KissMeData/131370/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	202300	83892850	2830	2830	2830	2830	1364
3	20250115	202200	83892850	2830	2830	2830	2830	0
4	20250115	202100	83892850	2830	2830	2830	2830	0
5	20250115	202000	83892850	2830	2830	2830	2830	0
6	20250115	201900	83892850	2830	2830	2830	2830	0
7	20250115	201800	83892850	2830	2830	2830	2830	0
8	20250115	201700	83892850	2830	2830	2830	2830	0
9	20250115	201600	83892850	2830	2830	2830	2830	0
10	20250115	201500	83892850	2830	2830	2830	2830	0
11	20250115	201400	83892850	2830	2830	2830	2830	0
12	20250115	201300	83892850	2830	2830	2830	2830	0
13	20250115	201200	83892850	2830	2830	2830	2830	0
14	20250115	201100	83892850	2830	2830	2830	2830	0
15	20250115	201000	83892850	2830	2830	2830	2830	0
16	20250115	200900	83892850	2830	2830	2830	2830	0
17	20250115	200800	83892850	2830	2830	2830	2830	0
18	20250115	200700	83892850	2830	2830	2830	2830	0
19	20250115	200600	83892850	2830	2830	2830	2830	0
20	20250115	200500	83892850	2830	2830	2830	2830	0
21	20250115	200400	83892850	2830	2830	2830	2830	0
22	20250115	200300	83892850	2830	2830	2830	2830	0
23	20250115	200200	83892850	2830	2830	2830	2830	0
24	20250115	200100	83892850	2830	2830	2830	2830	0
25	20250115	200000	83892850	2830	2830	2830	2830	0
26	20250115	195900	83892850	2830	2830	2830	2830	0
27	20250115	195800	83892850	2830	2830	2830	2830	0
28	20250115	195700	83892850	2830	2830	2830	2830	0
29	20250115	195600	83892850	2830	2830	2830	2830	0
30	20250115	195500	83892850	2830	2830	2830	2830	0
31	20250115	195400	83892850	2830	2830	2830	2830	0
32	20250115	195300	83892850	2830	2830	2830	2830	1364
33	20250115	195200	83892850	2830	2830	2830	2830	0
34	20250115	195100	83892850	2830	2830	2830	2830	0
35	20250115	195000	83892850	2830	2830	2830	2830	0
36	20250115	194900	83892850	2830	2830	2830	2830	0
37	20250115	194800	83892850	2830	2830	2830	2830	0
38	20250115	194700	83892850	2830	2830	2830	2830	0
39	20250115	194600	83892850	2830	2830	2830	2830	0
40	20250115	194500	83892850	2830	2830	2830	2830	0
41	20250115	194400	83892850	2830	2830	2830	2830	0
42	20250115	194300	83892850	2830	2830	2830	2830	0
43	20250115	194200	83892850	2830	2830	2830	2830	0
44	20250115	194100	83892850	2830	2830	2830	2830	0
45	20250115	194000	83892850	2830	2830	2830	2830	0
46	20250115	193900	83892850	2830	2830	2830	2830	0
47	20250115	193800	83892850	2830	2830	2830	2830	0
48	20250115	193700	83892850	2830	2830	2830	2830	0
49	20250115	193600	83892850	2830	2830	2830	2830	0
50	20250115	193500	83892850	2830	2830	2830	2830	0
51	20250115	193400	83892850	2830	2830	2830	2830	0
52	20250115	193300	83892850	2830	2830	2830	2830	0
53	20250115	193200	83892850	2830	2830	2830	2830	0
54	20250115	193100	83892850	2830	2830	2830	2830	0
55	20250115	193000	83892850	2830	2830	2830	2830	0
56	20250115	192900	83892850	2830	2830	2830	2830	0
57	20250115	192800	83892850	2830	2830	2830	2830	0
58	20250115	192700	83892850	2830	2830	2830	2830	0
59	20250115	192600	83892850	2830	2830	2830	2830	0
60	20250115	192500	83892850	2830	2830	2830	2830	0
61	20250115	192400	83892850	2830	2830	2830	2830	0
62	20250115	192300	83892850	2830	2830	2830	2830	1364
63	20250115	192200	83892850	2830	2830	2830	2830	0
64	20250115	192100	83892850	2830	2830	2830	2830	0
65	20250115	192000	83892850	2830	2830	2830	2830	0
66	20250115	191900	83892850	2830	2830	2830	2830	0
67	20250115	191800	83892850	2830	2830	2830	2830	0
68	20250115	191700	83892850	2830	2830	2830	2830	0
69	20250115	191600	83892850	2830	2830	2830	2830	0
70	20250115	191500	83892850	2830	2830	2830	2830	0
71	20250115	191400	83892850	2830	2830	2830	2830	0
72	20250115	191300	83892850	2830	2830	2830	2830	0
73	20250115	191200	83892850	2830	2830	2830	2830	0
74	20250115	191100	83892850	2830	2830	2830	2830	0
75	20250115	191000	83892850	2830	2830	2830	2830	0
76	20250115	190900	83892850	2830	2830	2830	2830	0
77	20250115	190800	83892850	2830	2830	2830	2830	0
78	20250115	190700	83892850	2830	2830	2830	2830	0
79	20250115	190600	83892850	2830	2830	2830	2830	0
80	20250115	190500	83892850	2830	2830	2830	2830	0
81	20250115	190400	83892850	2830	2830	2830	2830	0
82	20250115	190300	83892850	2830	2830	2830	2830	0
83	20250115	190200	83892850	2830	2830	2830	2830	0
84	20250115	190100	83892850	2830	2830	2830	2830	0
85	20250115	190000	83892850	2830	2830	2830	2830	0
86	20250115	185900	83892850	2830	2830	2830	2830	0
87	20250115	185800	83892850	2830	2830	2830	2830	0
