KissMeData/131370/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202100	179993745	2830	2830	2830	2830	3408
3	20250113	202000	179993745	2830	2830	2830	2830	0
4	20250113	201900	179993745	2830	2830	2830	2830	0
5	20250113	201800	179993745	2830	2830	2830	2830	0
6	20250113	201700	179993745	2830	2830	2830	2830	0
7	20250113	201600	179993745	2830	2830	2830	2830	0
8	20250113	201500	179993745	2830	2830	2830	2830	0
9	20250113	201400	179993745	2830	2830	2830	2830	0
10	20250113	201300	179993745	2830	2830	2830	2830	0
11	20250113	201200	179993745	2830	2830	2830	2830	0
12	20250113	201100	179993745	2830	2830	2830	2830	0
13	20250113	201000	179993745	2830	2830	2830	2830	0
14	20250113	200900	179993745	2830	2830	2830	2830	0
15	20250113	200800	179993745	2830	2830	2830	2830	0
16	20250113	200700	179993745	2830	2830	2830	2830	0
17	20250113	200600	179993745	2830	2830	2830	2830	0
18	20250113	200500	179993745	2830	2830	2830	2830	0
19	20250113	200400	179993745	2830	2830	2830	2830	0
20	20250113	200300	179993745	2830	2830	2830	2830	0
21	20250113	200200	179993745	2830	2830	2830	2830	0
22	20250113	200100	179993745	2830	2830	2830	2830	0
23	20250113	200000	179993745	2830	2830	2830	2830	0
24	20250113	195900	179993745	2830	2830	2830	2830	0
25	20250113	195800	179993745	2830	2830	2830	2830	0
26	20250113	195700	179993745	2830	2830	2830	2830	0
27	20250113	195600	179993745	2830	2830	2830	2830	0
28	20250113	195500	179993745	2830	2830	2830	2830	0
29	20250113	195400	179993745	2830	2830	2830	2830	0
30	20250113	195300	179993745	2830	2830	2830	2830	0
31	20250113	195200	179993745	2830	2830	2830	2830	0
32	20250113	195100	179993745	2830	2830	2830	2830	3408
33	20250113	195000	179993745	2830	2830	2830	2830	0
34	20250113	194900	179993745	2830	2830	2830	2830	0
35	20250113	194800	179993745	2830	2830	2830	2830	0
36	20250113	194700	179993745	2830	2830	2830	2830	0
37	20250113	194600	179993745	2830	2830	2830	2830	0
38	20250113	194500	179993745	2830	2830	2830	2830	0
39	20250113	194400	179993745	2830	2830	2830	2830	0
40	20250113	194300	179993745	2830	2830	2830	2830	0
41	20250113	194200	179993745	2830	2830	2830	2830	0
42	20250113	194100	179993745	2830	2830	2830	2830	0
43	20250113	194000	179993745	2830	2830	2830	2830	0
44	20250113	193900	179993745	2830	2830	2830	2830	0
45	20250113	193800	179993745	2830	2830	2830	2830	0
46	20250113	193700	179993745	2830	2830	2830	2830	0
47	20250113	193600	179993745	2830	2830	2830	2830	0
48	20250113	193500	179993745	2830	2830	2830	2830	0
49	20250113	193400	179993745	2830	2830	2830	2830	0
50	20250113	193300	179993745	2830	2830	2830	2830	0
51	20250113	193200	179993745	2830	2830	2830	2830	0
52	20250113	193100	179993745	2830	2830	2830	2830	0
53	20250113	193000	179993745	2830	2830	2830	2830	0
54	20250113	192900	179993745	2830	2830	2830	2830	0
55	20250113	192800	179993745	2830	2830	2830	2830	0
56	20250113	192700	179993745	2830	2830	2830	2830	0
57	20250113	192600	179993745	2830	2830	2830	2830	0
58	20250113	192500	179993745	2830	2830	2830	2830	0
59	20250113	192400	179993745	2830	2830	2830	2830	0
60	20250113	192300	179993745	2830	2830	2830	2830	0
61	20250113	192200	179993745	2830	2830	2830	2830	0
62	20250113	192100	179993745	2830	2830	2830	2830	3408
63	20250113	192000	179993745	2830	2830	2830	2830	0
64	20250113	191900	179993745	2830	2830	2830	2830	0
65	20250113	191800	179993745	2830	2830	2830	2830	0
66	20250113	191700	179993745	2830	2830	2830	2830	0
67	20250113	191600	179993745	2830	2830	2830	2830	0
68	20250113	191500	179993745	2830	2830	2830	2830	0
69	20250113	191400	179993745	2830	2830	2830	2830	0
70	20250113	191300	179993745	2830	2830	2830	2830	0
71	20250113	191200	179993745	2830	2830	2830	2830	0
72	20250113	191100	179993745	2830	2830	2830	2830	0
73	20250113	191000	179993745	2830	2830	2830	2830	0
74	20250113	190900	179993745	2830	2830	2830	2830	0
75	20250113	190800	179993745	2830	2830	2830	2830	0
76	20250113	190700	179993745	2830	2830	2830	2830	0
77	20250113	190600	179993745	2830	2830	2830	2830	0
78	20250113	190500	179993745	2830	2830	2830	2830	0
79	20250113	190400	179993745	2830	2830	2830	2830	0
80	20250113	190300	179993745	2830	2830	2830	2830	0
81	20250113	190200	179993745	2830	2830	2830	2830	0
82	20250113	190100	179993745	2830	2830	2830	2830	0
83	20250113	190000	179993745	2830	2830	2830	2830	0
84	20250113	185900	179993745	2830	2830	2830	2830	0
85	20250113	185800	179993745	2830	2830	2830	2830	0
86	20250113	185700	179993745	2830	2830	2830	2830	0
