	4065	4065	4065	777
93	20250113	174400	116131100	4065	4065	4065	4065	0
94	20250113	174300	116131100	4065	4065	4065	4065	0
95	20250113	174200	116131100	4065	4065	4065	4065	0
96	20250113	174100	116131100	4065	4065	4065	4065	0
97	20250113	174000	116131100	4065	4065	4065	4065	0
98	20250113	173900	116131100	4065	4065	4065	4065	0
99	20250113	173800	116131100	4065	4065	4065	4065	0
100	20250113	173700	116131100	4065	4065	4065	4065	0
101	20250113	173600	116131100	4065	4065	4065	4065	0
102	20250113	173500	116131100	4065	4065	4065	4065	0
103	20250113	173400	116131100	4065	4065	4065	4065	0
104	20250113	173300	116131100	4065	4065	4065	4065	0
105	20250113	173200	116131100	4065	4065	4065	4065	0
106	20250113	173100	116131100	4065	4065	4065	4065	0
107	20250113	173000	116131100	4065	4065	4065	4065	0
108	20250113	172900	116131100	4065	4065	4065	4065	0
109	20250113	172800	116131100	4065	4065	4065	4065	0
110	20250113	172700	116131100	4065	4065	4065	4065	0
111	20250113	172600	116131100	4065	4065	4065	4065	0
112	20250113	172500	116131100	4065	4065	4065	4065	0
113	20250113	172400	116131100	4065	4065	4065	4065	0
114	20250113	172300	116131100	4065	4065	4065	4065	0
115	20250113	172200	116131100	4065	4065	4065	4065	0
116	20250113	172100	116131100	4065	4065	4065	4065	0
117	20250113	172000	116131100	4065	4065	4065	4065	0
118	20250113	171900	116131100	4065	4065	4065	4065	0
119	20250113	171800	116131100	4065	4065	4065	4065	0
120	20250113	171700	116131100	4065	4065	4065	4065	0
121	20250113	171600	116131100	4065	4065	4065	4065	0
122	20250113	171500	116131100	4065	4065	4065	4065	777
123	20250113	171400	116131100	4065	4065	4065	4065	0
124	20250113	171300	116131100	4065	4065	4065	4065	0
125	20250113	171200	116131100	4065	4065	4065	4065	0
126	20250113	171100	116131100	4065	4065	4065	4065	0
127	20250113	171000	116131100	4065	4065	4065	4065	0
128	20250113	170900	116131100	4065	4065	4065	4065	0
129	20250113	170800	116131100	4065	4065	4065	4065	0
130	20250113	170700	116131100	4065	4065	4065	4065	0
131	20250113	170600	116131100	4065	4065	4065	4065	0
132	20250113	170500	116131100	4065	4065	4065	4065	0
133	20250113	170400	116131100	4065	4065	4065	4065	0
134	20250113	170300	116131100	4065	4065	4065	4065	0
135	20250113	170200	116131100	4065	4065	4065	4065	0
136	20250113	170100	116131100	4065	4065	4065	4065	0
137	20250113	170000	116131100	4065	4065	4065	4065	0
138	20250113	165900	116131100	4065	4065	4065	4065	0
139	20250113	165800	116131100	4065	4065	4065	4065	0
140	20250113	165700	116131100	4065	4065	4065	4065	0
141	20250113	165600	116131100	4065	4065	4065	4065	0
142	20250113	165500	116131100	4065	4065	4065	4065	0
143	20250113	165400	116131100	4065	4065	4065	4065	0
144	20250113	165300	116131100	4065	4065	4065	4065	0
145	20250113	165200	116131100	4065	4065	4065	4065	0
146	20250113	165100	116131100	4065	4065	4065	4065	0
147	20250113	165000	116131100	4065	4065	4065	4065	0
148	20250113	164900	116131100	4065	4065	4065	4065	0
149	20250113	164800	116131100	4065	4065	4065	4065	0
150	20250113	164700	116131100	4065	4065	4065	4065	0
151	20250113	164600	116131100	4065	4065	4065	4065	0
152	20250113	164500	116131100	4065	4065	4065	4065	777
153	20250113	164400	116131100	4065	4065	4065	4065	0
154	20250113	164300	116131100	4065	4065	4065	4065	0
155	20250113	164200	116131100	4065	4065	4065	4065	0
156	20250113	164100	116131100	4065	4065	4065	4065	0
157	20250113	164000	116131100	4065	4065	4065	4065	0
