KissMeData/244920/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205200	181359250	4165	4165	4165	4165	121
3	20250113	205100	181359250	4165	4165	4165	4165	0
4	20250113	205000	181359250	4165	4165	4165	4165	0
5	20250113	204900	181359250	4165	4165	4165	4165	0
6	20250113	204800	181359250	4165	4165	4165	4165	0
7	20250113	204700	181359250	4165	4165	4165	4165	0
8	20250113	204600	181359250	4165	4165	4165	4165	0
9	20250113	204500	181359250	4165	4165	4165	4165	0
10	20250113	204400	181359250	4165	4165	4165	4165	0
11	20250113	204300	181359250	4165	4165	4165	4165	0
12	20250113	204200	181359250	4165	4165	4165	4165	0
13	20250113	204100	181359250	4165	4165	4165	4165	0
14	20250113	204000	181359250	4165	4165	4165	4165	0
15	20250113	203900	181359250	4165	4165	4165	4165	0
16	20250113	203800	181359250	4165	4165	4165	4165	0
17	20250113	203700	181359250	4165	4165	4165	4165	0
18	20250113	203600	181359250	4165	4165	4165	4165	0
19	20250113	203500	181359250	4165	4165	4165	4165	0
20	20250113	203400	181359250	4165	4165	4165	4165	0
21	20250113	203300	181359250	4165	4165	4165	4165	0
22	20250113	203200	181359250	4165	4165	4165	4165	0
23	20250113	203100	181359250	4165	4165	4165	4165	0
24	20250113	203000	181359250	4165	4165	4165	4165	0
25	20250113	202900	181359250	4165	4165	4165	4165	0
26	20250113	202800	181359250	4165	4165	4165	4165	0
27	20250113	202700	181359250	4165	4165	4165	4165	0
28	20250113	202600	181359250	4165	4165	4165	4165	0
29	20250113	202500	181359250	4165	4165	4165	4165	0
30	20250113	202400	181359250	4165	4165	4165	4165	0
31	20250113	202300	181359250	4165	4165	4165	4165	0
32	20250113	202200	181359250	4165	4165	4165	4165	121
33	20250113	202100	181359250	4165	4165	4165	4165	0
34	20250113	202000	181359250	4165	4165	4165	4165	0
35	20250113	201900	181359250	4165	4165	4165	4165	0
36	20250113	201800	181359250	4165	4165	4165	4165	0
37	20250113	201700	181359250	4165	4165	4165	4165	0
38	20250113	201600	181359250	4165	4165	4165	4165	0
39	20250113	201500	181359250	4165	4165	4165	4165	0
40	20250113	201400	181359250	4165	4165	4165	4165	0
41	20250113	201300	181359250	4165	4165	4165	4165	0
42	20250113	201200	181359250	4165	4165	4165	4165	0
43	20250113	201100	181359250	4165	4165	4165	4165	0
44	20250113	201000	181359250	4165	4165	4165	4165	0
45	20250113	200900	181359250	4165	4165	4165	4165	0
46	20250113	200800	181359250	4165	4165	4165	4165	0
47	20250113	200700	181359250	4165	4165	4165	4165	0
48	20250113	200600	181359250	4165	4165	4165	4165	0
49	20250113	200500	181359250	4165	4165	4165	4165	0
50	20250113	200400	181359250	4165	4165	4165	4165	0
51	20250113	200300	181359250	4165	4165	4165	4165	0
52	20250113	200200	181359250	4165	4165	4165	4165	0
53	20250113	200100	181359250	4165	4165	4165	4165	0
54	20250113	200000	181359250	4165	4165	4165	4165	0
55	20250113	195900	181359250	4165	4165	4165	4165	0
56	20250113	195800	181359250	4165	4165	4165	4165	0
57	20250113	195700	181359250	4165	4165	4165	4165	0
58	20250113	195600	181359250	4165	4165	4165	4165	0
59	20250113	195500	181359250	4165	4165	4165	4165	0
60	20250113	195400	181359250	4165	4165	4165	4165	0
61	20250113	195300	181359250	4165	4165	4165	4165	0
62	20250113	195200	181359250	4165	4165	4165	4165	121
63	20250113	195100	181359250	4165	4165	4165	4165	0
64	20250113	195000	181359250	4165	4165	4165	4165	0