87	20250113	185600	179993745	2830	2830	2830	2830	0
88	20250113	185500	179993745	2830	2830	2830	2830	0
89	20250113	185400	179993745	2830	2830	2830	2830	0
90	20250113	185300	179993745	2830	2830	2830	2830	0
91	20250113	185200	179993745	2830	2830	2830	2830	0
92	20250113	185100	179993745	2830	2830	2830	2830	3408
93	20250113	185000	179993745	2830	2830	2830	2830	0
94	20250113	184900	179993745	2830	2830	2830	2830	0
95	20250113	184800	179993745	2830	2830	2830	2830	0
96	20250113	184700	179993745	2830	2830	2830	2830	0
97	20250113	184600	179993745	2830	2830	2830	2830	0
98	20250113	184500	179993745	2830	2830	2830	2830	0
99	20250113	184400	179993745	2830	2830	2830	2830	0
100	20250113	184300	179993745	2830	2830	2830	2830	0
101	20250113	184200	179993745	2830	2830	2830	2830	0
102	20250113	184100	179993745	2830	2830	2830	2830	0
103	20250113	184000	179993745	2830	2830	2830	2830	0
104	20250113	183900	179993745	2830	2830	2830	2830	0
105	20250113	183800	179993745	2830	2830	2830	2830	0
106	20250113	183700	179993745	2830	2830	2830	2830	0
107	20250113	183600	179993745	2830	2830	2830	2830	0
108	20250113	183500	179993745	2830	2830	2830	2830	0
109	20250113	183400	179993745	2830	2830	2830	2830	0
110	20250113	183300	179993745	2830	2830	2830	2830	0
111	20250113	183200	179993745	2830	2830	2830	2830	0
112	20250113	183100	179993745	2830	2830	2830	2830	0
113	20250113	183000	179993745	2830	2830	2830	2830	0
114	20250113	182900	179993745	2830	2830	2830	2830	0
115	20250113	182800	179993745	2830	2830	2830	2830	0
116	20250113	182700	179993745	2830	2830	2830	2830	0
117	20250113	182600	179993745	2830	2830	2830	2830	0
118	20250113	182500	179993745	2830	2830	2830	2830	0
119	20250113	182400	179993745	2830	2830	2830	2830	0
120	20250113	182300	179993745	2830	2830	2830	2830	0
121	20250113	182200	179993745	2830	2830	2830	2830	0
122	20250113	182100	179993745	2830	2830	2830	2830	3408
123	20250113	182000	179993745	2830	2830	2830	2830	0
124	20250113	181900	179993745	2830	2830	2830	2830	0
125	20250113	181800	179993745	2830	2830	2830	2830	0
126	20250113	181700	179993745	2830	2830	2830	2830	0
127	20250113	181600	179993745	2830	2830	2830	2830	0
128	20250113	181500	179993745	2830	2830	2830	2830	0
129	20250113	181400	179993745	2830	2830	2830	2830	0
130	20250113	181300	179993745	2830	2830	2830	2830	0
131	20250113	181200	179993745	2830	2830	2830	2830	0
132	20250113	181100	179993745	2830	2830	2830	2830	0
133	20250113	181000	179993745	2830	2830	2830	2830	0
134	20250113	180900	179993745	2830	2830	2830	2830	0
135	20250113	180800	179993745	2830	2830	2830	2830	0
136	20250113	180700	179993745	2830	2830	2830	2830	0
137	20250113	180600	179993745	2830	2830	2830	2830	0
138	20250113	180500	179993745	2830	2830	2830	2830	0
139	20250113	180400	179993745	2830	2830	2830	2830	0
140	20250113	180300	179993745	2830	2830	2830	2830	0
141	20250113	180200	179993745	2830	2830	2830	2830	0
142	20250113	180100	179993745	2830	2830	2830	2830	0
143	20250113	180000	179993745	2830	2830	2830	2830	0
144	20250113	175900	179993745	2830	2830	2830	2830	0
145	20250113	175800	179993745	2830	2830	2830	2830	0
146	20250113	175700	179993745	2830	2830	2830	2830	0
147	20250113	175600	179993745	2830	2830	2830	2830	0
148	20250113	175500	179993745	2830	2830	2830	2830	0
149	20250113	175400	179993745	2830	2830	2830	2830	0
150	20250113	175300	179993745	2830	2830	2830	2830	0
151	20250113	175200	179993745	2830	2830	2830	2830	0
152	20250113	175100	179993745	2830	2830	2830	2830	3408
153	20250113	175000	179993745	2830	2830	2830	2830	0
154	20250113	174900	179993745	2830	2830	2830	2830	0
155	20250113	174800	179993745	2830	2830	2830	2830	0
156	20250113	174700	179993745	2830	2830	2830	2830	0
157	20250113	174600	179993745	2830	2830	2830	2830	0
158	20250113	174500	179993745	2830	2830	2830	2830	0
159	20250113	174400	179993745	2830	2830	2830	2830	0
160	20250113	174300	179993745	2830	2830	2830	2830	0
161	20250113	174200	179993745	2830	2830	2830	2830	0
162	20250113	174100	179993745	2830	2830	2830	2830	0
163	20250113	174000	179993745	2830	2830	2830	2830	0
164	20250113	173900	179993745	2830	2830	2830	2830	0
165	20250113	173800	179993745	2830	2830	2830	2830	0
166	20250113	173700	179993745	2830	2830	2830	2830	0
167	20250113	173600	179993745	2830	2830	2830	2830	0
168	20250113	173500	179993745	2830	2830	2830	2830	0
169	20250113	173400	179993745	2830	2830	2830	2830	0
170	20250113	173300	179993745	2830	2830	2830	2830	0
171	20250113	173200	179993745	2830	2830	2830	2830	0
172	20250113	173100	179993745	2830	2830	2830	2830	0