158	20250113	163900	116131100	4065	4065	4065	4065	0
159	20250113	163800	116131100	4065	4065	4065	4065	0
160	20250113	163700	116131100	4065	4065	4065	4065	0
161	20250113	163600	116131100	4065	4065	4065	4065	0
162	20250113	163500	116131100	4065	4065	4065	4065	0
163	20250113	163400	116131100	4065	4065	4065	4065	0
164	20250113	163300	116131100	4065	4065	4065	4065	0
165	20250113	163200	116131100	4065	4065	4065	4065	0
166	20250113	163100	116131100	4065	4065	4065	4065	0
167	20250113	163000	116131100	4065	4065	4065	4065	0
168	20250113	162900	116131100	4065	4065	4065	4065	0
169	20250113	162800	116131100	4065	4065	4065	4065	0
170	20250113	162700	116131100	4065	4065	4065	4065	0
171	20250113	162600	116131100	4065	4065	4065	4065	0
172	20250113	162500	116131100	4065	4065	4065	4065	0
173	20250113	162400	116131100	4065	4065	4065	4065	0
174	20250113	162300	116131100	4065	4065	4065	4065	0
175	20250113	162200	116131100	4065	4065	4065	4065	0
176	20250113	162100	116131100	4065	4065	4065	4065	0
177	20250113	162000	116131100	4065	4065	4065	4065	0
178	20250113	161900	116131100	4065	4065	4065	4065	0
179	20250113	161800	116131100	4065	4065	4065	4065	0
180	20250113	161700	116131100	4065	4065	4065	4065	0
181	20250113	161600	116131100	4065	4065	4065	4065	0
182	20250113	161500	116131100	4065	4065	4065	4065	777
183	20250113	161400	116131100	4065	4065	4065	4065	0
184	20250113	161300	116131100	4065	4065	4065	4065	0
185	20250113	161200	116131100	4065	4065	4065	4065	0
186	20250113	161100	116131100	4065	4065	4065	4065	0
187	20250113	161000	116131100	4065	4065	4065	4065	0
188	20250113	160900	116131100	4065	4065	4065	4065	0
189	20250113	160800	116131100	4065	4065	4065	4065	0
190	20250113	160700	116131100	4065	4065	4065	4065	0
191	20250113	160600	116131100	4065	4065	4065	4065	0
192	20250113	160500	116131100	4065	4065	4065	4065	0
193	20250113	160400	116131100	4065	4065	4065	4065	0
194	20250113	160300	116131100	4065	4065	4065	4065	0
195	20250113	160200	116131100	4065	4065	4065	4065	0
196	20250113	160100	116131100	4065	4065	4065	4065	0
197	20250113	160000	116131100	4065	4065	4065	4065	0
198	20250113	155900	116131100	4065	4065	4065	4065	0
199	20250113	155800	116131100	4065	4065	4065	4065	0
200	20250113	155700	116131100	4065	4065	4065	4065	0
201	20250113	155600	116131100	4065	4065	4065	4065	0
202	20250113	155500	116131100	4065	4065	4065	4065	0
203	20250113	155400	116131100	4065	4065	4065	4065	0
204	20250113	155300	116131100	4065	4065	4065	4065	0
205	20250113	155200	116131100	4065	4065	4065	4065	0
206	20250113	155100	116131100	4065	4065	4065	4065	0
207	20250113	155000	116131100	4065	4065	4065	4065	0
208	20250113	154900	116131100	4065	4065	4065	4065	0
209	20250113	154800	116131100	4065	4065	4065	4065	0
210	20250113	154700	116131100	4065	4065	4065	4065	0
211	20250113	154600	116131100	4065	4065	4065	4065	0
212	20250113	154500	116131100	4065	4065	4065	4065	777
213	20250113	154400	116131100	4065	4065	4065	4065	0
214	20250113	154300	116131100	4065	4065	4065	4065	0
215	20250113	154200	116131100	4065	4065	4065	4065	0
216	20250113	154100	116131100	4065	4065	4065	4065	0
217	20250113	154000	116131100	4065	4065	4065	4065	0
218	20250113	153900	116131100	4065	4065	4065	4065	0
219	20250113	153800	116131100	4065	4065	4065	4065	0
220	20250113	153700	116131100	4065	4065	4065	4065	0
221	20250113	153600	116131100	4065	4065	4065	4065	0
222	20250113	153500	116131100	4065	4065	4065	4065	0