65	20250113	194900	181359250	4165	4165	4165	4165	0
66	20250113	194800	181359250	4165	4165	4165	4165	0
67	20250113	194700	181359250	4165	4165	4165	4165	0
68	20250113	194600	181359250	4165	4165	4165	4165	0
69	20250113	194500	181359250	4165	4165	4165	4165	0
70	20250113	194400	181359250	4165	4165	4165	4165	0
71	20250113	194300	181359250	4165	4165	4165	4165	0
72	20250113	194200	181359250	4165	4165	4165	4165	0
73	20250113	194100	181359250	4165	4165	4165	4165	0
74	20250113	194000	181359250	4165	4165	4165	4165	0
75	20250113	193900	181359250	4165	4165	4165	4165	0
76	20250113	193800	181359250	4165	4165	4165	4165	0
77	20250113	193700	181359250	4165	4165	4165	4165	0
78	20250113	193600	181359250	4165	4165	4165	4165	0
79	20250113	193500	181359250	4165	4165	4165	4165	0
80	20250113	193400	181359250	4165	4165	4165	4165	0
81	20250113	193300	181359250	4165	4165	4165	4165	0
82	20250113	193200	181359250	4165	4165	4165	4165	0
83	20250113	193100	181359250	4165	4165	4165	4165	0
84	20250113	193000	181359250	4165	4165	4165	4165	0
85	20250113	192900	181359250	4165	4165	4165	4165	0
86	20250113	192800	181359250	4165	4165	4165	4165	0
87	20250113	192700	181359250	4165	4165	4165	4165	0
88	20250113	192600	181359250	4165	4165	4165	4165	0
89	20250113	192500	181359250	4165	4165	4165	4165	0
90	20250113	192400	181359250	4165	4165	4165	4165	0
91	20250113	192300	181359250	4165	4165	4165	4165	0
92	20250113	192200	181359250	4165	4165	4165	4165	121
93	20250113	192100	181359250	4165	4165	4165	4165	0
94	20250113	192000	181359250	4165	4165	4165	4165	0
95	20250113	191900	181359250	4165	4165	4165	4165	0
96	20250113	191800	181359250	4165	4165	4165	4165	0
97	20250113	191700	181359250	4165	4165	4165	4165	0
98	20250113	191600	181359250	4165	4165	4165	4165	0
99	20250113	191500	181359250	4165	4165	4165	4165	0
100	20250113	191400	181359250	4165	4165	4165	4165	0
101	20250113	191300	181359250	4165	4165	4165	4165	0
102	20250113	191200	181359250	4165	4165	4165	4165	0
103	20250113	191100	181359250	4165	4165	4165	4165	0
104	20250113	191000	181359250	4165	4165	4165	4165	0
105	20250113	190900	181359250	4165	4165	4165	4165	0
106	20250113	190800	181359250	4165	4165	4165	4165	0
107	20250113	190700	181359250	4165	4165	4165	4165	0
108	20250113	190600	181359250	4165	4165	4165	4165	0
109	20250113	190500	181359250	4165	4165	4165	4165	0
110	20250113	190400	181359250	4165	4165	4165	4165	0
111	20250113	190300	181359250	4165	4165	4165	4165	0
112	20250113	190200	181359250	4165	4165	4165	4165	0
113	20250113	190100	181359250	4165	4165	4165	4165	0
114	20250113	190000	181359250	4165	4165	4165	4165	0
115	20250113	185900	181359250	4165	4165	4165	4165	0
116	20250113	185800	181359250	4165	4165	4165	4165	0
117	20250113	185700	181359250	4165	4165	4165	4165	0
118	20250113	185600	181359250	4165	4165	4165	4165	0
119	20250113	185500	181359250	4165	4165	4165	4165	0
120	20250113	185400	181359250	4165	4165	4165	4165	0
121	20250113	185300	181359250	4165	4165	4165	4165	0
122	20250113	185200	181359250	4165	4165	4165	4165	121
123	20250113	185100	181359250	4165	4165	4165	4165	0
124	20250113	185000	181359250	4165	4165	4165	4165	0
125	20250113	184900	181359250	4165	4165	4165	4165	0
126	20250113	184800	181359250	4165	4165	4165	4165	0
127	20250113	184700	181359250	4165	4165	4165	4165	0