173	20250113	173000	179993745	2830	2830	2830	2830	0
174	20250113	172900	179993745	2830	2830	2830	2830	0
175	20250113	172800	179993745	2830	2830	2830	2830	0
176	20250113	172700	179993745	2830	2830	2830	2830	0
177	20250113	172600	179993745	2830	2830	2830	2830	0
178	20250113	172500	179993745	2830	2830	2830	2830	0
179	20250113	172400	179993745	2830	2830	2830	2830	0
180	20250113	172300	179993745	2830	2830	2830	2830	0
181	20250113	172200	179993745	2830	2830	2830	2830	0
182	20250113	172100	179993745	2830	2830	2830	2830	3408
183	20250113	172000	179993745	2830	2830	2830	2830	0
184	20250113	171900	179993745	2830	2830	2830	2830	0
185	20250113	171800	179993745	2830	2830	2830	2830	0
186	20250113	171700	179993745	2830	2830	2830	2830	0
187	20250113	171600	179993745	2830	2830	2830	2830	0
188	20250113	171500	179993745	2830	2830	2830	2830	0
189	20250113	171400	179993745	2830	2830	2830	2830	0
190	20250113	171300	179993745	2830	2830	2830	2830	0
191	20250113	171200	179993745	2830	2830	2830	2830	0
192	20250113	171100	179993745	2830	2830	2830	2830	0
193	20250113	171000	179993745	2830	2830	2830	2830	0
194	20250113	170900	179993745	2830	2830	2830	2830	0
195	20250113	170800	179993745	2830	2830	2830	2830	0
196	20250113	170700	179993745	2830	2830	2830	2830	0
197	20250113	170600	179993745	2830	2830	2830	2830	0
198	20250113	170500	179993745	2830	2830	2830	2830	0
199	20250113	170400	179993745	2830	2830	2830	2830	0
200	20250113	170300	179993745	2830	2830	2830	2830	0
201	20250113	170200	179993745	2830	2830	2830	2830	0
202	20250113	170100	179993745	2830	2830	2830	2830	0
203	20250113	170000	179993745	2830	2830	2830	2830	0
204	20250113	165900	179993745	2830	2830	2830	2830	0
205	20250113	165800	179993745	2830	2830	2830	2830	0
206	20250113	165700	179993745	2830	2830	2830	2830	0
207	20250113	165600	179993745	2830	2830	2830	2830	0
208	20250113	165500	179993745	2830	2830	2830	2830	0
209	20250113	165400	179993745	2830	2830	2830	2830	0
210	20250113	165300	179993745	2830	2830	2830	2830	0
211	20250113	165200	179993745	2830	2830	2830	2830	0
212	20250113	165100	179993745	2830	2830	2830	2830	3408
213	20250113	165000	179993745	2830	2830	2830	2830	0
214	20250113	164900	179993745	2830	2830	2830	2830	0
215	20250113	164800	179993745	2830	2830	2830	2830	0
216	20250113	164700	179993745	2830	2830	2830	2830	0
217	20250113	164600	179993745	2830	2830	2830	2830	0
218	20250113	164500	179993745	2830	2830	2830	2830	0
219	20250113	164400	179993745	2830	2830	2830	2830	0
220	20250113	164300	179993745	2830	2830	2830	2830	0
221	20250113	164200	179993745	2830	2830	2830	2830	0
222	20250113	164100	179993745	2830	2830	2830	2830	0
223	20250113	164000	179993745	2830	2830	2830	2830	0
224	20250113	163900	179993745	2830	2830	2830	2830	0
225	20250113	163800	179993745	2830	2830	2830	2830	0
226	20250113	163700	179993745	2830	2830	2830	2830	0
227	20250113	163600	179993745	2830	2830	2830	2830	0
228	20250113	163500	179993745	2830	2830	2830	2830	0
229	20250113	163400	179993745	2830	2830	2830	2830	0
230	20250113	163300	179993745	2830	2830	2830	2830	0
231	20250113	163200	179993745	2830	2830	2830	2830	0
232	20250113	163100	179993745	2830	2830	2830	2830	0
233	20250113	163000	179993745	2830	2830	2830	2830	0
234	20250113	162900	179993745	2830	2830	2830	2830	0
235	20250113	162800	179993745	2830	2830	2830	2830	0
236	20250113	162700	179993745	2830	2830	2830	2830	0
237	20250113	162600	179993745	2830	2830	2830	2830	0
238	20250113	162500	179993745	2830	2830	2830	2830	0
239	20250113	162400	179993745	2830	2830	2830	2830	0
240	20250113	162300	179993745	2830	2830	2830	2830	0
241	20250113	162200	179993745	2830	2830	2830	2830	0
242	20250113	162100	179993745	2830	2830	2830	2830	3408
243	20250113	162000	179993745	2830	2830	2830	2830	0
244	20250113	161900	179993745	2830	2830	2830	2830	0
245	20250113	161800	179993745	2830	2830	2830	2830	0
246	20250113	161700	179993745	2830	2830	2830	2830	0
247	20250113	161600	179993745	2830	2830	2830	2830	0
248	20250113	161500	179993745	2830	2830	2830	2830	0
249	20250113	161400	179993745	2830	2830	2830	2830	0
250	20250113	161300	179993745	2830	2830	2830	2830	0
251	20250113	161200	179993745	2830	2830	2830	2830	0
252	20250113	161100	179993745	2830	2830	2830	2830	0
253	20250113	161000	179993745	2830	2830	2830	2830	0
254	20250113	160900	179993745	2830	2830	2830	2830	0
255	20250113	160800	179993745	2830	2830	2830	2830	0
256	20250113	160700	179993745	2830	2830	2830	2830	0
