KissMeData/241520/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205100	186217760	2860	2860	2860	2860	841
3	20250113	205000	186217760	2860	2860	2860	2860	0
4	20250113	204900	186217760	2860	2860	2860	2860	0
5	20250113	204800	186217760	2860	2860	2860	2860	0
6	20250113	204700	186217760	2860	2860	2860	2860	0
7	20250113	204600	186217760	2860	2860	2860	2860	0
8	20250113	204500	186217760	2860	2860	2860	2860	0
9	20250113	204400	186217760	2860	2860	2860	2860	0
10	20250113	204300	186217760	2860	2860	2860	2860	0
11	20250113	204200	186217760	2860	2860	2860	2860	0
12	20250113	204100	186217760	2860	2860	2860	2860	0
13	20250113	204000	186217760	2860	2860	2860	2860	0
14	20250113	203900	186217760	2860	2860	2860	2860	0
15	20250113	203800	186217760	2860	2860	2860	2860	0
16	20250113	203700	186217760	2860	2860	2860	2860	0
17	20250113	203600	186217760	2860	2860	2860	2860	0
18	20250113	203500	186217760	2860	2860	2860	2860	0
19	20250113	203400	186217760	2860	2860	2860	2860	0
20	20250113	203300	186217760	2860	2860	2860	2860	0
21	20250113	203200	186217760	2860	2860	2860	2860	0
22	20250113	203100	186217760	2860	2860	2860	2860	0
23	20250113	203000	186217760	2860	2860	2860	2860	0
24	20250113	202900	186217760	2860	2860	2860	2860	0
25	20250113	202800	186217760	2860	2860	2860	2860	0
26	20250113	202700	186217760	2860	2860	2860	2860	0
27	20250113	202600	186217760	2860	2860	2860	2860	0
28	20250113	202500	186217760	2860	2860	2860	2860	0
29	20250113	202400	186217760	2860	2860	2860	2860	0
30	20250113	202300	186217760	2860	2860	2860	2860	0
31	20250113	202200	186217760	2860	2860	2860	2860	0
32	20250113	202100	186217760	2860	2860	2860	2860	841
33	20250113	202000	186217760	2860	2860	2860	2860	0
34	20250113	201900	186217760	2860	2860	2860	2860	0
35	20250113	201800	186217760	2860	2860	2860	2860	0
36	20250113	201700	186217760	2860	2860	2860	2860	0
37	20250113	201600	186217760	2860	2860	2860	2860	0
38	20250113	201500	186217760	2860	2860	2860	2860	0
39	20250113	201400	186217760	2860	2860	2860	2860	0
40	20250113	201300	186217760	2860	2860	2860	2860	0
41	20250113	201200	186217760	2860	2860	2860	2860	0
42	20250113	201100	186217760	2860	2860	2860	2860	0
43	20250113	201000	186217760	2860	2860	2860	2860	0
44	20250113	200900	186217760	2860	2860	2860	2860	0
45	20250113	200800	186217760	2860	2860	2860	2860	0
46	20250113	200700	186217760	2860	2860	2860	2860	0
47	20250113	200600	186217760	2860	2860	2860	2860	0
48	20250113	200500	186217760	2860	2860	2860	2860	0
49	20250113	200400	186217760	2860	2860	2860	2860	0
50	20250113	200300	186217760	2860	2860	2860	2860	0
51	20250113	200200	186217760	2860	2860	2860	2860	0
52	20250113	200100	186217760	2860	2860	2860	2860	0
53	20250113	200000	186217760	2860	2860	2860	2860	0
54	20250113	195900	186217760	2860	2860	2860	2860	0
55	20250113	195800	186217760	2860	2860	2860	2860	0
56	20250113	195700	186217760	2860	2860	2860	2860	0
57	20250113	195600	186217760	2860	2860	2860	2860	0
58	20250113	195500	186217760	2860	2860	2860	2860	0
59	20250113	195400	186217760	2860	2860	2860	2860	0
60	20250113	195300	186217760	2860	2860	2860	2860	0
61	20250113	195200	186217760	2860	2860	2860	2860	0
62	20250113	195100	186217760	2860	2860	2860	2860	841
63	20250113	195000	186217760	2860	2860	2860	2860	0
64	20250113	194900	186217760	2860	2860	2860	2860	0
65	20250113	194800	186217760	2860	2860	2860	2860	0
66	20250113	194700	186217760	2860	2860	2860	2860	0
67	20250113	194600	186217760	2860	2860	2860	2860	0
68	20250113	194500	186217760	2860	2860	2860	2860	0
69	20250113	194400	186217760	2860	2860	2860	2860	0
70	20250113	194300	186217760	2860	2860	2860	2860	0
71	20250113	194200	186217760	2860	2860	2860	2860	0
72	20250113	194100	186217760	2860	2860	2860	2860	0
73	20250113	194000	186217760	2860	2860	2860	2860	0
74	20250113	193900	186217760	2860	2860	2860	2860	0
75	20250113	193800	186217760	2860	2860	2860	2860	0
76	20250113	193700	186217760	2860	2860	2860	2860	0
77	20250113	193600	186217760	2860	2860	2860	2860	0
78	20250113	193500	186217760	2860	2860	2860	2860	0
79	20250113	193400	186217760	2860	2860	2860	2860	0
80	20250113	193300	186217760	2860	2860	2860	2860	0
81	20250113	193200	186217760	2860	2860	2860	2860	0
82	20250113	193100	186217760	2860	2860	2860	2860	0
83	20250113	193000	186217760	2860	2860	2860	2860	0
84	20250113	192900	186217760	2860	2860	2860	2860	0
85	20250113	192800	186217760	2860	2860	2860	2860	0
86	20250113	192700	186217760	2860	2860	2860	2860	0
87	20250113	192600	186217760	2860	2860	2860	2860	0
88	20250113	192500	186217760	2860	2860	2860	2860	0
89	20250113	192400	186217760	2860	2860	2860	2860	0
90	20250113	192300	186217760	2860	2860	2860	2860	0