223	20250113	153400	116131100	4065	4065	4065	4065	0
224	20250113	153300	116131100	4065	4065	4065	4065	0
225	20250113	153200	116131100	4065	4065	4065	4065	0
226	20250113	153100	116131100	4065	4065	4065	4065	0
227	20250113	153000	116131100	4065	4065	4065	4065	777
228	20250113	152900	112972595	4060	4060	4060	4060	0
229	20250113	152800	112972595	4060	4060	4060	4060	0
230	20250113	152700	112972595	4060	4060	4060	4060	0
231	20250113	152600	112972595	4060	4060	4060	4060	0
232	20250113	152500	112972595	4060	4060	4060	4060	0
233	20250113	152400	112972595	4060	4060	4060	4060	0
234	20250113	152300	112972595	4060	4060	4060	4060	0
235	20250113	152200	112972595	4060	4060	4060	4060	0
236	20250113	152100	112972595	4060	4060	4060	4060	0
237	20250113	152000	112972595	4060	4060	4060	4060	0
238	20250113	151900	112972595	4060	4055	4060	4050	56
239	20250113	151800	112745415	4050	4050	4050	4050	1
240	20250113	151700	112741365	4060	4060	4060	4060	0
241	20250113	151600	112741365	4060	4050	4060	4050	69
242	20250113	151500	112461560	4060	4050	4060	4050	56
243	20250113	151400	112234500	4060	4060	4060	4060	0
244	20250113	151300	112234500	4060	4060	4060	4060	18
245	20250113	151200	112161420	4055	4055	4055	4055	18
246	20250113	151100	112088430	4060	4050	4060	4045	328
247	20250113	151000	110761335	4060	4055	4060	4050	75
248	20250113	150900	110457330	4050	4050	4050	4045	21
249	20250113	150800	110372285	4060	4055	4060	4055	54
250	20250113	150700	110153225	4050	4050	4050	4050	34
251	20250113	150600	110015525	4055	4050	4055	4050	4
252	20250113	150500	109999310	4060	4060	4060	4060	0
253	20250113	150400	109999310	4060	4060	4060	4060	0
254	20250113	150300	109999310	4060	4060	4060	4060	0
255	20250113	150200	109999310	4060	4060	4060	4060	0
256	20250113	150100	109999310	4060	4060	4060	4060	0
257	20250113	150000	109999310	4060	4060	4060	4060	0
258	20250113	145900	109999310	4060	4060	4060	4060	0
259	20250113	145800	109999310	4060	4060	4060	4060	0
260	20250113	145700	109999310	4060	4055	4060	4055	9
261	20250113	145600	109962810	4060	4055	4060	4055	144
262	20250113	145500	109378830	4055	4055	4055	4055	0
263	20250113	145400	109378830	4055	4055	4055	4055	30
264	20250113	145300	109257180	4055	4050	4055	4045	732
265	20250113	145200	106293780	4055	4055	4055	4055	3
266	20250113	145100	106281615	4055	4055	4055	4055	66
267	20250113	145000	106013985	4055	4055	4055	4055	3
268	20250113	144900	106001820	4050	4050	4050	4050	1001
269	20250113	144800	101947770	4050	4050	4050	4050	0
270	20250113	144700	101947770	4050	4055	4055	4050	72
271	20250113	144600	101655850	4055	4055	4055	4055	1
272	20250113	144500	101651795	4065	4065	4065	4065	0
273	20250113	144400	101651795	4065	4060	4065	4060	5
274	20250113	144300	101631490	4055	4055	4055	4055	0
275	20250113	144200	101631490	4055	4055	4055	4055	200
276	20250113	144100	100820490	4055	4060	4060	4055	2
277	20250113	144000	100812375	4060	4060	4060	4060	4
278	20250113	143900	100796135	4060	4060	4060	4060	0
279	20250113	143800	100796135	4060	4060	4060	4060	0
280	20250113	143700	100796135	4060	4060	4060	4060	4
281	20250113	143600	100779895	4060	4060	4060	4060	0
282	20250113	143500	100779895	4060	4060	4060	4060	0
283	20250113	143400	100779895	4060	4060	4060	4060	0
284	20250113	143300	100779895	4060	4060	4060	4060	0
285	20250113	143200	100779895	4060	4060	4060	4060	0
286	20250113	143100	100779895	4060	4060	4060	4060	4
287	20250113	143000	100763655	4070	4070	4070	4070	0