257	20250113	160600	179993745	2830	2830	2830	2830	0
258	20250113	160500	179993745	2830	2830	2830	2830	0
259	20250113	160400	179993745	2830	2830	2830	2830	0
260	20250113	160300	179993745	2830	2830	2830	2830	0
261	20250113	160200	179993745	2830	2830	2830	2830	0
262	20250113	160100	179993745	2830	2830	2830	2830	0
263	20250113	160000	179993745	2830	2830	2830	2830	0
264	20250113	155900	179993745	2830	2830	2830	2830	0
265	20250113	155800	179993745	2830	2830	2830	2830	0
266	20250113	155700	179993745	2830	2830	2830	2830	0
267	20250113	155600	179993745	2830	2830	2830	2830	0
268	20250113	155500	179993745	2830	2830	2830	2830	0
269	20250113	155400	179993745	2830	2830	2830	2830	0
270	20250113	155300	179993745	2830	2830	2830	2830	0
271	20250113	155200	179993745	2830	2830	2830	2830	0
272	20250113	155100	179993745	2830	2830	2830	2830	3408
273	20250113	155000	179993745	2830	2830	2830	2830	0
274	20250113	154900	179993745	2830	2830	2830	2830	0
275	20250113	154800	179993745	2830	2830	2830	2830	0
276	20250113	154700	179993745	2830	2830	2830	2830	0
277	20250113	154600	179993745	2830	2830	2830	2830	0
278	20250113	154500	179993745	2830	2830	2830	2830	0
279	20250113	154400	179993745	2830	2830	2830	2830	0
280	20250113	154300	179993745	2830	2830	2830	2830	0
281	20250113	154200	179993745	2830	2830	2830	2830	0
282	20250113	154100	179993745	2830	2830	2830	2830	0
283	20250113	154000	179993745	2830	2830	2830	2830	0
284	20250113	153900	179993745	2830	2830	2830	2830	0
285	20250113	153800	179993745	2830	2830	2830	2830	0
286	20250113	153700	179993745	2830	2830	2830	2830	0
287	20250113	153600	179993745	2830	2830	2830	2830	0
288	20250113	153500	179993745	2830	2830	2830	2830	0
289	20250113	153400	179993745	2830	2830	2830	2830	0
290	20250113	153300	179993745	2830	2830	2830	2830	0
291	20250113	153200	179993745	2830	2830	2830	2830	0
292	20250113	153100	179993745	2830	2830	2830	2830	0
293	20250113	153000	179993745	2830	2830	2830	2830	3408
294	20250113	152900	170349105	2830	2830	2830	2830	0
295	20250113	152800	170349105	2830	2830	2830	2830	0
296	20250113	152700	170349105	2830	2830	2830	2830	0
297	20250113	152600	170349105	2830	2830	2830	2830	0
298	20250113	152500	170349105	2830	2830	2830	2830	0
299	20250113	152400	170349105	2830	2830	2830	2830	0
300	20250113	152300	170349105	2830	2830	2830	2830	0
301	20250113	152200	170349105	2830	2830	2830	2830	0
302	20250113	152100	170349105	2830	2830	2830	2830	0
303	20250113	152000	170349105	2830	2830	2830	2830	0
304	20250113	151900	170349105	2830	2820	2830	2815	117
305	20250113	151800	170019005	2830	2830	2830	2830	56
306	20250113	151700	169860525	2815	2830	2830	2815	720
307	20250113	151600	167833545	2825	2825	2825	2825	48
308	20250113	151500	167697945	2830	2830	2830	2830	0
309	20250113	151400	167697945	2830	2830	2830	2830	0
310	20250113	151300	167697945	2830	2830	2830	2830	0
311	20250113	151200	167697945	2830	2830	2830	2830	0
312	20250113	151100	167697945	2830	2830	2830	2830	0
313	20250113	151000	167697945	2830	2830	2830	2830	0
314	20250113	150900	167697945	2830	2830	2830	2830	1
315	20250113	150800	167695115	2825	2825	2825	2825	42
316	20250113	150700	167576465	2830	2830	2830	2830	0
317	20250113	150600	167576465	2830	2830	2830	2830	0
318	20250113	150500	167576465	2830	2830	2830	2830	0
319	20250113	150400	167576465	2830	2830	2830	2830	0
320	20250113	150300	167576465	2830	2830	2830	2830	0
321	20250113	150200	167576465	2830	2830	2830	2830	0
322	20250113	150100	167576465	2830	2825	2830	2825	4
323	20250113	150000	167565160	2830	2830	2830	2830	4703
324	20250113	145900	154255670	2840	2840	2840	2840	11
325	20250113	145800	154224430	2840	2830	2840	2830	300
326	20250113	145700	153375420	2825	2830	2830	2825	1681
327	20250113	145600	148626575	2830	2825	2830	2825	237
328	20250113	145500	147957035	2825	2825	2825	2825	0
329	20250113	145400	147957035	2825	2825	2825	2825	43
330	20250113	145300	147835560	2825	2825	2825	2825	0
331	20250113	145200	147835560	2825	2825	2825	2825	0
332	20250113	145100	147835560	2825	2825	2825	2825	1059
333	20250113	145000	144843885	2825	2825	2825	2825	0
334	20250113	144900	144843885	2825	2825	2825	2825	0
335	20250113	144800	144843885	2825	2825	2825	2810	42
336	20250113	144700	144725580	2825	2825	2825	2825	0
337	20250113	144600	144725580	2825	2825	2825	2825	0
338	20250113	144500	144725580	2825	2825	2825	2825	0
339	20250113	144400	144725580	2825	2825	2825	2825	20
340	20250113	144300	144669080	2820	2820	2820	2820	0
341	20250113	144200	144669080	2820	2820	2820	2820	50