91	20250113	192200	186217760	2860	2860	2860	2860	0
92	20250113	192100	186217760	2860	2860	2860	2860	841
93	20250113	192000	186217760	2860	2860	2860	2860	0
94	20250113	191900	186217760	2860	2860	2860	2860	0
95	20250113	191800	186217760	2860	2860	2860	2860	0
96	20250113	191700	186217760	2860	2860	2860	2860	0
97	20250113	191600	186217760	2860	2860	2860	2860	0
98	20250113	191500	186217760	2860	2860	2860	2860	0
99	20250113	191400	186217760	2860	2860	2860	2860	0
100	20250113	191300	186217760	2860	2860	2860	2860	0
101	20250113	191200	186217760	2860	2860	2860	2860	0
102	20250113	191100	186217760	2860	2860	2860	2860	0
103	20250113	191000	186217760	2860	2860	2860	2860	0
104	20250113	190900	186217760	2860	2860	2860	2860	0
105	20250113	190800	186217760	2860	2860	2860	2860	0
106	20250113	190700	186217760	2860	2860	2860	2860	0
107	20250113	190600	186217760	2860	2860	2860	2860	0
108	20250113	190500	186217760	2860	2860	2860	2860	0
109	20250113	190400	186217760	2860	2860	2860	2860	0
110	20250113	190300	186217760	2860	2860	2860	2860	0
111	20250113	190200	186217760	2860	2860	2860	2860	0
112	20250113	190100	186217760	2860	2860	2860	2860	0
113	20250113	190000	186217760	2860	2860	2860	2860	0
114	20250113	185900	186217760	2860	2860	2860	2860	0
115	20250113	185800	186217760	2860	2860	2860	2860	0
116	20250113	185700	186217760	2860	2860	2860	2860	0
117	20250113	185600	186217760	2860	2860	2860	2860	0
118	20250113	185500	186217760	2860	2860	2860	2860	0
119	20250113	185400	186217760	2860	2860	2860	2860	0
120	20250113	185300	186217760	2860	2860	2860	2860	0
121	20250113	185200	186217760	2860	2860	2860	2860	0
122	20250113	185100	186217760	2860	2860	2860	2860	841
123	20250113	185000	186217760	2860	2860	2860	2860	0
124	20250113	184900	186217760	2860	2860	2860	2860	0
125	20250113	184800	186217760	2860	2860	2860	2860	0
126	20250113	184700	186217760	2860	2860	2860	2860	0
127	20250113	184600	186217760	2860	2860	2860	2860	0
128	20250113	184500	186217760	2860	2860	2860	2860	0
129	20250113	184400	186217760	2860	2860	2860	2860	0
130	20250113	184300	186217760	2860	2860	2860	2860	0
131	20250113	184200	186217760	2860	2860	2860	2860	0
132	20250113	184100	186217760	2860	2860	2860	2860	0
133	20250113	184000	186217760	2860	2860	2860	2860	0
134	20250113	183900	186217760	2860	2860	2860	2860	0
135	20250113	183800	186217760	2860	2860	2860	2860	0
136	20250113	183700	186217760	2860	2860	2860	2860	0
137	20250113	183600	186217760	2860	2860	2860	2860	0
138	20250113	183500	186217760	2860	2860	2860	2860	0
139	20250113	183400	186217760	2860	2860	2860	2860	0
140	20250113	183300	186217760	2860	2860	2860	2860	0
141	20250113	183200	186217760	2860	2860	2860	2860	0
142	20250113	183100	186217760	2860	2860	2860	2860	0
143	20250113	183000	186217760	2860	2860	2860	2860	0
144	20250113	182900	186217760	2860	2860	2860	2860	0
145	20250113	182800	186217760	2860	2860	2860	2860	0
146	20250113	182700	186217760	2860	2860	2860	2860	0
147	20250113	182600	186217760	2860	2860	2860	2860	0
148	20250113	182500	186217760	2860	2860	2860	2860	0
149	20250113	182400	186217760	2860	2860	2860	2860	0
150	20250113	182300	186217760	2860	2860	2860	2860	0
151	20250113	182200	186217760	2860	2860	2860	2860	0
152	20250113	182100	186217760	2860	2860	2860	2860	841
153	20250113	182000	186217760	2860	2860	2860	2860	0
154	20250113	181900	186217760	2860	2860	2860	2860	0
155	20250113	181800	186217760	2860	2860	2860	2860	0
156	20250113	181700	186217760	2860	2860	2860	2860	0
157	20250113	181600	186217760	2860	2860	2860	2860	0
158	20250113	181500	186217760	2860	2860	2860	2860	0
159	20250113	181400	186217760	2860	2860	2860	2860	0
160	20250113	181300	186217760	2860	2860	2860	2860	0
161	20250113	181200	186217760	2860	2860	2860	2860	0
162	20250113	181100	186217760	2860	2860	2860	2860	0
163	20250113	181000	186217760	2860	2860	2860	2860	0
164	20250113	180900	186217760	2860	2860	2860	2860	0
165	20250113	180800	186217760	2860	2860	2860	2860	0
166	20250113	180700	186217760	2860	2860	2860	2860	0
167	20250113	180600	186217760	2860	2860	2860	2860	0
168	20250113	180500	186217760	2860	2860	2860	2860	0
169	20250113	180400	186217760	2860	2860	2860	2860	0
170	20250113	180300	186217760	2860	2860	2860	2860	0
171	20250113	180200	186217760	2860	2860	2860	2860	0
172	20250113	180100	186217760	2860	2860	2860	2860	0
173	20250113	180000	186217760	2860	2860	2860	2860	0
174	20250113	175900	186217760	2860	2860	2860	2860	0
175	20250113	175800	186217760	2860	2860	2860	2860	0
176	20250113	175700	186217760	2860	2860	2860	2860	0
177	20250113	175600	186217760	2860	2860	2860	2860	0
178	20250113	175500	186217760	2860	2860	2860	2860	0
179	20250113	175400	186217760	2860	2860	2860	2860	0