288	20250113	142900	100763655	4070	4070	4070	4070	0
289	20250113	142800	100763655	4070	4070	4070	4070	0
290	20250113	142700	100763655	4070	4070	4070	4070	0
291	20250113	142600	100763655	4070	4070	4070	4070	6
292	20250113	142500	100739235	4070	4060	4070	4060	2
293	20250113	142400	100731105	4065	4065	4065	4065	36
294	20250113	142300	100584765	4060	4060	4060	4060	0
295	20250113	142200	100584765	4060	4060	4060	4060	0
296	20250113	142100	100584765	4060	4060	4060	4060	0
297	20250113	142000	100584765	4060	4060	4060	4060	1
298	20250113	141900	100580705	4060	4060	4060	4060	0
299	20250113	141800	100580705	4060	4060	4060	4060	4
300	20250113	141700	100564465	4065	4065	4065	4065	0
301	20250113	141600	100564465	4065	4060	4065	4060	3
302	20250113	141500	100552275	4060	4060	4060	4060	0
303	20250113	141400	100552275	4060	4060	4060	4060	5
304	20250113	141300	100531975	4055	4055	4055	4055	0
305	20250113	141200	100531975	4055	4055	4055	4055	76
306	20250113	141100	100223795	4065	4065	4065	4065	1
307	20250113	141000	100219730	4060	4060	4060	4060	0
308	20250113	140900	100219730	4060	4060	4060	4060	0
309	20250113	140800	100219730	4060	4055	4060	4055	26
310	20250113	140700	100114235	4055	4055	4055	4055	5
311	20250113	140600	100093960	4055	4055	4055	4055	0
312	20250113	140500	100093960	4055	4055	4055	4055	21
313	20250113	140400	100008805	4055	4060	4060	4055	21
314	20250113	140300	99923565	4060	4060	4060	4060	21
315	20250113	140200	99838305	4055	4055	4055	4055	0
316	20250113	140100	99838305	4055	4055	4055	4055	6
317	20250113	140000	99813975	4060	4060	4060	4060	0
318	20250113	135900	99813975	4060	4060	4060	4060	20
319	20250113	135800	99732775	4050	4050	4050	4050	0
320	20250113	135700	99732775	4050	4050	4050	4050	0
321	20250113	135600	99732775	4050	4050	4050	4050	0
322	20250113	135500	99732775	4050	4050	4050	4050	0
323	20250113	135400	99732775	4050	4050	4050	4050	0
324	20250113	135300	99732775	4050	4050	4050	4050	0
325	20250113	135200	99732775	4050	4050	4050	4050	0
326	20250113	135100	99732775	4050	4050	4050	4050	0
327	20250113	135000	99732775	4050	4050	4050	4050	0
328	20250113	134900	99732775	4050	4050	4050	4050	0
329	20250113	134800	99732775	4050	4050	4050	4050	0
330	20250113	134700	99732775	4050	4050	4050	4050	0
331	20250113	134600	99732775	4050	4065	4065	4050	5000
332	20250113	134500	79458585	4070	4070	4070	4070	0
333	20250113	134400	79458585	4070	4070	4070	4070	0
334	20250113	134300	79458585	4070	4070	4070	4070	0
335	20250113	134200	79458585	4070	4070	4070	4070	0
336	20250113	134100	79458585	4070	4070	4070	4070	0
337	20250113	134000	79458585	4070	4070	4070	4070	0
338	20250113	133900	79458585	4070	4070	4070	4070	9
339	20250113	133800	79421955	4065	4065	4065	4065	0
340	20250113	133700	79421955	4065	4065	4065	4065	0
341	20250113	133600	79421955	4065	4065	4065	4065	4
342	20250113	133500	79405695	4065	4065	4065	4065	0
343	20250113	133400	79405695	4065	4065	4065	4065	4
344	20250113	133300	79389435	4065	4065	4065	4065	0
345	20250113	133200	79389435	4065	4065	4065	4065	0
346	20250113	133100	79389435	4065	4065	4065	4065	0
347	20250113	133000	79389435	4065	4065	4065	4065	0
348	20250113	132900	79389435	4065	4065	4065	4065	0
349	20250113	132800	79389435	4065	4065	4065	4065	0
350	20250113	132700	79389435	4065	4065	4065	4065	0
351	20250113	132600	79389435	4065	4065	4065	4065	4
352	20250113	132500	79373175	4065	4065	4065	4065	0
353	20250113	132400	79373175	4065	4065	4065	4065	0