128	20250113	184600	181359250	4165	4165	4165	4165	0
129	20250113	184500	181359250	4165	4165	4165	4165	0
130	20250113	184400	181359250	4165	4165	4165	4165	0
131	20250113	184300	181359250	4165	4165	4165	4165	0
132	20250113	184200	181359250	4165	4165	4165	4165	0
133	20250113	184100	181359250	4165	4165	4165	4165	0
134	20250113	184000	181359250	4165	4165	4165	4165	0
135	20250113	183900	181359250	4165	4165	4165	4165	0
136	20250113	183800	181359250	4165	4165	4165	4165	0
137	20250113	183700	181359250	4165	4165	4165	4165	0
138	20250113	183600	181359250	4165	4165	4165	4165	0
139	20250113	183500	181359250	4165	4165	4165	4165	0
140	20250113	183400	181359250	4165	4165	4165	4165	0
141	20250113	183300	181359250	4165	4165	4165	4165	0
142	20250113	183200	181359250	4165	4165	4165	4165	0
143	20250113	183100	181359250	4165	4165	4165	4165	0
144	20250113	183000	181359250	4165	4165	4165	4165	0
145	20250113	182900	181359250	4165	4165	4165	4165	0
146	20250113	182800	181359250	4165	4165	4165	4165	0
147	20250113	182700	181359250	4165	4165	4165	4165	0
148	20250113	182600	181359250	4165	4165	4165	4165	0
149	20250113	182500	181359250	4165	4165	4165	4165	0
150	20250113	182400	181359250	4165	4165	4165	4165	0
151	20250113	182300	181359250	4165	4165	4165	4165	0
152	20250113	182200	181359250	4165	4165	4165	4165	121
153	20250113	182100	181359250	4165	4165	4165	4165	0
154	20250113	182000	181359250	4165	4165	4165	4165	0
155	20250113	181900	181359250	4165	4165	4165	4165	0
156	20250113	181800	181359250	4165	4165	4165	4165	0
157	20250113	181700	181359250	4165	4165	4165	4165	0
158	20250113	181600	181359250	4165	4165	4165	4165	0
159	20250113	181500	181359250	4165	4165	4165	4165	0
160	20250113	181400	181359250	4165	4165	4165	4165	0
161	20250113	181300	181359250	4165	4165	4165	4165	0
162	20250113	181200	181359250	4165	4165	4165	4165	0
163	20250113	181100	181359250	4165	4165	4165	4165	0
164	20250113	181000	181359250	4165	4165	4165	4165	0
165	20250113	180900	181359250	4165	4165	4165	4165	0
166	20250113	180800	181359250	4165	4165	4165	4165	0
167	20250113	180700	181359250	4165	4165	4165	4165	0
168	20250113	180600	181359250	4165	4165	4165	4165	0
169	20250113	180500	181359250	4165	4165	4165	4165	0
170	20250113	180400	181359250	4165	4165	4165	4165	0
171	20250113	180300	181359250	4165	4165	4165	4165	0
172	20250113	180200	181359250	4165	4165	4165	4165	0
173	20250113	180100	181359250	4165	4165	4165	4165	0
174	20250113	180000	181359250	4165	4165	4165	4165	0
175	20250113	175900	181359250	4165	4165	4165	4165	0
176	20250113	175800	181359250	4165	4165	4165	4165	0
177	20250113	175700	181359250	4165	4165	4165	4165	0
178	20250113	175600	181359250	4165	4165	4165	4165	0
179	20250113	175500	181359250	4165	4165	4165	4165	0
180	20250113	175400	181359250	4165	4165	4165	4165	0
181	20250113	175300	181359250	4165	4165	4165	4165	0
182	20250113	175200	181359250	4165	4165	4165	4165	121
183	20250113	175100	181359250	4165	4165	4165	4165	0
184	20250113	175000	181359250	4165	4165	4165	4165	0
185	20250113	174900	181359250	4165	4165	4165	4165	0
186	20250113	174800	181359250	4165	4165	4165	4165	0
187	20250113	174700	181359250	4165	4165	4165	4165	0
188	20250113	174600	181359250	4165	4165	4165	4165	0
189	20250113	174500	181359250	4165	4165	4165	4165	0
190	20250113	174400	181359250	4165	4165	4165	4165	0