88	20250115	185700	83892850	2830	2830	2830	2830	0
89	20250115	185600	83892850	2830	2830	2830	2830	0
90	20250115	185500	83892850	2830	2830	2830	2830	0
91	20250115	185400	83892850	2830	2830	2830	2830	0
92	20250115	185300	83892850	2830	2830	2830	2830	1364
93	20250115	185200	83892850	2830	2830	2830	2830	0
94	20250115	185100	83892850	2830	2830	2830	2830	0
95	20250115	185000	83892850	2830	2830	2830	2830	0
96	20250115	184900	83892850	2830	2830	2830	2830	0
97	20250115	184800	83892850	2830	2830	2830	2830	0
98	20250115	184700	83892850	2830	2830	2830	2830	0
99	20250115	184600	83892850	2830	2830	2830	2830	0
100	20250115	184500	83892850	2830	2830	2830	2830	0
101	20250115	184400	83892850	2830	2830	2830	2830	0
102	20250115	184300	83892850	2830	2830	2830	2830	0
103	20250115	184200	83892850	2830	2830	2830	2830	0
104	20250115	184100	83892850	2830	2830	2830	2830	0
105	20250115	184000	83892850	2830	2830	2830	2830	0
106	20250115	183900	83892850	2830	2830	2830	2830	0
107	20250115	183800	83892850	2830	2830	2830	2830	0
108	20250115	183700	83892850	2830	2830	2830	2830	0
109	20250115	183600	83892850	2830	2830	2830	2830	0
110	20250115	183500	83892850	2830	2830	2830	2830	0
111	20250115	183400	83892850	2830	2830	2830	2830	0
112	20250115	183300	83892850	2830	2830	2830	2830	0
113	20250115	183200	83892850	2830	2830	2830	2830	0
114	20250115	183100	83892850	2830	2830	2830	2830	0
115	20250115	183000	83892850	2830	2830	2830	2830	0
116	20250115	182900	83892850	2830	2830	2830	2830	0
117	20250115	182800	83892850	2830	2830	2830	2830	0
118	20250115	182700	83892850	2830	2830	2830	2830	0
119	20250115	182600	83892850	2830	2830	2830	2830	0
120	20250115	182500	83892850	2830	2830	2830	2830	0
121	20250115	182400	83892850	2830	2830	2830	2830	0
122	20250115	182300	83892850	2830	2830	2830	2830	1364
123	20250115	182200	83892850	2830	2830	2830	2830	0
124	20250115	182100	83892850	2830	2830	2830	2830	0
125	20250115	182000	83892850	2830	2830	2830	2830	0
126	20250115	181900	83892850	2830	2830	2830	2830	0
127	20250115	181800	83892850	2830	2830	2830	2830	0
128	20250115	181700	83892850	2830	2830	2830	2830	0
129	20250115	181600	83892850	2830	2830	2830	2830	0
130	20250115	181500	83892850	2830	2830	2830	2830	0
131	20250115	181400	83892850	2830	2830	2830	2830	0
132	20250115	181300	83892850	2830	2830	2830	2830	0
133	20250115	181200	83892850	2830	2830	2830	2830	0
134	20250115	181100	83892850	2830	2830	2830	2830	0
135	20250115	181000	83892850	2830	2830	2830	2830	0
136	20250115	180900	83892850	2830	2830	2830	2830	0
137	20250115	180800	83892850	2830	2830	2830	2830	0
138	20250115	180700	83892850	2830	2830	2830	2830	0
139	20250115	180600	83892850	2830	2830	2830	2830	0
140	20250115	180500	83892850	2830	2830	2830	2830	0
141	20250115	180400	83892850	2830	2830	2830	2830	0
142	20250115	180300	83892850	2830	2830	2830	2830	0
143	20250115	180200	83892850	2830	2830	2830	2830	0
144	20250115	180100	83892850	2830	2830	2830	2830	0
145	20250115	180000	83892850	2830	2830	2830	2830	0
146	20250115	175900	83892850	2830	2830	2830	2830	0
147	20250115	175800	83892850	2830	2830	2830	2830	0
148	20250115	175700	83892850	2830	2830	2830	2830	0
149	20250115	175600	83892850	2830	2830	2830	2830	0
150	20250115	175500	83892850	2830	2830	2830	2830	0
151	20250115	175400	83892850	2830	2830	2830	2830	0
152	20250115	175300	83892850	2830	2830	2830	2830	1364
153	20250115	175200	83892850	2830	2830	2830	2830	0
154	20250115	175100	83892850	2830	2830	2830	2830	0
155	20250115	175000	83892850	2830	2830	2830	2830	0
156	20250115	174900	83892850	2830	2830	2830	2830	0
157	20250115	174800	83892850	2830	2830	2830	2830	0
158	20250115	174700	83892850	2830	2830	2830	2830	0
159	20250115	174600	83892850	2830	2830	2830	2830	0
160	20250115	174500	83892850	2830	2830	2830	2830	0
161	20250115	174400	83892850	2830	2830	2830	2830	0
162	20250115	174300	83892850	2830	2830	2830	2830	0
163	20250115	174200	83892850	2830	2830	2830	2830	0
164	20250115	174100	83892850	2830	2830	2830	2830	0
165	20250115	174000	83892850	2830	2830	2830	2830	0
166	20250115	173900	83892850	2830	2830	2830	2830	0
167	20250115	173800	83892850	2830	2830	2830	2830	0
168	20250115	173700	83892850	2830	2830	2830	2830	0
169	20250115	173600	83892850	2830	2830	2830	2830	0
170	20250115	173500	83892850	2830	2830	2830	2830	0
171	20250115	173400	83892850	2830	2830	2830	2830	0
172	20250115	173300	83892850	2830	2830	2830	2830	0
173	20250115	173200	83892850	2830	2830	2830	2830	0