354	20250113	132300	79373175	4065	4065	4065	4065	0
355	20250113	132200	79373175	4065	4065	4065	4065	0
356	20250113	132100	79373175	4065	4065	4065	4065	4
357	20250113	132000	79356915	4070	4070	4070	4070	0
358	20250113	131900	79356915	4070	4070	4070	4070	0
359	20250113	131800	79356915	4070	4070	4070	4070	68
360	20250113	131700	79080155	4060	4060	4060	4060	0
361	20250113	131600	79080155	4060	4060	4060	4060	0
362	20250113	131500	79080155	4060	4060	4060	4060	0
363	20250113	131400	79080155	4060	4060	4060	4060	0
364	20250113	131300	79080155	4060	4065	4065	4060	193
365	20250113	131200	78295845	4065	4065	4065	4065	1
366	20250113	131100	78291780	4065	4065	4065	4065	0
367	20250113	131000	78291780	4065	4065	4065	4065	0
368	20250113	130900	78291780	4065	4065	4065	4065	0
369	20250113	130800	78291780	4065	4065	4065	4065	0
370	20250113	130700	78291780	4065	4065	4065	4065	5
371	20250113	130600	78271455	4065	4065	4065	4065	0
372	20250113	130500	78271455	4065	4065	4065	4065	9
373	20250113	130400	78234870	4060	4060	4060	4060	0
374	20250113	130300	78234870	4060	4060	4060	4060	24
375	20250113	130200	78137430	4060	4060	4060	4060	0
376	20250113	130100	78137430	4060	4060	4060	4060	0
377	20250113	130000	78137430	4060	4060	4060	4060	0
378	20250113	125900	78137430	4060	4065	4065	4060	503
379	20250113	125800	76094760	4065	4065	4065	4065	0
380	20250113	125700	76094760	4065	4070	4070	4065	202
381	20250113	125600	75273620	4070	4075	4075	4070	460
382	20250113	125500	73401415	4075	4075	4075	4075	1
383	20250113	125400	73397340	4065	4065	4065	4065	0
384	20250113	125300	73397340	4065	4065	4065	4065	0
385	20250113	125200	73397340	4065	4070	4070	4065	12
386	20250113	125100	73348505	4070	4070	4070	4070	4
387	20250113	125000	73332225	4070	4070	4070	4070	0
388	20250113	124900	73332225	4070	4070	4070	4070	0
389	20250113	124800	73332225	4070	4070	4070	4070	1
390	20250113	124700	73328155	4070	4070	4070	4070	0
391	20250113	124600	73328155	4070	4070	4070	4070	0
392	20250113	124500	73328155	4070	4070	4070	4070	0
393	20250113	124400	73328155	4070	4070	4070	4070	4
394	20250113	124300	73311875	4065	4065	4065	4065	0
395	20250113	124200	73311875	4065	4065	4065	4065	1
396	20250113	124100	73307810	4065	4070	4070	4065	66
397	20250113	124000	73039195	4065	4065	4065	4065	0
398	20250113	123900	73039195	4065	4070	4070	4065	736
399	20250113	123800	70043680	4075	4080	4080	4075	498
400	20250113	123700	68014030	4080	4085	4085	4080	897
401	20250113	123600	64352285	4085	4085	4085	4085	20
402	20250113	123500	64270585	4085	4090	4090	4085	600
403	20250113	123400	61816850	4090	4100	4100	4090	700
404	20250113	123300	58949640	4110	4110	4110	4110	0
405	20250113	123200	58949640	4110	4110	4110	4110	0
406	20250113	123100	58949640	4110	4110	4110	4110	1
407	20250113	123000	58945530	4110	4110	4110	4110	0
408	20250113	122900	58945530	4110	4110	4110	4110	10
409	20250113	122800	58904430	4110	4110	4110	4110	15
410	20250113	122700	58842780	4110	4110	4110	4110	0
411	20250113	122600	58842780	4110	4110	4110	4110	13
412	20250113	122500	58789350	4110	4100	4130	4100	200
413	20250113	122400	57965155	4095	4095	4095	4095	0
414	20250113	122300	57965155	4095	4095	4095	4095	0
415	20250113	122200	57965155	4095	4095	4095	4095	0
416	20250113	122100	57965155	4095	4095	4095	4095	4
417	20250113	122000	57948775	4095	4095	4095	4095	5
418	20250113	121900	57928300	4095	4095	4095	4095	0
419	20250113	121800	57928300	4095	4095	4095	4095	0