342	20250113	144100	144528080	2820	2820	2820	2820	0
343	20250113	144000	144528080	2820	2825	2825	2820	474
344	20250113	143900	143190815	2830	2830	2830	2830	0
345	20250113	143800	143190815	2830	2830	2830	2830	1
346	20250113	143700	143187985	2810	2810	2810	2810	0
347	20250113	143600	143187985	2810	2820	2820	2810	3000
348	20250113	143500	134754355	2830	2830	2830	2830	0
349	20250113	143400	134754355	2830	2830	2830	2830	4
350	20250113	143300	134743035	2820	2820	2820	2820	0
351	20250113	143200	134743035	2820	2820	2820	2820	0
352	20250113	143100	134743035	2820	2820	2820	2820	0
353	20250113	143000	134743035	2820	2820	2820	2820	0
354	20250113	142900	134743035	2820	2820	2820	2820	1411
355	20250113	142800	130764015	2820	2820	2820	2820	0
356	20250113	142700	130764015	2820	2820	2820	2820	0
357	20250113	142600	130764015	2820	2820	2820	2820	0
358	20250113	142500	130764015	2820	2820	2820	2820	1
359	20250113	142400	130761195	2810	2810	2810	2810	0
360	20250113	142300	130761195	2810	2810	2810	2810	0
361	20250113	142200	130761195	2810	2810	2810	2810	16
362	20250113	142100	130716235	2815	2825	2825	2815	159
363	20250113	142000	130268600	2825	2825	2825	2825	0
364	20250113	141900	130268600	2825	2825	2825	2825	0
365	20250113	141800	130268600	2825	2825	2825	2825	0
366	20250113	141700	130268600	2825	2825	2825	2825	0
367	20250113	141600	130268600	2825	2825	2825	2825	0
368	20250113	141500	130268600	2825	2825	2825	2825	0
369	20250113	141400	130268600	2825	2825	2825	2825	0
370	20250113	141300	130268600	2825	2820	2825	2820	5
371	20250113	141200	130254495	2820	2820	2820	2820	58
372	20250113	141100	130090935	2820	2820	2820	2820	0
373	20250113	141000	130090935	2820	2820	2820	2820	0
374	20250113	140900	130090935	2820	2820	2820	2820	155
375	20250113	140800	129653835	2820	2820	2820	2820	1
376	20250113	140700	129651015	2810	2810	2810	2810	0
377	20250113	140600	129651015	2810	2810	2810	2810	250
378	20250113	140500	128948515	2820	2820	2820	2820	0
379	20250113	140400	128948515	2820	2820	2820	2820	1
380	20250113	140300	128945695	2820	2820	2820	2820	0
381	20250113	140200	128945695	2820	2820	2820	2820	0
382	20250113	140100	128945695	2820	2820	2820	2820	1
383	20250113	140000	128942875	2810	2810	2810	2810	0
384	20250113	135900	128942875	2810	2810	2820	2810	97
385	20250113	135800	128670295	2820	2820	2820	2805	302
386	20250113	135700	127821830	2805	2805	2820	2805	601
387	20250113	135600	126136010	2820	2820	2820	2820	0
388	20250113	135500	126136010	2820	2820	2820	2820	1
389	20250113	135400	126133190	2805	2805	2805	2805	423
390	20250113	135300	124946675	2805	2805	2805	2805	259
391	20250113	135200	124220180	2810	2810	2810	2810	508
392	20250113	135100	122792700	2810	2810	2810	2805	1206
393	20250113	135000	119406265	2810	2810	2810	2810	1371
394	20250113	134900	115553755	2820	2820	2820	2820	0
395	20250113	134800	115553755	2820	2820	2820	2820	0
396	20250113	134700	115553755	2820	2820	2820	2820	508
397	20250113	134600	114121195	2820	2820	2820	2820	0
398	20250113	134500	114121195	2820	2820	2820	2820	0
399	20250113	134400	114121195	2820	2820	2820	2820	0
400	20250113	134300	114121195	2820	2820	2820	2820	0
401	20250113	134200	114121195	2820	2820	2820	2820	19
402	20250113	134100	114067615	2820	2820	2820	2820	0
403	20250113	134000	114067615	2820	2820	2820	2820	1
404	20250113	133900	114064795	2815	2815	2815	2815	0
405	20250113	133800	114064795	2815	2815	2815	2815	0
406	20250113	133700	114064795	2815	2815	2815	2815	2009
407	20250113	133600	108409460	2820	2820	2820	2820	0
408	20250113	133500	108409460	2820	2825	2825	2820	1000
409	20250113	133400	105589440	2820	2820	2820	2820	0
410	20250113	133300	105589440	2820	2820	2820	2820	0
411	20250113	133200	105589440	2820	2820	2820	2820	0
412	20250113	133100	105589440	2820	2820	2820	2820	0
413	20250113	133000	105589440	2820	2820	2820	2820	0
414	20250113	132900	105589440	2820	2820	2820	2820	0
415	20250113	132800	105589440	2820	2820	2820	2820	0
416	20250113	132700	105589440	2820	2820	2820	2820	1
417	20250113	132600	105586620	2840	2840	2840	2840	0
418	20250113	132500	105586620	2840	2840	2840	2840	0
419	20250113	132400	105586620	2840	2840	2840	2840	0
420	20250113	132300	105586620	2840	2840	2840	2840	3
421	20250113	132200	105578100	2840	2825	2840	2825	128
422	20250113	132100	105216485	2825	2820	2825	2820	270
423	20250113	132000	104455045	2815	2815	2815	2815	16
424	20250113	131900	104410005	2820	2820	2820	2820	50
425	20250113	131800	104269005	2820	2820	2820	2820	0