174	20250115	173100	83892850	2830	2830	2830	2830	0
175	20250115	173000	83892850	2830	2830	2830	2830	0
176	20250115	172900	83892850	2830	2830	2830	2830	0
177	20250115	172800	83892850	2830	2830	2830	2830	0
178	20250115	172700	83892850	2830	2830	2830	2830	0
179	20250115	172600	83892850	2830	2830	2830	2830	0
180	20250115	172500	83892850	2830	2830	2830	2830	0
181	20250115	172400	83892850	2830	2830	2830	2830	0
182	20250115	172300	83892850	2830	2830	2830	2830	1364
183	20250115	172200	83892850	2830	2830	2830	2830	0
184	20250115	172100	83892850	2830	2830	2830	2830	0
185	20250115	172000	83892850	2830	2830	2830	2830	0
186	20250115	171900	83892850	2830	2830	2830	2830	0
187	20250115	171800	83892850	2830	2830	2830	2830	0
188	20250115	171700	83892850	2830	2830	2830	2830	0
189	20250115	171600	83892850	2830	2830	2830	2830	0
190	20250115	171500	83892850	2830	2830	2830	2830	0
191	20250115	171400	83892850	2830	2830	2830	2830	0
192	20250115	171300	83892850	2830	2830	2830	2830	0
193	20250115	171200	83892850	2830	2830	2830	2830	0
194	20250115	171100	83892850	2830	2830	2830	2830	0
195	20250115	171000	83892850	2830	2830	2830	2830	0
196	20250115	170900	83892850	2830	2830	2830	2830	0
197	20250115	170800	83892850	2830	2830	2830	2830	0
198	20250115	170700	83892850	2830	2830	2830	2830	0
199	20250115	170600	83892850	2830	2830	2830	2830	0
200	20250115	170500	83892850	2830	2830	2830	2830	0
201	20250115	170400	83892850	2830	2830	2830	2830	0
202	20250115	170300	83892850	2830	2830	2830	2830	0
203	20250115	170200	83892850	2830	2830	2830	2830	0
204	20250115	170100	83892850	2830	2830	2830	2830	0
205	20250115	170000	83892850	2830	2830	2830	2830	0
206	20250115	165900	83892850	2830	2830	2830	2830	0
207	20250115	165800	83892850	2830	2830	2830	2830	0
208	20250115	165700	83892850	2830	2830	2830	2830	0
209	20250115	165600	83892850	2830	2830	2830	2830	0
210	20250115	165500	83892850	2830	2830	2830	2830	0
211	20250115	165400	83892850	2830	2830	2830	2830	0
212	20250115	165300	83892850	2830	2830	2830	2830	1364
213	20250115	165200	83892850	2830	2830	2830	2830	0
214	20250115	165100	83892850	2830	2830	2830	2830	0
215	20250115	165000	83892850	2830	2830	2830	2830	0
216	20250115	164900	83892850	2830	2830	2830	2830	0
217	20250115	164800	83892850	2830	2830	2830	2830	0
218	20250115	164700	83892850	2830	2830	2830	2830	0
219	20250115	164600	83892850	2830	2830	2830	2830	0
220	20250115	164500	83892850	2830	2830	2830	2830	0
221	20250115	164400	83892850	2830	2830	2830	2830	0
222	20250115	164300	83892850	2830	2830	2830	2830	0
223	20250115	164200	83892850	2830	2830	2830	2830	0
224	20250115	164100	83892850	2830	2830	2830	2830	0
225	20250115	164000	83892850	2830	2830	2830	2830	0
226	20250115	163900	83892850	2830	2830	2830	2830	0
227	20250115	163800	83892850	2830	2830	2830	2830	0
228	20250115	163700	83892850	2830	2830	2830	2830	0
229	20250115	163600	83892850	2830	2830	2830	2830	0
230	20250115	163500	83892850	2830	2830	2830	2830	0
231	20250115	163400	83892850	2830	2830	2830	2830	0
232	20250115	163300	83892850	2830	2830	2830	2830	0
233	20250115	163200	83892850	2830	2830	2830	2830	0
234	20250115	163100	83892850	2830	2830	2830	2830	0
235	20250115	163000	83892850	2830	2830	2830	2830	0
236	20250115	162900	83892850	2830	2830	2830	2830	0
237	20250115	162800	83892850	2830	2830	2830	2830	0
238	20250115	162700	83892850	2830	2830	2830	2830	0
239	20250115	162600	83892850	2830	2830	2830	2830	0
240	20250115	162500	83892850	2830	2830	2830	2830	0
241	20250115	162400	83892850	2830	2830	2830	2830	0
242	20250115	162300	83892850	2830	2830	2830	2830	1364
243	20250115	162200	83892850	2830	2830	2830	2830	0
244	20250115	162100	83892850	2830	2830	2830	2830	0
245	20250115	162000	83892850	2830	2830	2830	2830	0
246	20250115	161900	83892850	2830	2830	2830	2830	0
247	20250115	161800	83892850	2830	2830	2830	2830	0
248	20250115	161700	83892850	2830	2830	2830	2830	0
249	20250115	161600	83892850	2830	2830	2830	2830	0
250	20250115	161500	83892850	2830	2830	2830	2830	0
251	20250115	161400	83892850	2830	2830	2830	2830	0
252	20250115	161300	83892850	2830	2830	2830	2830	0
253	20250115	161200	83892850	2830	2830	2830	2830	0
254	20250115	161100	83892850	2830	2830	2830	2830	0
255	20250115	161000	83892850	2830	2830	2830	2830	0
256	20250115	160900	83892850	2830	2830	2830	2830	0
257	20250115	160800	83892850	2830	2830	2830	2830	0
258	20250115	160700	83892850	2830	2830	2830	2830	0
259	20250115	160600	83892850	2830	2830	2830	2830	0