420	20250113	121700	57928300	4095	4095	4095	4095	0
421	20250113	121600	57928300	4095	4095	4095	4095	5
422	20250113	121500	57907825	4090	4090	4090	4090	0
423	20250113	121400	57907825	4090	4090	4090	4090	0
424	20250113	121300	57907825	4090	4090	4090	4090	0
425	20250113	121200	57907825	4090	4090	4090	4090	5
426	20250113	121100	57887375	4090	4090	4090	4090	0
427	20250113	121000	57887375	4090	4090	4090	4090	33
428	20250113	120900	57752405	4090	4090	4090	4090	0
429	20250113	120800	57752405	4090	4090	4090	4090	0
430	20250113	120700	57752405	4090	4090	4090	4090	0
431	20250113	120600	57752405	4090	4090	4090	4090	0
432	20250113	120500	57752405	4090	4090	4090	4090	17
433	20250113	120400	57682875	4085	4085	4085	4085	0
434	20250113	120300	57682875	4085	4085	4085	4085	0
435	20250113	120200	57682875	4085	4085	4085	4085	0
436	20250113	120100	57682875	4085	4085	4085	4085	5
437	20250113	120000	57662450	4085	4085	4085	4085	0
438	20250113	115900	57662450	4085	4085	4085	4085	0
439	20250113	115800	57662450	4085	4085	4085	4085	0
440	20250113	115700	57662450	4085	4085	4085	4085	30
441	20250113	115600	57539900	4080	4080	4080	4080	4
442	20250113	115500	57523580	4080	4080	4080	4080	0
443	20250113	115400	57523580	4080	4080	4080	4080	0
444	20250113	115300	57523580	4080	4080	4080	4080	0
445	20250113	115200	57523580	4080	4080	4080	4080	4
446	20250113	115100	57507260	4080	4080	4080	4080	0
447	20250113	115000	57507260	4080	4080	4080	4080	0
448	20250113	114900	57507260	4080	4080	4080	4080	0
449	20250113	114800	57507260	4080	4080	4080	4080	0
450	20250113	114700	57507260	4080	4080	4080	4080	0
451	20250113	114600	57507260	4080	4080	4080	4080	8
452	20250113	114500	57474620	4085	4085	4085	4085	0
453	20250113	114400	57474620	4085	4085	4085	4085	0
454	20250113	114300	57474620	4085	4085	4085	4085	0
455	20250113	114200	57474620	4085	4085	4085	4085	17
456	20250113	114100	57405175	4080	4080	4080	4080	0
457	20250113	114000	57405175	4080	4080	4080	4080	4
458	20250113	113900	57388855	4080	4080	4080	4080	0
459	20250113	113800	57388855	4080	4080	4080	4080	0
460	20250113	113700	57388855	4080	4080	4080	4080	0
461	20250113	113600	57388855	4080	4080	4080	4080	0
462	20250113	113500	57388855	4080	4080	4080	4080	0
463	20250113	113400	57388855	4080	4080	4080	4080	10
464	20250113	113300	57348055	4080	4080	4080	4080	565
465	20250113	113200	55042855	4085	4085	4085	4085	0
466	20250113	113100	55042855	4085	4085	4085	4085	0
467	20250113	113000	55042855	4085	4085	4085	4085	0
468	20250113	112900	55042855	4085	4085	4085	4085	0
469	20250113	112800	55042855	4085	4085	4085	4085	0
470	20250113	112700	55042855	4085	4085	4085	4085	0
471	20250113	112600	55042855	4085	4085	4085	4085	0
472	20250113	112500	55042855	4085	4085	4085	4085	0
473	20250113	112400	55042855	4085	4085	4085	4085	1
474	20250113	112300	55038770	4080	4080	4080	4080	0
475	20250113	112200	55038770	4080	4080	4080	4080	0
476	20250113	112100	55038770	4080	4080	4080	4080	3
477	20250113	112000	55026530	4080	4080	4080	4080	2
478	20250113	111900	55018370	4075	4075	4075	4075	0
479	20250113	111800	55018370	4075	4075	4075	4075	0
480	20250113	111700	55018370	4075	4075	4075	4075	0
481	20250113	111600	55018370	4075	4075	4075	4075	0
482	20250113	111500	55018370	4075	4075	4075	4075	0
483	20250113	111400	55018370	4075	4075	4075	4075	5
484	20250113	111300	54997995	4075	4075	4075	4075	0
485	20250113	111200	54997995	4075	4075	4075	4075	0