426	20250113	131700	104269005	2820	2820	2820	2820	0
427	20250113	131600	104269005	2820	2820	2820	2820	0
428	20250113	131500	104269005	2820	2820	2820	2820	0
429	20250113	131400	104269005	2820	2820	2820	2820	0
430	20250113	131300	104269005	2820	2820	2820	2820	2
431	20250113	131200	104263365	2820	2820	2820	2820	0
432	20250113	131100	104263365	2820	2820	2820	2820	0
433	20250113	131000	104263365	2820	2820	2820	2820	5
434	20250113	130900	104249265	2820	2820	2820	2820	0
435	20250113	130800	104249265	2820	2820	2820	2820	2
436	20250113	130700	104243625	2810	2810	2810	2810	0
437	20250113	130600	104243625	2810	2810	2810	2810	0
438	20250113	130500	104243625	2810	2810	2810	2810	16
439	20250113	130400	104198665	2805	2805	2805	2805	0
440	20250113	130300	104198665	2805	2805	2805	2805	0
441	20250113	130200	104198665	2805	2805	2805	2805	0
442	20250113	130100	104198665	2805	2805	2805	2805	355
443	20250113	130000	103202890	2825	2825	2825	2825	0
444	20250113	125900	103202890	2825	2825	2825	2825	1
445	20250113	125800	103200065	2805	2810	2810	2805	700
446	20250113	125700	101236035	2810	2810	2810	2810	0
447	20250113	125600	101236035	2810	2810	2810	2810	0
448	20250113	125500	101236035	2810	2810	2810	2810	406
449	20250113	125400	100095175	2810	2810	2810	2810	0
450	20250113	125300	100095175	2810	2810	2810	2810	0
451	20250113	125200	100095175	2810	2810	2810	2810	0
452	20250113	125100	100095175	2810	2810	2810	2810	0
453	20250113	125000	100095175	2810	2810	2810	2810	0
454	20250113	124900	100095175	2810	2810	2810	2810	0
455	20250113	124800	100095175	2810	2810	2810	2810	0
456	20250113	124700	100095175	2810	2810	2810	2810	208
457	20250113	124600	99510695	2810	2810	2810	2810	102
458	20250113	124500	99224075	2810	2810	2810	2810	26
459	20250113	124400	99151015	2810	2810	2810	2810	0
460	20250113	124300	99151015	2810	2810	2810	2810	0
461	20250113	124200	99151015	2810	2810	2810	2810	0
462	20250113	124100	99151015	2810	2810	2810	2810	0
463	20250113	124000	99151015	2810	2815	2815	2805	3534
464	20250113	123900	89220565	2815	2815	2815	2815	0
465	20250113	123800	89220565	2815	2815	2815	2815	0
466	20250113	123700	89220565	2815	2815	2815	2815	0
467	20250113	123600	89220565	2815	2815	2815	2815	3
468	20250113	123500	89212120	2815	2815	2815	2810	131
469	20250113	123400	88843905	2815	2815	2815	2815	16
470	20250113	123300	88798865	2825	2825	2825	2825	0
471	20250113	123200	88798865	2825	2825	2825	2815	4
472	20250113	123100	88787585	2810	2810	2810	2810	0
473	20250113	123000	88787585	2810	2810	2810	2810	0
474	20250113	122900	88787585	2810	2810	2810	2810	26
475	20250113	122800	88714525	2810	2820	2820	2810	2000
476	20250113	122700	83083050	2820	2820	2820	2820	0
477	20250113	122600	83083050	2820	2820	2820	2820	0
478	20250113	122500	83083050	2820	2820	2820	2820	0
479	20250113	122400	83083050	2820	2820	2820	2820	0
480	20250113	122300	83083050	2820	2820	2820	2820	0
481	20250113	122200	83083050	2820	2820	2820	2820	99
482	20250113	122100	82803870	2825	2825	2825	2825	0
483	20250113	122000	82803870	2825	2825	2825	2825	0
484	20250113	121900	82803870	2825	2825	2825	2825	0
485	20250113	121800	82803870	2825	2825	2825	2825	0
486	20250113	121700	82803870	2825	2825	2825	2825	10
487	20250113	121600	82775620	2825	2825	2825	2825	0
488	20250113	121500	82775620	2825	2825	2825	2825	0
489	20250113	121400	82775620	2825	2825	2825	2825	0
490	20250113	121300	82775620	2825	2825	2825	2825	0
491	20250113	121200	82775620	2825	2825	2825	2825	0
492	20250113	121100	82775620	2825	2825	2825	2825	70
493	20250113	121000	82577870	2825	2825	2825	2825	7
494	20250113	120900	82558095	2825	2825	2825	2825	25
495	20250113	120800	82487470	2825	2825	2825	2825	1
496	20250113	120700	82484645	2825	2825	2825	2825	70
497	20250113	120600	82286895	2820	2820	2820	2820	0
498	20250113	120500	82286895	2820	2820	2820	2820	2236
499	20250113	120400	75981375	2820	2820	2820	2820	0
500	20250113	120300	75981375	2820	2820	2820	2820	0
501	20250113	120200	75981375	2820	2815	2820	2815	96
502	20250113	120100	75711130	2815	2815	2815	2815	0
503	20250113	120000	75711130	2815	2815	2815	2815	0
504	20250113	115900	75711130	2815	2815	2815	2815	1
505	20250113	115800	75708315	2815	2815	2815	2815	0
506	20250113	115700	75708315	2815	2815	2815	2815	0
507	20250113	115600	75708315	2815	2815	2815	2815	0
508	20250113	115500	75708315	2815	2815	2820	2815	37
509	20250113	115400	75604060	2815	2815	2815	2815	0
510	20250113	115300	75604060	2815	2815	2815	2815	0