180	20250113	175300	186217760	2860	2860	2860	2860	0
181	20250113	175200	186217760	2860	2860	2860	2860	0
182	20250113	175100	186217760	2860	2860	2860	2860	841
183	20250113	175000	186217760	2860	2860	2860	2860	0
184	20250113	174900	186217760	2860	2860	2860	2860	0
185	20250113	174800	186217760	2860	2860	2860	2860	0
186	20250113	174700	186217760	2860	2860	2860	2860	0
187	20250113	174600	186217760	2860	2860	2860	2860	0
188	20250113	174500	186217760	2860	2860	2860	2860	0
189	20250113	174400	186217760	2860	2860	2860	2860	0
190	20250113	174300	186217760	2860	2860	2860	2860	0
191	20250113	174200	186217760	2860	2860	2860	2860	0
192	20250113	174100	186217760	2860	2860	2860	2860	0
193	20250113	174000	186217760	2860	2860	2860	2860	0
194	20250113	173900	186217760	2860	2860	2860	2860	0
195	20250113	173800	186217760	2860	2860	2860	2860	0
196	20250113	173700	186217760	2860	2860	2860	2860	0
197	20250113	173600	186217760	2860	2860	2860	2860	0
198	20250113	173500	186217760	2860	2860	2860	2860	0
199	20250113	173400	186217760	2860	2860	2860	2860	0
200	20250113	173300	186217760	2860	2860	2860	2860	0
201	20250113	173200	186217760	2860	2860	2860	2860	0
202	20250113	173100	186217760	2860	2860	2860	2860	0
203	20250113	173000	186217760	2860	2860	2860	2860	0
204	20250113	172900	186217760	2860	2860	2860	2860	0
205	20250113	172800	186217760	2860	2860	2860	2860	0
206	20250113	172700	186217760	2860	2860	2860	2860	0
207	20250113	172600	186217760	2860	2860	2860	2860	0
208	20250113	172500	186217760	2860	2860	2860	2860	0
209	20250113	172400	186217760	2860	2860	2860	2860	0
210	20250113	172300	186217760	2860	2860	2860	2860	0
211	20250113	172200	186217760	2860	2860	2860	2860	0
212	20250113	172100	186217760	2860	2860	2860	2860	841
213	20250113	172000	186217760	2860	2860	2860	2860	0
214	20250113	171900	186217760	2860	2860	2860	2860	0
215	20250113	171800	186217760	2860	2860	2860	2860	0
216	20250113	171700	186217760	2860	2860	2860	2860	0
217	20250113	171600	186217760	2860	2860	2860	2860	0
218	20250113	171500	186217760	2860	2860	2860	2860	0
219	20250113	171400	186217760	2860	2860	2860	2860	0
220	20250113	171300	186217760	2860	2860	2860	2860	0
221	20250113	171200	186217760	2860	2860	2860	2860	0
222	20250113	171100	186217760	2860	2860	2860	2860	0
223	20250113	171000	186217760	2860	2860	2860	2860	0
224	20250113	170900	186217760	2860	2860	2860	2860	0
225	20250113	170800	186217760	2860	2860	2860	2860	0
226	20250113	170700	186217760	2860	2860	2860	2860	0
227	20250113	170600	186217760	2860	2860	2860	2860	0
228	20250113	170500	186217760	2860	2860	2860	2860	0
229	20250113	170400	186217760	2860	2860	2860	2860	0
230	20250113	170300	186217760	2860	2860	2860	2860	0
231	20250113	170200	186217760	2860	2860	2860	2860	0
232	20250113	170100	186217760	2860	2860	2860	2860	0
233	20250113	170000	186217760	2860	2860	2860	2860	0
234	20250113	165900	186217760	2860	2860	2860	2860	0
235	20250113	165800	186217760	2860	2860	2860	2860	0
236	20250113	165700	186217760	2860	2860	2860	2860	0
237	20250113	165600	186217760	2860	2860	2860	2860	0
238	20250113	165500	186217760	2860	2860	2860	2860	0
239	20250113	165400	186217760	2860	2860	2860	2860	0
240	20250113	165300	186217760	2860	2860	2860	2860	0
241	20250113	165200	186217760	2860	2860	2860	2860	0
242	20250113	165100	186217760	2860	2860	2860	2860	841
243	20250113	165000	186217760	2860	2860	2860	2860	0
244	20250113	164900	186217760	2860	2860	2860	2860	0
245	20250113	164800	186217760	2860	2860	2860	2860	0
246	20250113	164700	186217760	2860	2860	2860	2860	0
247	20250113	164600	186217760	2860	2860	2860	2860	0
248	20250113	164500	186217760	2860	2860	2860	2860	0
249	20250113	164400	186217760	2860	2860	2860	2860	0
250	20250113	164300	186217760	2860	2860	2860	2860	0
251	20250113	164200	186217760	2860	2860	2860	2860	0
252	20250113	164100	186217760	2860	2860	2860	2860	0
253	20250113	164000	186217760	2860	2860	2860	2860	0
254	20250113	163900	186217760	2860	2860	2860	2860	0
255	20250113	163800	186217760	2860	2860	2860	2860	0
256	20250113	163700	186217760	2860	2860	2860	2860	0
257	20250113	163600	186217760	2860	2860	2860	2860	0
258	20250113	163500	186217760	2860	2860	2860	2860	0
259	20250113	163400	186217760	2860	2860	2860	2860	0
260	20250113	163300	186217760	2860	2860	2860	2860	0
261	20250113	163200	186217760	2860	2860	2860	2860	0
262	20250113	163100	186217760	2860	2860	2860	2860	0
263	20250113	163000	186217760	2860	2860	2860	2860	0
264	20250113	162900	186217760	2860	2860	2860	2860	0
265	20250113	162800	186217760	2860	2860	2860	2860	0
266	20250113	162700	186217760	2860	2860	2860	2860	0
267	20250113	162600	186217760	2860	2860	2860	2860	0
268	20250113	162500	186217760	2860	2860	2860	2860	0