486	20250113	111100	54997995	4075	4075	4075	4075	0
487	20250113	111000	54997995	4075	4075	4075	4075	0
488	20250113	110900	54997995	4075	4075	4075	4075	0
489	20250113	110800	54997995	4075	4075	4075	4075	0
490	20250113	110700	54997995	4075	4075	4075	4075	0
491	20250113	110600	54997995	4075	4075	4075	4075	5
492	20250113	110500	54977620	4075	4075	4075	4075	0
493	20250113	110400	54977620	4075	4075	4075	4075	0
494	20250113	110300	54977620	4075	4075	4075	4075	0
495	20250113	110200	54977620	4075	4075	4075	4075	0
496	20250113	110100	54977620	4075	4075	4075	4075	0
497	20250113	110000	54977620	4075	4075	4075	4075	0
498	20250113	105900	54977620	4075	4070	4075	4070	17
499	20250113	105800	54908390	4070	4070	4070	4070	0
500	20250113	105700	54908390	4070	4070	4070	4070	4
501	20250113	105600	54892110	4070	4070	4070	4070	0
502	20250113	105500	54892110	4070	4070	4070	4070	0
503	20250113	105400	54892110	4070	4070	4070	4070	0
504	20250113	105300	54892110	4070	4070	4070	4070	0
505	20250113	105200	54892110	4070	4075	4075	4070	7
506	20250113	105100	54863595	4075	4070	4075	4070	13
507	20250113	105000	54810665	4070	4070	4070	4070	0
508	20250113	104900	54810665	4070	4070	4070	4070	160
509	20250113	104800	54159465	4070	4070	4070	4070	0
510	20250113	104700	54159465	4070	4070	4070	4070	435
511	20250113	104600	52389015	4070	4070	4070	4070	0
512	20250113	104500	52389015	4070	4070	4070	4070	0
513	20250113	104400	52389015	4070	4070	4070	4070	0
514	20250113	104300	52389015	4070	4070	4070	4070	0
515	20250113	104200	52389015	4070	4075	4075	4070	153
516	20250113	104100	51766230	4080	4085	4085	4070	3613
517	20250113	104000	37052405	4085	4085	4085	4085	0
518	20250113	103900	37052405	4085	4085	4085	4085	0
519	20250113	103800	37052405	4085	4085	4085	4085	126
520	20250113	103700	36537695	4085	4085	4085	4085	0
521	20250113	103600	36537695	4085	4085	4085	4085	4
522	20250113	103500	36521355	4085	4085	4085	4085	0
523	20250113	103400	36521355	4085	4085	4085	4085	0
524	20250113	103300	36521355	4085	4085	4085	4085	0
525	20250113	103200	36521355	4085	4085	4085	4085	645
526	20250113	103100	33886530	4085	4085	4085	4085	0
527	20250113	103000	33886530	4085	4085	4085	4085	0
528	20250113	102900	33886530	4085	4085	4085	4085	0
529	20250113	102800	33886530	4085	4085	4085	4085	300
530	20250113	102700	32661030	4090	4090	4090	4090	7
531	20250113	102600	32632400	4090	4090	4090	4090	796
532	20250113	102500	29376760	4100	4100	4100	4100	0
533	20250113	102400	29376760	4100	4100	4100	4100	0
534	20250113	102300	29376760	4100	4100	4100	4100	125
535	20250113	102200	28864260	4100	4100	4100	4100	0
536	20250113	102100	28864260	4100	4105	4105	4100	19
537	20250113	102000	28786270	4100	4100	4100	4100	0
538	20250113	101900	28786270	4100	4100	4100	4100	0
539	20250113	101800	28786270	4100	4100	4100	4100	0
540	20250113	101700	28786270	4100	4100	4100	4100	4
541	20250113	101600	28769870	4110	4110	4110	4110	0
542	20250113	101500	28769870	4110	4110	4110	4110	0
543	20250113	101400	28769870	4110	4110	4110	4110	0
544	20250113	101300	28769870	4110	4110	4110	4110	1
545	20250113	101200	28765760	4110	4110	4110	4110	4
546	20250113	101100	28749320	4100	4115	4115	4100	59
547	20250113	101000	28506695	4115	4115	4115	4115	0
548	20250113	100900	28506695	4115	4115	4115	4115	0
549	20250113	100800	28506695	4115	4115	4115	4115	0
550	20250113	100700	28506695	4115	4115	4115	4115	0
551	20250113	100600	28506695	4115	4115	4115	4115	5