260	20250115	160500	83892850	2830	2830	2830	2830	0
261	20250115	160400	83892850	2830	2830	2830	2830	0
262	20250115	160300	83892850	2830	2830	2830	2830	0
263	20250115	160200	83892850	2830	2830	2830	2830	0
264	20250115	160100	83892850	2830	2830	2830	2830	0
265	20250115	160000	83892850	2830	2830	2830	2830	0
266	20250115	155900	83892850	2830	2830	2830	2830	0
267	20250115	155800	83892850	2830	2830	2830	2830	0
268	20250115	155700	83892850	2830	2830	2830	2830	0
269	20250115	155600	83892850	2830	2830	2830	2830	0
270	20250115	155500	83892850	2830	2830	2830	2830	0
271	20250115	155400	83892850	2830	2830	2830	2830	0
272	20250115	155300	83892850	2830	2830	2830	2830	1364
273	20250115	155200	83892850	2830	2830	2830	2830	0
274	20250115	155100	83892850	2830	2830	2830	2830	0
275	20250115	155000	83892850	2830	2830	2830	2830	0
276	20250115	154900	83892850	2830	2830	2830	2830	0
277	20250115	154800	83892850	2830	2830	2830	2830	0
278	20250115	154700	83892850	2830	2830	2830	2830	0
279	20250115	154600	83892850	2830	2830	2830	2830	0
280	20250115	154500	83892850	2830	2830	2830	2830	0
281	20250115	154400	83892850	2830	2830	2830	2830	0
282	20250115	154300	83892850	2830	2830	2830	2830	0
283	20250115	154200	83892850	2830	2830	2830	2830	0
284	20250115	154100	83892850	2830	2830	2830	2830	0
285	20250115	154000	83892850	2830	2830	2830	2830	0
286	20250115	153900	83892850	2830	2830	2830	2830	0
287	20250115	153800	83892850	2830	2830	2830	2830	0
288	20250115	153700	83892850	2830	2830	2830	2830	0
289	20250115	153600	83892850	2830	2830	2830	2830	0
290	20250115	153500	83892850	2830	2830	2830	2830	0
291	20250115	153400	83892850	2830	2830	2830	2830	0
292	20250115	153300	83892850	2830	2830	2830	2830	0
293	20250115	153200	83892850	2830	2830	2830	2830	0
294	20250115	153100	83892850	2830	2830	2830	2830	0
295	20250115	153000	83892850	2830	2830	2830	2830	1364
296	20250115	152900	80032730	2845	2845	2845	2845	0
297	20250115	152800	80032730	2845	2845	2845	2845	0
298	20250115	152700	80032730	2845	2845	2845	2845	0
299	20250115	152600	80032730	2845	2845	2845	2845	0
300	20250115	152500	80032730	2845	2845	2845	2845	0
301	20250115	152400	80032730	2845	2845	2845	2845	0
302	20250115	152300	80032730	2845	2845	2845	2845	0
303	20250115	152200	80032730	2845	2845	2845	2845	0
304	20250115	152100	80032730	2845	2845	2845	2845	0
305	20250115	152000	80032730	2845	2845	2845	2845	0
306	20250115	151900	80032730	2845	2830	2845	2830	16
307	20250115	151800	79987435	2845	2845	2845	2845	7
308	20250115	151700	79967520	2840	2840	2840	2830	135
309	20250115	151600	79584920	2830	2830	2830	2830	15
310	20250115	151500	79542470	2845	2845	2845	2845	0
311	20250115	151400	79542470	2845	2845	2845	2845	1
312	20250115	151300	79539625	2835	2840	2845	2835	76
313	20250115	151200	79323830	2830	2840	2840	2830	21
314	20250115	151100	79264340	2835	2835	2835	2835	12
315	20250115	151000	79230320	2835	2835	2835	2835	0
316	20250115	150900	79230320	2835	2825	2835	2825	16
317	20250115	150800	79185110	2830	2830	2830	2830	2
318	20250115	150700	79179450	2835	2835	2835	2835	1
319	20250115	150600	79176615	2825	2825	2825	2825	0
320	20250115	150500	79176615	2825	2825	2825	2825	0
321	20250115	150400	79176615	2825	2825	2825	2825	22
322	20250115	150300	79114465	2825	2825	2825	2825	0
323	20250115	150200	79114465	2825	2825	2825	2825	0
324	20250115	150100	79114465	2825	2830	2830	2825	602
325	20250115	150000	77413805	2830	2830	2840	2830	31
326	20250115	145900	77326065	2830	2830	2840	2830	87
327	20250115	145800	77079635	2840	2840	2840	2840	1
328	20250115	145700	77076795	2825	2825	2825	2825	0
329	20250115	145600	77076795	2825	2825	2825	2825	15
330	20250115	145500	77034420	2840	2840	2840	2840	0
331	20250115	145400	77034420	2840	2840	2840	2840	0
332	20250115	145300	77034420	2840	2840	2840	2840	0
333	20250115	145200	77034420	2840	2825	2840	2825	31
334	20250115	145100	76946830	2825	2825	2825	2825	0
335	20250115	145000	76946830	2825	2825	2825	2825	0
336	20250115	144900	76946830	2825	2825	2825	2825	0
337	20250115	144800	76946830	2825	2825	2825	2825	0
338	20250115	144700	76946830	2825	2825	2825	2825	0
339	20250115	144600	76946830	2825	2825	2825	2825	0
340	20250115	144500	76946830	2825	2825	2825	2825	1
341	20250115	144400	76944005	2830	2830	2830	2830	0
342	20250115	144300	76944005	2830	2830	2830	2830	0
343	20250115	144200	76944005	2830	2835	2835	2830	20
344	20250115	144100	76887355	2830	2830	2835	2830	63