269	20250113	162400	186217760	2860	2860	2860	2860	0
270	20250113	162300	186217760	2860	2860	2860	2860	0
271	20250113	162200	186217760	2860	2860	2860	2860	0
272	20250113	162100	186217760	2860	2860	2860	2860	841
273	20250113	162000	186217760	2860	2860	2860	2860	0
274	20250113	161900	186217760	2860	2860	2860	2860	0
275	20250113	161800	186217760	2860	2860	2860	2860	0
276	20250113	161700	186217760	2860	2860	2860	2860	0
277	20250113	161600	186217760	2860	2860	2860	2860	0
278	20250113	161500	186217760	2860	2860	2860	2860	0
279	20250113	161400	186217760	2860	2860	2860	2860	0
280	20250113	161300	186217760	2860	2860	2860	2860	0
281	20250113	161200	186217760	2860	2860	2860	2860	0
282	20250113	161100	186217760	2860	2860	2860	2860	0
283	20250113	161000	186217760	2860	2860	2860	2860	0
284	20250113	160900	186217760	2860	2860	2860	2860	0
285	20250113	160800	186217760	2860	2860	2860	2860	0
286	20250113	160700	186217760	2860	2860	2860	2860	0
287	20250113	160600	186217760	2860	2860	2860	2860	0
288	20250113	160500	186217760	2860	2860	2860	2860	0
289	20250113	160400	186217760	2860	2860	2860	2860	0
290	20250113	160300	186217760	2860	2860	2860	2860	0
291	20250113	160200	186217760	2860	2860	2860	2860	0
292	20250113	160100	186217760	2860	2860	2860	2860	0
293	20250113	160000	186217760	2860	2860	2860	2860	0
294	20250113	155900	186217760	2860	2860	2860	2860	0
295	20250113	155800	186217760	2860	2860	2860	2860	0
296	20250113	155700	186217760	2860	2860	2860	2860	0
297	20250113	155600	186217760	2860	2860	2860	2860	0
298	20250113	155500	186217760	2860	2860	2860	2860	0
299	20250113	155400	186217760	2860	2860	2860	2860	0
300	20250113	155300	186217760	2860	2860	2860	2860	0
301	20250113	155200	186217760	2860	2860	2860	2860	0
302	20250113	155100	186217760	2860	2860	2860	2860	841
303	20250113	155000	186217760	2860	2860	2860	2860	0
304	20250113	154900	186217760	2860	2860	2860	2860	0
305	20250113	154800	186217760	2860	2860	2860	2860	0
306	20250113	154700	186217760	2860	2860	2860	2860	0
307	20250113	154600	186217760	2860	2860	2860	2860	0
308	20250113	154500	186217760	2860	2860	2860	2860	0
309	20250113	154400	186217760	2860	2860	2860	2860	0
310	20250113	154300	186217760	2860	2860	2860	2860	0
311	20250113	154200	186217760	2860	2860	2860	2860	0
312	20250113	154100	186217760	2860	2860	2860	2860	0
313	20250113	154000	186217760	2860	2860	2860	2860	0
314	20250113	153900	186217760	2860	2860	2860	2860	0
315	20250113	153800	186217760	2860	2860	2860	2860	0
316	20250113	153700	186217760	2860	2860	2860	2860	0
317	20250113	153600	186217760	2860	2860	2860	2860	0
318	20250113	153500	186217760	2860	2860	2860	2860	0
319	20250113	153400	186217760	2860	2860	2860	2860	0
320	20250113	153300	186217760	2860	2860	2860	2860	0
321	20250113	153200	186217760	2860	2860	2860	2860	0
322	20250113	153100	186217760	2860	2860	2860	2860	0
323	20250113	153000	186217760	2860	2860	2860	2860	841
324	20250113	152900	183812500	2855	2855	2855	2855	0
325	20250113	152800	183812500	2855	2855	2855	2855	0
326	20250113	152700	183812500	2855	2855	2855	2855	0
327	20250113	152600	183812500	2855	2855	2855	2855	0
328	20250113	152500	183812500	2855	2855	2855	2855	0
329	20250113	152400	183812500	2855	2855	2855	2855	0
330	20250113	152300	183812500	2855	2855	2855	2855	0
331	20250113	152200	183812500	2855	2855	2855	2855	0
332	20250113	152100	183812500	2855	2855	2855	2855	0
333	20250113	152000	183812500	2855	2855	2855	2855	0
334	20250113	151900	183812500	2855	2855	2855	2855	812
335	20250113	151800	181494240	2865	2865	2865	2865	0
336	20250113	151700	181494240	2865	2865	2865	2860	1146
337	20250113	151600	178212140	2885	2885	2885	2885	1
338	20250113	151500	178209255	2890	2890	2890	2890	0
339	20250113	151400	178209255	2890	2890	2890	2890	0
340	20250113	151300	178209255	2890	2890	2890	2890	0
341	20250113	151200	178209255	2890	2890	2890	2890	0
342	20250113	151100	178209255	2890	2890	2890	2890	0
343	20250113	151000	178209255	2890	2890	2890	2890	0
344	20250113	150900	178209255	2890	2890	2890	2890	0
345	20250113	150800	178209255	2890	2890	2890	2890	0
346	20250113	150700	178209255	2890	2890	2890	2890	0
347	20250113	150600	178209255	2890	2890	2890	2890	0
348	20250113	150500	178209255	2890	2890	2890	2890	0
349	20250113	150400	178209255	2890	2890	2890	2890	0
350	20250113	150300	178209255	2890	2890	2890	2890	0
351	20250113	150200	178209255	2890	2890	2890	2890	11
352	20250113	150100	178177465	2865	2865	2865	2865	0
353	20250113	150000	178177465	2865	2865	2865	2865	0
354	20250113	145900	178177465	2865	2865	2865	2865	0
355	20250113	145800	178177465	2865	2865	2865	2865	0
356	20250113	145700	178177465	2865	2865	2865	2865	329