511	20250113	115200	75604060	2815	2815	2815	2815	0
512	20250113	115100	75604060	2815	2815	2815	2815	0
513	20250113	115000	75604060	2815	2815	2815	2815	0
514	20250113	114900	75604060	2815	2815	2815	2815	100
515	20250113	114800	75322560	2815	2815	2815	2815	0
516	20250113	114700	75322560	2815	2815	2815	2815	0
517	20250113	114600	75322560	2815	2815	2815	2815	0
518	20250113	114500	75322560	2815	2815	2815	2815	0
519	20250113	114400	75322560	2815	2815	2815	2815	0
520	20250113	114300	75322560	2815	2815	2815	2815	0
521	20250113	114200	75322560	2815	2815	2815	2815	0
522	20250113	114100	75322560	2815	2815	2815	2815	0
523	20250113	114000	75322560	2815	2815	2815	2815	0
524	20250113	113900	75322560	2815	2815	2815	2815	0
525	20250113	113800	75322560	2815	2815	2815	2815	0
526	20250113	113700	75322560	2815	2815	2815	2815	0
527	20250113	113600	75322560	2815	2815	2815	2815	16
528	20250113	113500	75277520	2820	2820	2820	2820	1
529	20250113	113400	75274700	2820	2820	2820	2820	0
530	20250113	113300	75274700	2820	2820	2820	2820	0
531	20250113	113200	75274700	2820	2820	2820	2820	0
532	20250113	113100	75274700	2820	2820	2820	2820	0
533	20250113	113000	75274700	2820	2820	2820	2820	0
534	20250113	112900	75274700	2820	2820	2820	2820	2
535	20250113	112800	75269060	2820	2820	2820	2820	0
536	20250113	112700	75269060	2820	2820	2820	2820	0
537	20250113	112600	75269060	2820	2820	2820	2815	103
538	20250113	112500	74979100	2820	2820	2820	2820	1
539	20250113	112400	74976280	2825	2825	2825	2825	0
540	20250113	112300	74976280	2825	2825	2825	2825	0
541	20250113	112200	74976280	2825	2825	2825	2825	0
542	20250113	112100	74976280	2825	2825	2825	2825	0
543	20250113	112000	74976280	2825	2825	2825	2825	0
544	20250113	111900	74976280	2825	2825	2825	2825	0
545	20250113	111800	74976280	2825	2825	2825	2825	1
546	20250113	111700	74973455	2810	2810	2810	2810	23
547	20250113	111600	74908825	2825	2825	2825	2825	0
548	20250113	111500	74908825	2825	2825	2825	2825	0
549	20250113	111400	74908825	2825	2825	2825	2825	0
550	20250113	111300	74908825	2825	2825	2825	2825	0
551	20250113	111200	74908825	2825	2825	2825	2825	0
552	20250113	111100	74908825	2825	2825	2825	2825	1
553	20250113	111000	74906000	2810	2810	2810	2810	0
554	20250113	110900	74906000	2810	2810	2810	2810	0
555	20250113	110800	74906000	2810	2810	2810	2810	0
556	20250113	110700	74906000	2810	2815	2815	2810	324
557	20250113	110600	73995300	2815	2815	2815	2815	16
558	20250113	110500	73950260	2815	2815	2815	2815	0
559	20250113	110400	73950260	2815	2825	2825	2815	51
560	20250113	110300	73806685	2815	2815	2815	2815	120
561	20250113	110200	73468885	2825	2825	2825	2825	0
562	20250113	110100	73468885	2825	2825	2825	2825	0
563	20250113	110000	73468885	2825	2825	2825	2825	0
564	20250113	105900	73468885	2825	2815	2825	2815	19
565	20250113	105800	73415390	2810	2810	2810	2810	0
566	20250113	105700	73415390	2810	2820	2825	2810	6039
567	20250113	105600	56431950	2825	2825	2825	2825	0
568	20250113	105500	56431950	2825	2825	2825	2825	89
569	20250113	105400	56180525	2825	2825	2825	2825	1
570	20250113	105300	56177700	2825	2825	2825	2825	5
571	20250113	105200	56163575	2825	2825	2825	2825	0
572	20250113	105100	56163575	2825	2825	2825	2825	10
573	20250113	105000	56135325	2825	2825	2825	2825	0
574	20250113	104900	56135325	2825	2825	2825	2825	2
575	20250113	104800	56129675	2825	2825	2825	2825	0
576	20250113	104700	56129675	2825	2825	2825	2825	1
577	20250113	104600	56126850	2820	2820	2820	2820	30
578	20250113	104500	56042250	2815	2825	2825	2815	7095
579	20250113	104400	36049150	2825	2825	2825	2825	8
580	20250113	104300	36026550	2825	2825	2825	2825	5
581	20250113	104200	36012425	2825	2825	2825	2825	0
582	20250113	104100	36012425	2825	2825	2825	2825	0
583	20250113	104000	36012425	2825	2825	2825	2825	364
584	20250113	103900	34984125	2830	2830	2830	2830	10
585	20250113	103800	34955825	2825	2830	2830	2825	5
586	20250113	103700	34941695	2825	2825	2825	2825	0
587	20250113	103600	34941695	2825	2825	2825	2825	465
588	20250113	103500	33628070	2825	2825	2825	2825	0
589	20250113	103400	33628070	2825	2830	2830	2825	268
590	20250113	103300	32870920	2845	2845	2845	2845	0
591	20250113	103200	32870920	2845	2845	2845	2845	0
592	20250113	103100	32870920	2845	2845	2845	2845	0
593	20250113	103000	32870920	2845	2845	2845	2845	0
594	20250113	102900	32870920	2845	2845	2845	2845	1
595	20250113	102800	32868075	2845	2845	2845	2845	6
596	20250113	102700	32851005	2825	2825	2825	2825	0