345	20250115	144000	76708910	2825	2825	2825	2825	0
346	20250115	143900	76708910	2825	2825	2825	2825	0
347	20250115	143800	76708910	2825	2825	2825	2825	3
348	20250115	143700	76700435	2825	2825	2825	2825	0
349	20250115	143600	76700435	2825	2825	2825	2825	0
350	20250115	143500	76700435	2825	2825	2825	2825	454
351	20250115	143400	75417885	2825	2825	2825	2825	0
352	20250115	143300	75417885	2825	2825	2825	2825	0
353	20250115	143200	75417885	2825	2830	2830	2825	169
354	20250115	143100	74940410	2825	2825	2825	2825	0
355	20250115	143000	74940410	2825	2835	2835	2825	2151
356	20250115	142900	68850785	2835	2835	2835	2835	94
357	20250115	142800	68584295	2835	2835	2835	2835	15
358	20250115	142700	68541770	2840	2840	2840	2840	1
359	20250115	142600	68538930	2840	2840	2840	2840	10
360	20250115	142500	68510530	2860	2860	2860	2860	0
361	20250115	142400	68510530	2860	2860	2860	2860	0
362	20250115	142300	68510530	2860	2860	2860	2860	0
363	20250115	142200	68510530	2860	2860	2860	2860	0
364	20250115	142100	68510530	2860	2860	2860	2860	0
365	20250115	142000	68510530	2860	2860	2860	2860	0
366	20250115	141900	68510530	2860	2860	2860	2860	0
367	20250115	141800	68510530	2860	2860	2860	2860	0
368	20250115	141700	68510530	2860	2860	2860	2860	0
369	20250115	141600	68510530	2860	2860	2860	2860	0
370	20250115	141500	68510530	2860	2860	2860	2860	0
371	20250115	141400	68510530	2860	2860	2860	2860	0
372	20250115	141300	68510530	2860	2850	2860	2850	295
373	20250115	141200	67669665	2850	2850	2850	2850	0
374	20250115	141100	67669665	2850	2840	2850	2840	16
375	20250115	141000	67624215	2830	2830	2830	2830	0
376	20250115	140900	67624215	2830	2830	2830	2830	3
377	20250115	140800	67615725	2830	2830	2830	2830	0
378	20250115	140700	67615725	2830	2830	2830	2830	0
379	20250115	140600	67615725	2830	2830	2830	2830	18
380	20250115	140500	67564785	2830	2830	2830	2830	0
381	20250115	140400	67564785	2830	2830	2830	2830	0
382	20250115	140300	67564785	2830	2830	2830	2830	0
383	20250115	140200	67564785	2830	2830	2830	2830	0
384	20250115	140100	67564785	2830	2835	2835	2830	400
385	20250115	140000	66432585	2835	2835	2835	2835	0
386	20250115	135900	66432585	2835	2835	2835	2835	0
387	20250115	135800	66432585	2835	2835	2835	2835	0
388	20250115	135700	66432585	2835	2835	2835	2835	0
389	20250115	135600	66432585	2835	2835	2835	2835	0
390	20250115	135500	66432585	2835	2835	2835	2835	0
391	20250115	135400	66432585	2835	2835	2835	2835	161
392	20250115	135300	65976150	2835	2835	2835	2835	0
393	20250115	135200	65976150	2835	2835	2835	2835	1
394	20250115	135100	65973315	2835	2835	2835	2835	0
395	20250115	135000	65973315	2835	2835	2835	2835	80
396	20250115	134900	65746515	2835	2835	2835	2835	20
397	20250115	134800	65689815	2850	2850	2850	2850	0
398	20250115	134700	65689815	2850	2850	2850	2850	0
399	20250115	134600	65689815	2850	2850	2850	2850	0
400	20250115	134500	65689815	2850	2850	2850	2850	4
401	20250115	134400	65678415	2850	2850	2850	2850	0
402	20250115	134300	65678415	2850	2850	2850	2850	1
403	20250115	134200	65675565	2850	2850	2850	2850	0
404	20250115	134100	65675565	2850	2850	2850	2850	0
405	20250115	134000	65675565	2850	2850	2850	2850	0
406	20250115	133900	65675565	2850	2850	2850	2850	0
407	20250115	133800	65675565	2850	2850	2850	2850	0
408	20250115	133700	65675565	2850	2830	2850	2830	555
409	20250115	133600	64099115	2830	2830	2830	2830	15
410	20250115	133500	64056665	2840	2840	2840	2840	0
411	20250115	133400	64056665	2840	2840	2840	2840	0
412	20250115	133300	64056665	2840	2840	2840	2840	0
413	20250115	133200	64056665	2840	2840	2840	2840	0
414	20250115	133100	64056665	2840	2840	2840	2840	0
415	20250115	133000	64056665	2840	2840	2840	2840	0
416	20250115	132900	64056665	2840	2840	2840	2840	0
417	20250115	132800	64056665	2840	2840	2840	2840	0
418	20250115	132700	64056665	2840	2835	2840	2835	18
419	20250115	132600	64005575	2830	2830	2830	2830	0
420	20250115	132500	64005575	2830	2830	2830	2830	7
421	20250115	132400	63985765	2830	2830	2830	2830	69
422	20250115	132300	63790495	2835	2835	2835	2835	0
423	20250115	132200	63790495	2835	2835	2835	2835	2
424	20250115	132100	63784825	2825	2825	2825	2825	0
425	20250115	132000	63784825	2825	2825	2825	2825	0
426	20250115	131900	63784825	2825	2825	2825	2825	0
427	20250115	131800	63784825	2825	2825	2825	2825	13
428	20250115	131700	63748100	2825	2825	2825	2825	14
429	20250115	131600	63708550	2825	2825	2825	2825	0