552	20250113	100500	28486120	4115	4115	4115	4115	4
553	20250113	100400	28469660	4115	4115	4115	4115	9
554	20250113	100300	28432625	4115	4115	4115	4115	0
555	20250113	100200	28432625	4115	4115	4115	4115	0
556	20250113	100100	28432625	4115	4115	4115	4115	0
557	20250113	100000	28432625	4115	4115	4115	4115	14
558	20250113	095900	28375015	4125	4125	4125	4125	0
559	20250113	095800	28375015	4125	4125	4125	4125	0
560	20250113	095700	28375015	4125	4125	4125	4125	320
561	20250113	095600	27055015	4125	4125	4125	4125	4
562	20250113	095500	27038515	4135	4135	4135	4135	0
563	20250113	095400	27038515	4135	4135	4135	4135	0
564	20250113	095300	27038515	4135	4135	4135	4135	0
565	20250113	095200	27038515	4135	4135	4135	4135	0
566	20250113	095100	27038515	4135	4135	4135	4135	0
567	20250113	095000	27038515	4135	4135	4135	4135	286
568	20250113	094900	25855905	4145	4145	4145	4145	0
569	20250113	094800	25855905	4145	4145	4155	4145	15
570	20250113	094700	25793710	4140	4135	4140	4135	57
571	20250113	094600	25557975	4145	4145	4145	4145	0
572	20250113	094500	25557975	4145	4145	4145	4145	3
573	20250113	094400	25545540	4145	4145	4145	4145	5
574	20250113	094300	25524815	4145	4145	4145	4145	3
575	20250113	094200	25512380	4145	4145	4145	4145	3
576	20250113	094100	25499945	4145	4145	4145	4145	0
577	20250113	094000	25499945	4145	4145	4145	4145	0
578	20250113	093900	25499945	4145	4145	4145	4145	1
579	20250113	093800	25495800	4145	4145	4145	4145	0
580	20250113	093700	25495800	4145	4145	4145	4145	5
581	20250113	093600	25475075	4145	4145	4145	4145	5
582	20250113	093500	25454350	4145	4145	4145	4145	6
583	20250113	093400	25429480	4145	4145	4145	4145	4
584	20250113	093300	25412900	4145	4145	4170	4145	11
585	20250113	093200	25367180	4135	4135	4135	4135	0
586	20250113	093100	25367180	4135	4135	4135	4135	0
587	20250113	093000	25367180	4135	4135	4135	4135	0
588	20250113	092900	25367180	4135	4135	4135	4135	0
589	20250113	092800	25367180	4135	4135	4135	4135	0
590	20250113	092700	25367180	4135	4135	4135	4135	0
591	20250113	092600	25367180	4135	4140	4140	4135	10
592	20250113	092500	25325820	4140	4140	4140	4140	3
593	20250113	092400	25313400	4140	4135	4140	4135	24
594	20250113	092300	25214045	4135	4150	4150	4125	1026
595	20250113	092200	20956765	4170	4170	4170	4170	0
596	20250113	092100	20956765	4170	4165	4170	4165	40
597	20250113	092000	20789970	4170	4170	4170	4170	0
598	20250113	091900	20789970	4170	4140	4170	4140	250
599	20250113	091800	19750535	4145	4145	4145	4145	0
600	20250113	091700	19750535	4145	4145	4145	4145	0
601	20250113	091600	19750535	4145	4145	4145	4145	0
602	20250113	091500	19750535	4145	4145	4145	4145	0
603	20250113	091400	19750535	4145	4145	4145	4145	0
604	20250113	091300	19750535	4145	4145	4145	4145	347
605	20250113	091200	18312220	4095	4125	4125	4095	40
606	20250113	091100	18147730	4130	4130	4130	4130	0
607	20250113	091000	18147730	4130	4130	4130	4130	0
608	20250113	090900	18147730	4130	4130	4130	4130	0
609	20250113	090800	18147730	4130	4130	4130	4130	0
610	20250113	090700	18147730	4130	4130	4130	4130	0
611	20250113	090600	18147730	4130	4130	4130	4130	800
612	20250113	090500	14843730	4105	4140	4140	4105	11
613	20250113	090400	14798260	4155	4160	4160	4155	637
614	20250113	090300	12148350	4170	4170	4170	4170	2585
615	20250113	090200	1368900	4170	4170	4170	4170	0
616	20250113	090100	1368900	4170	4170	4170	4170	0
617	20250113	090000	1368900	4170	4160	4170	4160	329