597	20250113	102600	32851005	2825	2825	2825	2825	198
598	20250113	102500	32291655	2820	2820	2825	2815	2021
599	20250113	102400	26592630	2825	2825	2825	2820	1281
600	20250113	102300	22976540	2840	2840	2840	2840	0
601	20250113	102200	22976540	2840	2840	2840	2840	1
602	20250113	102100	22973700	2825	2830	2830	2825	308
603	20250113	102000	22103580	2830	2830	2830	2830	2
604	20250113	101900	22097920	2830	2840	2840	2830	3
605	20250113	101800	22089420	2830	2830	2840	2830	4
606	20250113	101700	22078090	2840	2840	2840	2840	100
607	20250113	101600	21794090	2850	2850	2850	2850	0
608	20250113	101500	21794090	2850	2850	2850	2850	10
609	20250113	101400	21765590	2850	2850	2850	2850	0
610	20250113	101300	21765590	2850	2850	2850	2850	21
611	20250113	101200	21705740	2850	2825	2850	2825	24
612	20250113	101100	21637915	2850	2850	2850	2850	0
613	20250113	101000	21637915	2850	2850	2850	2850	0
614	20250113	100900	21637915	2850	2850	2850	2850	1
615	20250113	100800	21635065	2850	2850	2850	2850	0
616	20250113	100700	21635065	2850	2850	2850	2850	1
617	20250113	100600	21632215	2830	2830	2830	2825	1306
618	20250113	100500	17942755	2830	2835	2835	2830	2
619	20250113	100400	17937090	2825	2830	2835	2825	102
620	20250113	100300	17648855	2830	2835	2835	2825	412
621	20250113	100200	16484865	2835	2850	2850	2830	818
622	20250113	100100	14169880	2830	2830	2830	2830	0
623	20250113	100000	14169880	2830	2840	2840	2830	529
624	20250113	095900	12670275	2850	2850	2850	2850	5
625	20250113	095800	12656025	2850	2850	2850	2850	0
626	20250113	095700	12656025	2850	2850	2850	2850	1
627	20250113	095600	12653175	2840	2840	2840	2840	32
628	20250113	095500	12562295	2850	2850	2850	2850	0
629	20250113	095400	12562295	2850	2840	2850	2830	1316
630	20250113	095300	8831110	2850	2850	2850	2850	1
631	20250113	095200	8828260	2850	2850	2850	2850	0
632	20250113	095100	8828260	2850	2840	2850	2840	2
633	20250113	095000	8822570	2850	2850	2850	2850	21
634	20250113	094900	8762720	2850	2850	2850	2850	0
635	20250113	094800	8762720	2850	2850	2850	2850	1
636	20250113	094700	8759870	2850	2845	2850	2840	518
637	20250113	094600	7286805	2850	2850	2850	2850	0
638	20250113	094500	7286805	2850	2850	2850	2850	0
639	20250113	094400	7286805	2850	2850	2850	2850	0
640	20250113	094300	7286805	2850	2850	2850	2850	0
641	20250113	094200	7286805	2850	2850	2850	2850	101
642	20250113	094100	6998955	2850	2850	2850	2850	0
643	20250113	094000	6998955	2850	2850	2850	2850	10
644	20250113	093900	6970455	2850	2850	2850	2850	0
645	20250113	093800	6970455	2850	2850	2850	2850	0
646	20250113	093700	6970455	2850	2850	2850	2850	0
647	20250113	093600	6970455	2850	2850	2850	2850	0
648	20250113	093500	6970455	2850	2850	2850	2850	0
649	20250113	093400	6970455	2850	2850	2850	2850	50
650	20250113	093300	6827955	2850	2850	2850	2850	0
651	20250113	093200	6827955	2850	2845	2850	2845	12
652	20250113	093100	6793810	2850	2850	2850	2850	0
653	20250113	093000	6793810	2850	2850	2850	2850	0
654	20250113	092900	6793810	2850	2850	2850	2850	0
655	20250113	092800	6793810	2850	2850	2850	2850	6
656	20250113	092700	6776710	2850	2850	2850	2850	0
657	20250113	092600	6776710	2850	2850	2850	2850	14
658	20250113	092500	6736810	2845	2845	2845	2845	5
659	20250113	092400	6722585	2850	2850	2850	2850	1
660	20250113	092300	6719735	2850	2850	2850	2850	0
661	20250113	092200	6719735	2850	2850	2850	2850	0
662	20250113	092100	6719735	2850	2845	2850	2845	3
663	20250113	092000	6711195	2850	2850	2850	2850	5
664	20250113	091900	6696945	2850	2850	2850	2850	0
665	20250113	091800	6696945	2850	2850	2850	2850	7
666	20250113	091700	6676995	2850	2850	2850	2850	0
667	20250113	091600	6676995	2850	2850	2850	2850	425
668	20250113	091500	5465745	2850	2850	2850	2850	1
669	20250113	091400	5462895	2840	2840	2865	2840	618
670	20250113	091300	3707750	2840	2850	2850	2840	200
671	20250113	091200	3139025	2865	2865	2865	2865	0
672	20250113	091100	3139025	2865	2845	2865	2845	21
673	20250113	091000	3079260	2870	2870	2870	2870	1
674	20250113	090900	3076390	2865	2845	2865	2845	2
675	20250113	090800	3070680	2870	2870	2870	2870	6
676	20250113	090700	3053460	2870	2870	2870	2870	2
677	20250113	090600	3047720	2860	2870	2870	2860	35
678	20250113	090500	2947340	2870	2860	2870	2860	501
679	20250113	090400	1514470	2850	2850	2850	2850	7
680	20250113	090300	1494520	2835	2850	2850	2835	170
681	20250113	090200	1012540	2850	2850	2850	2850	1
682	20250113	090100	1009690	2840	2840	2840	2840	203
683	20250113	090000	433170	2840	2850	2850	2840	152