430	20250115	131500	63708550	2825	2825	2825	2825	0
431	20250115	131400	63708550	2825	2825	2825	2825	0
432	20250115	131300	63708550	2825	2825	2825	2825	0
433	20250115	131200	63708550	2825	2825	2825	2825	0
434	20250115	131100	63708550	2825	2825	2825	2825	57
435	20250115	131000	63547525	2850	2850	2850	2850	0
436	20250115	130900	63547525	2850	2850	2850	2850	15
437	20250115	130800	63504775	2850	2850	2850	2850	1
438	20250115	130700	63501925	2835	2825	2835	2825	767
439	20250115	130600	61335090	2825	2835	2835	2825	138
440	20250115	130500	60944375	2840	2840	2840	2840	0
441	20250115	130400	60944375	2840	2840	2840	2840	0
442	20250115	130300	60944375	2840	2840	2840	2840	0
443	20250115	130200	60944375	2840	2840	2840	2840	0
444	20250115	130100	60944375	2840	2840	2840	2840	0
445	20250115	130000	60944375	2840	2840	2840	2840	0
446	20250115	125900	60944375	2840	2840	2840	2840	0
447	20250115	125800	60944375	2840	2845	2845	2840	30
448	20250115	125700	60859125	2840	2845	2845	2840	25
449	20250115	125600	60788050	2845	2845	2845	2845	84
450	20250115	125500	60549070	2835	2835	2835	2835	0
451	20250115	125400	60549070	2835	2835	2835	2835	60
452	20250115	125300	60378970	2825	2825	2825	2825	0
453	20250115	125200	60378970	2825	2825	2825	2825	0
454	20250115	125100	60378970	2825	2825	2825	2825	0
455	20250115	125000	60378970	2825	2825	2825	2825	0
456	20250115	124900	60378970	2825	2825	2825	2825	0
457	20250115	124800	60378970	2825	2825	2825	2825	0
458	20250115	124700	60378970	2825	2825	2825	2825	647
459	20250115	124600	58551195	2850	2850	2850	2850	0
460	20250115	124500	58551195	2850	2850	2850	2850	0
461	20250115	124400	58551195	2850	2850	2850	2850	0
462	20250115	124300	58551195	2850	2850	2850	2850	0
463	20250115	124200	58551195	2850	2850	2850	2850	0
464	20250115	124100	58551195	2850	2850	2850	2850	10
465	20250115	124000	58522695	2850	2845	2850	2845	73
466	20250115	123900	58314910	2840	2830	2840	2830	33
467	20250115	123800	58221390	2820	2820	2820	2820	0
468	20250115	123700	58221390	2820	2820	2820	2820	0
469	20250115	123600	58221390	2820	2820	2820	2820	3
470	20250115	123500	58212930	2820	2820	2820	2820	0
471	20250115	123400	58212930	2820	2820	2820	2820	0
472	20250115	123300	58212930	2820	2820	2820	2820	0
473	20250115	123200	58212930	2820	2820	2820	2820	0
474	20250115	123100	58212930	2820	2820	2820	2820	0
475	20250115	123000	58212930	2820	2820	2820	2820	215
476	20250115	122900	57606630	2815	2815	2815	2815	0
477	20250115	122800	57606630	2815	2815	2815	2815	20
478	20250115	122700	57550330	2815	2815	2815	2815	0
479	20250115	122600	57550330	2815	2815	2815	2815	0
480	20250115	122500	57550330	2815	2815	2815	2815	0
481	20250115	122400	57550330	2815	2815	2815	2815	4
482	20250115	122300	57539070	2815	2815	2815	2815	0
483	20250115	122200	57539070	2815	2815	2815	2815	15
484	20250115	122100	57496845	2815	2815	2815	2815	0
485	20250115	122000	57496845	2815	2815	2815	2815	0
486	20250115	121900	57496845	2815	2815	2815	2815	0
487	20250115	121800	57496845	2815	2815	2815	2815	0
488	20250115	121700	57496845	2815	2815	2815	2815	0
489	20250115	121600	57496845	2815	2815	2815	2815	0
490	20250115	121500	57496845	2815	2815	2815	2815	0
491	20250115	121400	57496845	2815	2815	2815	2815	0
492	20250115	121300	57496845	2815	2815	2815	2815	0
493	20250115	121200	57496845	2815	2815	2815	2815	0
494	20250115	121100	57496845	2815	2815	2815	2815	0
495	20250115	121000	57496845	2815	2815	2815	2815	15
496	20250115	120900	57454620	2820	2820	2820	2820	0
497	20250115	120800	57454620	2820	2820	2820	2820	0
498	20250115	120700	57454620	2820	2820	2820	2820	0
499	20250115	120600	57454620	2820	2820	2820	2820	0
500	20250115	120500	57454620	2820	2820	2820	2820	277
501	20250115	120400	56673480	2820	2820	2820	2820	150
502	20250115	120300	56250480	2820	2820	2820	2820	229
503	20250115	120200	55604700	2820	2820	2820	2820	0
504	20250115	120100	55604700	2820	2820	2820	2820	0
505	20250115	120000	55604700	2820	2820	2820	2820	0
506	20250115	115900	55604700	2820	2820	2820	2820	15
507	20250115	115800	55562400	2825	2825	2825	2825	17
508	20250115	115700	55514375	2820	2820	2820	2820	0
509	20250115	115600	55514375	2820	2820	2820	2820	0
510	20250115	115500	55514375	2820	2820	2820	2820	1
511	20250115	115400	55511555	2820	2820	2820	2820	0
512	20250115	115300	55511555	2820	2820	2820	2820	1
513	20250115	115200	55508735	2820	2820	2820	2820	0
514	20250115	115100	55508735	2820	2820	2820	2820	0
515	20250115	115000	55508735	2820	2820	2820	2820	0