357	20250113	145600	177234880	2885	2885	2885	2885	1
358	20250113	145500	177231995	2865	2865	2865	2865	0
359	20250113	145400	177231995	2865	2865	2865	2865	0
360	20250113	145300	177231995	2865	2865	2865	2865	0
361	20250113	145200	177231995	2865	2865	2865	2865	0
362	20250113	145100	177231995	2865	2865	2865	2865	0
363	20250113	145000	177231995	2865	2865	2865	2865	0
364	20250113	144900	177231995	2865	2865	2865	2865	0
365	20250113	144800	177231995	2865	2865	2865	2865	0
366	20250113	144700	177231995	2865	2865	2865	2865	0
367	20250113	144600	177231995	2865	2865	2865	2865	0
368	20250113	144500	177231995	2865	2875	2875	2865	160
369	20250113	144400	176773070	2885	2885	2885	2885	1
370	20250113	144300	176770185	2875	2875	2875	2875	0
371	20250113	144200	176770185	2875	2875	2875	2875	36
372	20250113	144100	176666685	2880	2880	2880	2880	0
373	20250113	144000	176666685	2880	2880	2880	2880	0
374	20250113	143900	176666685	2880	2885	2885	2880	2
375	20250113	143800	176660920	2885	2885	2885	2885	0
376	20250113	143700	176660920	2885	2875	2885	2875	3
377	20250113	143600	176652275	2875	2875	2875	2875	0
378	20250113	143500	176652275	2875	2875	2875	2875	0
379	20250113	143400	176652275	2875	2875	2875	2875	0
380	20250113	143300	176652275	2875	2875	2875	2875	2
381	20250113	143200	176646525	2870	2870	2870	2870	0
382	20250113	143100	176646525	2870	2870	2870	2870	0
383	20250113	143000	176646525	2870	2870	2870	2870	0
384	20250113	142900	176646525	2870	2870	2870	2870	0
385	20250113	142800	176646525	2870	2870	2870	2870	0
386	20250113	142700	176646525	2870	2870	2870	2870	0
387	20250113	142600	176646525	2870	2870	2870	2870	9
388	20250113	142500	176620695	2870	2870	2870	2870	0
389	20250113	142400	176620695	2870	2870	2870	2870	0
390	20250113	142300	176620695	2870	2870	2870	2870	0
391	20250113	142200	176620695	2870	2870	2870	2870	0
392	20250113	142100	176620695	2870	2870	2870	2870	0
393	20250113	142000	176620695	2870	2870	2870	2870	17
394	20250113	141900	176571905	2885	2885	2885	2885	170
395	20250113	141800	176081455	2885	2885	2885	2885	0
396	20250113	141700	176081455	2885	2885	2885	2885	0
397	20250113	141600	176081455	2885	2885	2885	2885	0
398	20250113	141500	176081455	2885	2885	2885	2885	0
399	20250113	141400	176081455	2885	2885	2885	2885	0
400	20250113	141300	176081455	2885	2885	2885	2885	0
401	20250113	141200	176081455	2885	2885	2885	2885	0
402	20250113	141100	176081455	2885	2885	2885	2885	0
403	20250113	141000	176081455	2885	2885	2885	2885	0
404	20250113	140900	176081455	2885	2885	2885	2885	0
405	20250113	140800	176081455	2885	2885	2885	2885	0
406	20250113	140700	176081455	2885	2885	2885	2885	0
407	20250113	140600	176081455	2885	2885	2885	2885	0
408	20250113	140500	176081455	2885	2885	2885	2885	0
409	20250113	140400	176081455	2885	2885	2885	2885	0
410	20250113	140300	176081455	2885	2885	2885	2885	0
411	20250113	140200	176081455	2885	2885	2885	2885	0
412	20250113	140100	176081455	2885	2885	2885	2885	0
413	20250113	140000	176081455	2885	2885	2885	2885	0
414	20250113	135900	176081455	2885	2885	2885	2885	0
415	20250113	135800	176081455	2885	2885	2885	2885	0
416	20250113	135700	176081455	2885	2885	2885	2885	0
417	20250113	135600	176081455	2885	2885	2885	2885	0
418	20250113	135500	176081455	2885	2885	2885	2885	0
419	20250113	135400	176081455	2885	2885	2885	2885	1
420	20250113	135300	176078570	2870	2870	2870	2870	0
421	20250113	135200	176078570	2870	2870	2870	2870	137
422	20250113	135100	175685380	2870	2870	2870	2870	0
423	20250113	135000	175685380	2870	2870	2870	2870	0
424	20250113	134900	175685380	2870	2870	2870	2870	0
425	20250113	134800	175685380	2870	2870	2870	2870	14
426	20250113	134700	175645200	2865	2865	2865	2865	0
427	20250113	134600	175645200	2865	2865	2865	2865	0
428	20250113	134500	175645200	2865	2865	2865	2865	0
429	20250113	134400	175645200	2865	2865	2865	2865	0
430	20250113	134300	175645200	2865	2865	2865	2865	0
431	20250113	134200	175645200	2865	2875	2875	2865	195
432	20250113	134100	175085995	2905	2905	2905	2905	195
433	20250113	134000	174519520	2905	2905	2905	2905	1
434	20250113	133900	174516615	2905	2870	2905	2870	15019
435	20250113	133800	131054330	2860	2860	2860	2860	0
436	20250113	133700	131054330	2860	2860	2860	2860	0
437	20250113	133600	131054330	2860	2860	2860	2860	0
438	20250113	133500	131054330	2860	2860	2860	2860	727
439	20250113	133400	128975110	2860	2860	2860	2860	0
440	20250113	133300	128975110	2860	2860	2860	2860	0
441	20250113	133200	128975110	2860	2860	2860	2860	0
442	20250113	133100	128975110	2860	2860	2860	2860	0
443	20250113	133000	128975110	2860	2860	2860	2860	0
444	20250113	132900	128975110	2860	2855	2860	2855	1023
445	20250113	132800	126053645	2860	2860	2860	2860	3