516	20250115	114900	55508735	2820	2820	2820	2820	0
517	20250115	114800	55508735	2820	2820	2820	2820	0
518	20250115	114700	55508735	2820	2820	2820	2820	15
519	20250115	114600	55466435	2825	2825	2825	2825	0
520	20250115	114500	55466435	2825	2825	2825	2825	0
521	20250115	114400	55466435	2825	2825	2825	2825	0
522	20250115	114300	55466435	2825	2825	2825	2825	0
523	20250115	114200	55466435	2825	2825	2825	2825	0
524	20250115	114100	55466435	2825	2825	2825	2825	5
525	20250115	114000	55452310	2820	2820	2820	2820	0
526	20250115	113900	55452310	2820	2820	2820	2820	50
527	20250115	113800	55311310	2820	2820	2820	2820	1
528	20250115	113700	55308490	2820	2820	2820	2820	0
529	20250115	113600	55308490	2820	2820	2820	2820	0
530	20250115	113500	55308490	2820	2820	2820	2820	15
531	20250115	113400	55266190	2820	2820	2820	2820	0
532	20250115	113300	55266190	2820	2820	2820	2820	0
533	20250115	113200	55266190	2820	2820	2820	2820	0
534	20250115	113100	55266190	2820	2820	2820	2820	0
535	20250115	113000	55266190	2820	2820	2820	2820	0
536	20250115	112900	55266190	2820	2820	2820	2820	18
537	20250115	112800	55215430	2820	2820	2820	2820	16
538	20250115	112700	55170310	2825	2825	2825	2825	0
539	20250115	112600	55170310	2825	2825	2825	2825	0
540	20250115	112500	55170310	2825	2825	2825	2820	56
541	20250115	112400	55012185	2825	2825	2825	2825	0
542	20250115	112300	55012185	2825	2825	2825	2825	760
543	20250115	112200	52865185	2830	2830	2830	2830	50
544	20250115	112100	52723685	2830	2830	2830	2830	150
545	20250115	112000	52299185	2825	2825	2825	2825	174
546	20250115	111900	51807635	2820	2820	2820	2820	0
547	20250115	111800	51807635	2820	2820	2820	2820	25
548	20250115	111700	51737135	2825	2825	2825	2825	0
549	20250115	111600	51737135	2825	2825	2825	2825	1
550	20250115	111500	51734310	2825	2825	2825	2825	0
551	20250115	111400	51734310	2825	2825	2825	2825	0
552	20250115	111300	51734310	2825	2825	2825	2825	2
553	20250115	111200	51728660	2825	2825	2825	2825	5
554	20250115	111100	51714535	2850	2850	2850	2850	0
555	20250115	111000	51714535	2850	2850	2850	2850	0
556	20250115	110900	51714535	2850	2850	2850	2850	2
557	20250115	110800	51708835	2820	2820	2820	2820	0
558	20250115	110700	51708835	2820	2825	2825	2815	1632
559	20250115	110600	47111395	2825	2830	2830	2825	787
560	20250115	110500	44888115	2830	2830	2830	2830	0
561	20250115	110400	44888115	2830	2830	2830	2830	50
562	20250115	110300	44746615	2830	2830	2830	2830	0
563	20250115	110200	44746615	2830	2830	2830	2830	0
564	20250115	110100	44746615	2830	2830	2830	2830	0
565	20250115	110000	44746615	2830	2830	2830	2830	0
566	20250115	105900	44746615	2830	2830	2830	2830	0
567	20250115	105800	44746615	2830	2830	2830	2830	0
568	20250115	105700	44746615	2830	2830	2830	2830	0
569	20250115	105600	44746615	2830	2830	2830	2825	391
570	20250115	105500	43640160	2830	2845	2845	2830	265
571	20250115	105400	42890195	2835	2835	2835	2835	0
572	20250115	105300	42890195	2835	2835	2835	2835	0
573	20250115	105200	42890195	2835	2835	2835	2835	6
574	20250115	105100	42873185	2830	2830	2830	2830	0
575	20250115	105000	42873185	2830	2830	2830	2830	0
576	20250115	104900	42873185	2830	2830	2830	2830	0
577	20250115	104800	42873185	2830	2830	2830	2830	0
578	20250115	104700	42873185	2830	2830	2830	2830	0
579	20250115	104600	42873185	2830	2830	2830	2830	0
580	20250115	104500	42873185	2830	2830	2830	2830	22
581	20250115	104400	42810925	2830	2830	2830	2830	0
582	20250115	104300	42810925	2830	2830	2830	2830	0
583	20250115	104200	42810925	2830	2830	2830	2830	136
584	20250115	104100	42426045	2830	2835	2835	2830	200
585	20250115	104000	41859990	2835	2835	2835	2835	0
586	20250115	103900	41859990	2835	2840	2840	2835	650
587	20250115	103800	40017215	2835	2835	2835	2835	0
588	20250115	103700	40017215	2835	2835	2835	2835	0
589	20250115	103600	40017215	2835	2835	2835	2835	0
590	20250115	103500	40017215	2835	2835	2835	2835	0
591	20250115	103400	40017215	2835	2835	2835	2835	30
592	20250115	103300	39932165	2835	2840	2840	2835	1543
593	20250115	103200	35550960	2845	2845	2845	2845	0
594	20250115	103100	35550960	2845	2845	2845	2845	0
595	20250115	103000	35550960	2845	2845	2845	2845	0
596	20250115	102900	35550960	2845	2845	2845	2845	100
597	20250115	102800	35266460	2850	2850	2850	2850	0
598	20250115	102700	35266460	2850	2850	2850	2850	0
599	20250115	102600	35266460	2850	2850	2850	2850	0
600	20250115	102500	35266460	2850	2850	2850	2850	5
601	20250115	102400	35252210	2840	2840	2840	2840	0
602	20250115	102300	35252210	2840	2845	2845	2840	3501
603	20250115	102200	25309365	2860	2845	2860	2845	204
604	20250115	102100	24728895	2850	2850	2850	2850	1
605	20250115	102000	24726045	2850	2860	2860	2850	20
606	20250115	101900	24668945	2860	2860	2860	2860	26
607	20250115	101800	24594585	2860	2860	2860	2860	0
608	20250115	101700	24594585	2860	2860	2860	2860	11
609	20250115	101600	24563125	2850	2845	2850	2845	18
610	20250115	101500	24511830	2860	2860	2860	2860	1
611	20250115	101400	24508970	2860	2860	2860	2860	14
612	20250115	101300	24468930	2850	2850	2850	2850	0
613	20250115	101200	24468930	2850	2850	2850	2850	0
614	20250115	101100	24468930	2850	2850	2850	2850	0
615	20250115	101000	24468930	2850	2850	2860	2850	1123
616	20250115	100900	21268370	2850	2850	2850	2850	20
617	20250115	100800	21211370	2860	2860	2860	2860	0
618	20250115	100700	21211370	2860	2860	2860	2860	2
619	20250115	100600	21205650	2860	2860	2860	2860	0
620	20250115	100500	21205650	2860	2860	2860	2860	1
621	20250115	100400	21202790	2850	2850	2850	2850	15
622	20250115	100300	21160040	2855	2855	2855	2855	55
623	20250115	100200	21003015	2855	2855	2855	2855	0
624	20250115	100100	21003015	2855	2855	2855	2855	0
625	20250115	100000	21003015	2855	2855	2855	2855	0
626	20250115	095900	21003015	2855	2855	2855	2855	15
627	20250115	095800	20960190	2855	2855	2855	2855	110
628	20250115	095700	20646140	2860	2860	2860	2860	0
629	20250115	095600	20646140	2860	2860	2860	2860	0
630	20250115	095500	20646140	2860	2855	2860	2855	152
631	20250115	095400	20211680	2855	2855	2855	2855	15
632	20250115	095300	20168855	2855	2855	2855	2855	0
633	20250115	095200	20168855	2855	2855	2855	2855	0
634	20250115	095100	20168855	2855	2855	2855	2855	0
635	20250115	095000	20168855	2855	2855	2855	2855	0
636	20250115	094900	20168855	2855	2855	2855	2855	15
637	20250115	094800	20126030	2865	2865	2865	2865	0
638	20250115	094700	20126030	2865	2865	2865	2865	4
639	20250115	094600	20114570	2865	2865	2865	2865	0
640	20250115	094500	20114570	2865	2850	2865	2850	23
641	20250115	094400	20049005	2865	2865	2865	2865	1
642	20250115	094300	20046140	2865	2865	2865	2865	0
643	20250115	094200	20046140	2865	2865	2865	2865	0
644	20250115	094100	20046140	2865	2855	2865	2855	9
645	20250115	094000	20020430	2855	2855	2855	2855	0
646	20250115	093900	20020430	2855	2855	2855	2855	113
647	20250115	093800	19697815	2850	2850	2850	2850	27
648	20250115	093700	19620865	2850	2855	2855	2850	2503
649	20250115	093600	12484300	2865	2865	2865	2865	10
650	20250115	093500	12455650	2865	2865	2865	2865	0
651	20250115	093400	12455650	2865	2865	2865	2865	0
652	20250115	093300	12455650	2865	2865	2865	2865	0
653	20250115	093200	12455650	2865	2865	2865	2865	0
654	20250115	093100	12455650	2865	2865	2865	2865	10
655	20250115	093000	12427000	2860	2860	2860	2860	0
656	20250115	092900	12427000	2860	2860	2860	2860	0
657	20250115	092800	12427000	2860	2860	2860	2860	0
658	20250115	092700	12427000	2860	2860	2860	2860	10
659	20250115	092600	12398400	2855	2855	2855	2855	10
660	20250115	092500	12369850	2855	2855	2855	2855	0
661	20250115	092400	12369850	2855	2855	2855	2855	0
662	20250115	092300	12369850	2855	2855	2855	2855	486
663	20250115	092200	10982320	2860	2860	2860	2855	354
664	20250115	092100	9971065	2860	2860	2860	2860	100
665	20250115	092000	9685065	2860	2860	2860	2860	111
666	20250115	091900	9367605	2875	2875	2875	2875	1
667	20250115	091800	9364730	2860	2860	2860	2860	0
668	20250115	091700	9364730	2860	2860	2860	2860	0
669	20250115	091600	9364730	2860	2860	2860	2860	900
670	20250115	091500	6790730	2860	2860	2860	2860	390
671	20250115	091400	5675330	2860	2860	2860	2860	0
672	20250115	091300	5675330	2860	2870	2870	2860	19
673	20250115	091200	5620910	2880	2880	2880	2880	0
674	20250115	091100	5620910	2880	2880	2880	2880	0
675	20250115	091000	5620910	2880	2880	2880	2880	53
676	20250115	090900	5468270	2880	2880	2880	2880	0
677	20250115	090800	5468270	2880	2880	2880	2880	0
678	20250115	090700	5468270	2880	2880	2880	2880	0
679	20250115	090600	5468270	2880	2870	2880	2870	51
680	20250115	090500	5321890	2880	2880	2880	2880	0
681	20250115	090400	5321890	2880	2880	2880	2870	101
682	20250115	090300	5031980	2875	2875	2875	2875	65
683	20250115	090200	4845105	2875	2870	2875	2870	72
684	20250115	090100	4638460	2870	2870	2870	2870	5
685	20250115	090000	4624110	2865	2865	2865	2865	1614