446	20250113	132700	126045065	2850	2865	2865	2850	6000
447	20250113	132600	108919710	2865	2865	2865	2865	0
448	20250113	132500	108919710	2865	2865	2865	2865	0
449	20250113	132400	108919710	2865	2865	2865	2865	0
450	20250113	132300	108919710	2865	2865	2865	2865	0
451	20250113	132200	108919710	2865	2865	2865	2865	0
452	20250113	132100	108919710	2865	2865	2865	2865	0
453	20250113	132000	108919710	2865	2865	2865	2865	93
454	20250113	131900	108653265	2865	2865	2865	2865	0
455	20250113	131800	108653265	2865	2865	2865	2865	0
456	20250113	131700	108653265	2865	2865	2865	2865	0
457	20250113	131600	108653265	2865	2865	2865	2865	0
458	20250113	131500	108653265	2865	2875	2875	2865	2178
459	20250113	131400	102407945	2875	2875	2875	2875	0
460	20250113	131300	102407945	2875	2875	2875	2875	0
461	20250113	131200	102407945	2875	2875	2875	2875	0
462	20250113	131100	102407945	2875	2875	2875	2875	0
463	20250113	131000	102407945	2875	2875	2875	2875	0
464	20250113	130900	102407945	2875	2875	2875	2875	0
465	20250113	130800	102407945	2875	2875	2875	2875	0
466	20250113	130700	102407945	2875	2875	2875	2875	0
467	20250113	130600	102407945	2875	2875	2875	2875	0
468	20250113	130500	102407945	2875	2875	2875	2875	0
469	20250113	130400	102407945	2875	2875	2875	2875	0
470	20250113	130300	102407945	2875	2875	2875	2875	0
471	20250113	130200	102407945	2875	2875	2875	2875	0
472	20250113	130100	102407945	2875	2875	2875	2875	0
473	20250113	130000	102407945	2875	2880	2880	2875	327
474	20250113	125900	101467795	2880	2880	2880	2880	0
475	20250113	125800	101467795	2880	2880	2880	2880	0
476	20250113	125700	101467795	2880	2880	2880	2880	0
477	20250113	125600	101467795	2880	2880	2880	2880	0
478	20250113	125500	101467795	2880	2880	2880	2880	0
479	20250113	125400	101467795	2880	2880	2880	2880	0
480	20250113	125300	101467795	2880	2880	2880	2880	0
481	20250113	125200	101467795	2880	2880	2880	2880	0
482	20250113	125100	101467795	2880	2880	2880	2880	0
483	20250113	125000	101467795	2880	2880	2880	2880	0
484	20250113	124900	101467795	2880	2880	2880	2880	0
485	20250113	124800	101467795	2880	2880	2880	2880	0
486	20250113	124700	101467795	2880	2880	2880	2880	0
487	20250113	124600	101467795	2880	2880	2880	2880	10
488	20250113	124500	101438995	2885	2885	2885	2885	0
489	20250113	124400	101438995	2885	2885	2885	2885	1
490	20250113	124300	101436110	2875	2875	2875	2875	0
491	20250113	124200	101436110	2875	2875	2875	2875	0
492	20250113	124100	101436110	2875	2875	2875	2875	0
493	20250113	124000	101436110	2875	2875	2875	2875	0
494	20250113	123900	101436110	2875	2875	2875	2875	0
495	20250113	123800	101436110	2875	2875	2875	2875	0
496	20250113	123700	101436110	2875	2875	2875	2875	0
497	20250113	123600	101436110	2875	2875	2875	2875	0
498	20250113	123500	101436110	2875	2880	2880	2875	854
499	20250113	123400	98980840	2880	2880	2880	2880	0
500	20250113	123300	98980840	2880	2880	2880	2880	0
501	20250113	123200	98980840	2880	2880	2880	2880	0
502	20250113	123100	98980840	2880	2880	2880	2880	0
503	20250113	123000	98980840	2880	2880	2880	2880	36
504	20250113	122900	98877160	2885	2885	2885	2885	1
505	20250113	122800	98874275	2875	2875	2875	2875	0
506	20250113	122700	98874275	2875	2875	2875	2875	0
507	20250113	122600	98874275	2875	2875	2875	2875	0
508	20250113	122500	98874275	2875	2875	2875	2875	0
509	20250113	122400	98874275	2875	2875	2875	2875	0
510	20250113	122300	98874275	2875	2875	2875	2875	850
511	20250113	122200	96430525	2880	2880	2880	2880	0
512	20250113	122100	96430525	2880	2880	2880	2880	50
513	20250113	122000	96286525	2875	2875	2875	2875	0
514	20250113	121900	96286525	2875	2875	2875	2875	0
515	20250113	121800	96286525	2875	2875	2875	2875	0
516	20250113	121700	96286525	2875	2875	2875	2875	0
517	20250113	121600	96286525	2875	2875	2875	2875	0
518	20250113	121500	96286525	2875	2875	2875	2875	0
519	20250113	121400	96286525	2875	2875	2875	2875	0
520	20250113	121300	96286525	2875	2875	2875	2875	1601
521	20250113	121200	91683650	2885	2885	2885	2885	0
522	20250113	121100	91683650	2885	2885	2885	2885	0
523	20250113	121000	91683650	2885	2885	2885	2885	0
524	20250113	120900	91683650	2885	2885	2885	2885	0
525	20250113	120800	91683650	2885	2885	2885	2885	0
526	20250113	120700	91683650	2885	2885	2885	2885	0
527	20250113	120600	91683650	2885	2885	2885	2885	0
528	20250113	120500	91683650	2885	2885	2885	2885	0
529	20250113	120400	91683650	2885	2875	2885	2875	201
530	20250113	120300	91105765	2870	2870	2870	2870	0
531	20250113	120200	91105765	2870	2870	2870	2870	0
532	20250113	120100	91105765	2870	2870	2870	2870	0
533	20250113	120000	91105765	2870	2870	2870	2870	0
534	20250113	115900	91105765	2870	2870	2870	2870	0
535	20250113	115800	91105765	2870	2870	2870	2870	0
536	20250113	115700	91105765	2870	2870	2870	2870	0
537	20250113	115600	91105765	2870	2870	2870	2870	0
538	20250113	115500	91105765	2870	2870	2870	2870	0
539	20250113	115400	91105765	2870	2875	2875	2870	1016
540	20250113	115300	88189545	2875	2875	2875	2875	0
541	20250113	115200	88189545	2875	2875	2875	2875	0
542	20250113	115100	88189545	2875	2875	2875	2875	0
543	20250113	115000	88189545	2875	2875	2875	2875	50
544	20250113	114900	88045795	2885	2885	2885	2885	0
545	20250113	114800	88045795	2885	2885	2885	2885	37
546	20250113	114700	87939050	2885	2885	2885	2885	0
547	20250113	114600	87939050	2885	2885	2885	2885	0
548	20250113	114500	87939050	2885	2885	2885	2885	0
549	20250113	114400	87939050	2885	2885	2885	2885	0
550	20250113	114300	87939050	2885	2885	2885	2885	0
551	20250113	114200	87939050	2885	2885	2885	2885	0
552	20250113	114100	87939050	2885	2885	2885	2885	0
553	20250113	114000	87939050	2885	2885	2885	2885	0
554	20250113	113900	87939050	2885	2885	2885	2885	0
555	20250113	113800	87939050	2885	2885	2885	2885	0
556	20250113	113700	87939050	2885	2885	2885	2885	0
557	20250113	113600	87939050	2885	2885	2885	2885	0
558	20250113	113500	87939050	2885	2885	2885	2885	0
559	20250113	113400	87939050	2885	2885	2885	2885	0
560	20250113	113300	87939050	2885	2885	2885	2885	0
561	20250113	113200	87939050	2885	2885	2885	2885	0
562	20250113	113100	87939050	2885	2885	2885	2885	0
563	20250113	113000	87939050	2885	2885	2885	2885	0
564	20250113	112900	87939050	2885	2885	2885	2885	0
565	20250113	112800	87939050	2885	2885	2885	2885	0
566	20250113	112700	87939050	2885	2885	2885	2885	0
567	20250113	112600	87939050	2885	2885	2885	2885	100
568	20250113	112500	87650550	2885	2885	2885	2885	0
569	20250113	112400	87650550	2885	2885	2885	2885	5
570	20250113	112300	87636125	2885	2885	2885	2885	0
571	20250113	112200	87636125	2885	2885	2885	2885	0
572	20250113	112100	87636125	2885	2885	2885	2885	0
573	20250113	112000	87636125	2885	2885	2885	2885	1
574	20250113	111900	87633240	2885	2885	2885	2885	0
575	20250113	111800	87633240	2885	2885	2885	2885	0
576	20250113	111700	87633240	2885	2885	2885	2885	0
577	20250113	111600	87633240	2885	2885	2885	2885	0
578	20250113	111500	87633240	2885	2885	2885	2885	0
579	20250113	111400	87633240	2885	2865	2885	2865	301
580	20250113	111300	86770855	2890	2875	2890	2875	10
581	20250113	111200	86742045	2875	2875	2875	2875	0
582	20250113	111100	86742045	2875	2875	2875	2875	0
583	20250113	111000	86742045	2875	2875	2875	2875	41
584	20250113	110900	86624170	2875	2875	2875	2875	0
585	20250113	110800	86624170	2875	2875	2875	2875	0
586	20250113	110700	86624170	2875	2875	2875	2875	0
587	20250113	110600	86624170	2875	2875	2875	2875	0
588	20250113	110500	86624170	2875	2875	2875	2875	350
589	20250113	110400	85617920	2870	2870	2870	2870	50
590	20250113	110300	85474420	2870	2870	2870	2870	0
591	20250113	110200	85474420	2870	2870	2870	2870	0
592	20250113	110100	85474420	2870	2870	2870	2870	0
593	20250113	110000	85474420	2870	2870	2870	2870	0
594	20250113	105900	85474420	2870	2870	2870	2870	0
595	20250113	105800	85474420	2870	2875	2875	2870	100
596	20250113	105700	85187170	2875	2875	2875	2875	10
597	20250113	105600	85158420	2875	2875	2875	2875	100
598	20250113	105500	84870920	2875	2875	2875	2875	0
599	20250113	105400	84870920	2875	2875	2875	2875	1
600	20250113	105300	84868045	2875	2875	2875	2875	0
601	20250113	105200	84868045	2875	2875	2875	2875	0
602	20250113	105100	84868045	2875	2875	2875	2875	0
603	20250113	105000	84868045	2875	2875	2875	2875	0
604	20250113	104900	84868045	2875	2875	2875	2875	0
605	20250113	104800	84868045	2875	2875	2875	2875	0
606	20250113	104700	84868045	2875	2875	2875	2875	0
607	20250113	104600	84868045	2875	2875	2875	2875	1
608	20250113	104500	84865170	2875	2875	2875	2875	0
609	20250113	104400	84865170	2875	2850	2875	2850	1005
610	20250113	104300	81989640	2865	2865	2865	2865	0
611	20250113	104200	81989640	2865	2865	2865	2865	12
612	20250113	104100	81955260	2865	2865	2865	2865	109
613	20250113	104000	81642975	2865	2865	2865	2865	0
614	20250113	103900	81642975	2865	2865	2865	2865	1
615	20250113	103800	81640110	2845	2845	2845	2845	0
616	20250113	103700	81640110	2845	2865	2865	2845	244
617	20250113	103600	80945590	2850	2850	2850	2850	38
618	20250113	103500	80837290	2845	2845	2845	2845	0
619	20250113	103400	80837290	2845	2845	2845	2845	0
620	20250113	103300	80837290	2845	2845	2845	2845	0
621	20250113	103200	80837290	2845	2855	2855	2845	3069
622	20250113	103100	72098155	2850	2850	2850	2850	0
623	20250113	103000	72098155	2850	2850	2850	2850	0
624	20250113	102900	72098155	2850	2850	2850	2850	0
625	20250113	102800	72098155	2850	2850	2850	2850	5
626	20250113	102700	72083905	2850	2855	2855	2850	987
627	20250113	102600	69269355	2855	2860	2860	2855	300
628	20250113	102500	68412345	2880	2880	2880	2880	101
629	20250113	102400	68121465	2880	2880	2880	2880	0
630	20250113	102300	68121465	2880	2880	2880	2880	25
631	20250113	102200	68049465	2880	2880	2880	2880	0
632	20250113	102100	68049465	2880	2860	2880	2850	4701
633	20250113	102000	54609910	2860	2865	2865	2860	3505
634	20250113	101900	44575635	2870	2870	2870	2870	1347
635	20250113	101800	40709745	2865	2870	2870	2865	842
636	20250113	101700	38294410	2890	2890	2890	2890	0
637	20250113	101600	38294410	2890	2890	2890	2890	173
638	20250113	101500	37794440	2890	2890	2890	2890	0
639	20250113	101400	37794440	2890	2890	2890	2890	4
640	20250113	101300	37782880	2875	2875	2875	2875	0
641	20250113	101200	37782880	2875	2875	2875	2875	0
642	20250113	101100	37782880	2875	2875	2875	2875	1053
643	20250113	101000	34755505	2900	2900	2900	2900	0
644	20250113	100900	34755505	2900	2900	2900	2900	0
645	20250113	100800	34755505	2900	2900	2900	2900	0
646	20250113	100700	34755505	2900	2900	2900	2900	0
647	20250113	100600	34755505	2900	2900	2900	2900	0
648	20250113	100500	34755505	2900	2900	2900	2900	1
649	20250113	100400	34752605	2880	2900	2900	2880	2155
650	20250113	100300	28546185	2885	2885	2885	2885	0
651	20250113	100200	28546185	2885	2885	2885	2885	0
652	20250113	100100	28546185	2885	2890	2890	2885	1003
653	20250113	100000	25652320	2890	2890	2890	2890	0
654	20250113	095900	25652320	2890	2890	2890	2890	0
655	20250113	095800	25652320	2890	2890	2890	2890	0
656	20250113	095700	25652320	2890	2890	2890	2890	0
657	20250113	095600	25652320	2890	2890	2890	2890	50
658	20250113	095500	25507820	2885	2885	2885	2885	0
659	20250113	095400	25507820	2885	2885	2885	2885	154
660	20250113	095300	25063530	2890	2890	2890	2890	1000
661	20250113	095200	22173530	2905	2905	2905	2905	0
662	20250113	095100	22173530	2905	2905	2905	2905	0
663	20250113	095000	22173530	2905	2905	2905	2905	13
664	20250113	094900	22135765	2885	2905	2905	2885	647
665	20250113	094800	20269130	2905	2905	2905	2905	9
666	20250113	094700	20242985	2900	2900	2900	2900	0
667	20250113	094600	20242985	2900	2900	2900	2900	3
668	20250113	094500	20234285	2900	2900	2900	2900	1
669	20250113	094400	20231385	2905	2905	2905	2905	1
670	20250113	094300	20228480	2910	2910	2910	2910	0
671	20250113	094200	20228480	2910	2910	2910	2910	0
672	20250113	094100	20228480	2910	2910	2910	2910	0
673	20250113	094000	20228480	2910	2910	2910	2910	0
674	20250113	093900	20228480	2910	2910	2910	2910	0
675	20250113	093800	20228480	2910	2910	2910	2910	0
676	20250113	093700	20228480	2910	2910	2910	2910	0
677	20250113	093600	20228480	2910	2910	2910	2910	0
678	20250113	093500	20228480	2910	2910	2910	2910	0
679	20250113	093400	20228480	2910	2910	2910	2910	0
680	20250113	093300	20228480	2910	2910	2910	2910	1
681	20250113	093200	20225570	2895	2895	2895	2895	0
682	20250113	093100	20225570	2895	2895	2895	2895	0
683	20250113	093000	20225570	2895	2900	2900	2895	569
684	20250113	092900	18576220	2900	2900	2900	2900	2
685	20250113	092800	18570420	2905	2905	2905	2905	0
686	20250113	092700	18570420	2905	2905	2905	2905	0
687	20250113	092600	18570420	2905	2905	2905	2905	0
688	20250113	092500	18570420	2905	2905	2905	2905	0
689	20250113	092400	18570420	2905	2905	2905	2905	0
690	20250113	092300	18570420	2905	2905	2905	2905	166
691	20250113	092200	18088190	2900	2900	2900	2900	0
692	20250113	092100	18088190	2900	2900	2900	2900	0
693	20250113	092000	18088190	2900	2900	2900	2900	0
694	20250113	091900	18088190	2900	2900	2900	2900	0
695	20250113	091800	18088190	2900	2900	2900	2900	0
696	20250113	091700	18088190	2900	2900	2900	2900	789
697	20250113	091600	15800090	2900	2900	2900	2900	0
698	20250113	091500	15800090	2900	2900	2900	2900	8
699	20250113	091400	15776890	2900	2900	2900	2900	1
700	20250113	091300	15773990	2895	2895	2895	2895	0
701	20250113	091200	15773990	2895	2895	2895	2895	0
702	20250113	091100	15773990	2895	2895	2895	2895	1001
703	20250113	091000	12876095	2890	2890	2890	2890	0
704	20250113	090900	12876095	2890	2890	2890	2890	0
705	20250113	090800	12876095	2890	2890	2890	2890	0
706	20250113	090700	12876095	2890	2890	2890	2890	118
707	20250113	090600	12535075	2895	2895	2895	2895	0
708	20250113	090500	12535075	2895	2895	2895	2895	1
709	20250113	090400	12532180	2890	2890	2890	2890	0
710	20250113	090300	12532180	2890	2890	2890	2885	2493
711	20250113	090200	5329285	2890	2890	2890	2890	0
712	20250113	090100	5329285	2890	2890	2890	2890	5
713	20250113	090000	5314835	2890	2900	2900	2890	1838