191	20250113	174300	181359250	4165	4165	4165	4165	0
192	20250113	174200	181359250	4165	4165	4165	4165	0
193	20250113	174100	181359250	4165	4165	4165	4165	0
194	20250113	174000	181359250	4165	4165	4165	4165	0
195	20250113	173900	181359250	4165	4165	4165	4165	0
196	20250113	173800	181359250	4165	4165	4165	4165	0
197	20250113	173700	181359250	4165	4165	4165	4165	0
198	20250113	173600	181359250	4165	4165	4165	4165	0
199	20250113	173500	181359250	4165	4165	4165	4165	0
200	20250113	173400	181359250	4165	4165	4165	4165	0
201	20250113	173300	181359250	4165	4165	4165	4165	0
202	20250113	173200	181359250	4165	4165	4165	4165	0
203	20250113	173100	181359250	4165	4165	4165	4165	0
204	20250113	173000	181359250	4165	4165	4165	4165	0
205	20250113	172900	181359250	4165	4165	4165	4165	0
206	20250113	172800	181359250	4165	4165	4165	4165	0
207	20250113	172700	181359250	4165	4165	4165	4165	0
208	20250113	172600	181359250	4165	4165	4165	4165	0
209	20250113	172500	181359250	4165	4165	4165	4165	0
210	20250113	172400	181359250	4165	4165	4165	4165	0
211	20250113	172300	181359250	4165	4165	4165	4165	0
212	20250113	172200	181359250	4165	4165	4165	4165	121
213	20250113	172100	181359250	4165	4165	4165	4165	0
214	20250113	172000	181359250	4165	4165	4165	4165	0
215	20250113	171900	181359250	4165	4165	4165	4165	0
216	20250113	171800	181359250	4165	4165	4165	4165	0
217	20250113	171700	181359250	4165	4165	4165	4165	0
218	20250113	171600	181359250	4165	4165	4165	4165	0
219	20250113	171500	181359250	4165	4165	4165	4165	0
220	20250113	171400	181359250	4165	4165	4165	4165	0
221	20250113	171300	181359250	4165	4165	4165	4165	0
222	20250113	171200	181359250	4165	4165	4165	4165	0
223	20250113	171100	181359250	4165	4165	4165	4165	0
224	20250113	171000	181359250	4165	4165	4165	4165	0
225	20250113	170900	181359250	4165	4165	4165	4165	0
226	20250113	170800	181359250	4165	4165	4165	4165	0
227	20250113	170700	181359250	4165	4165	4165	4165	0
228	20250113	170600	181359250	4165	4165	4165	4165	0
229	20250113	170500	181359250	4165	4165	4165	4165	0
230	20250113	170400	181359250	4165	4165	4165	4165	0
231	20250113	170300	181359250	4165	4165	4165	4165	0
232	20250113	170200	181359250	4165	4165	4165	4165	0
233	20250113	170100	181359250	4165	4165	4165	4165	0
234	20250113	170000	181359250	4165	4165	4165	4165	0
235	20250113	165900	181359250	4165	4165	4165	4165	0
236	20250113	165800	181359250	4165	4165	4165	4165	0
237	20250113	165700	181359250	4165	4165	4165	4165	0
238	20250113	165600	181359250	4165	4165	4165	4165	0
239	20250113	165500	181359250	4165	4165	4165	4165	0
240	20250113	165400	181359250	4165	4165	4165	4165	0
241	20250113	165300	181359250	4165	4165	4165	4165	0
242	20250113	165200	181359250	4165	4165	4165	4165	121
243	20250113	165100	181359250	4165	4165	4165	4165	0
244	20250113	165000	181359250	4165	4165	4165	4165	0
245	20250113	164900	181359250	4165	4165	4165	4165	0
246	20250113	164800	181359250	4165	4165	4165	4165	0
247	20250113	164700	181359250	4165	4165	4165	4165	0
248	20250113	164600	181359250	4165	4165	4165	4165	0
249	20250113	164500	181359250	4165	4165	4165	4165	0
250	20250113	164400	181359250	4165	4165	4165	4165	0
251	20250113	164300	181359250	4165	4165	4165	4165	0
252	20250113	164200	181359250	4165	4165	4165	4165	0
253	20250113	164100	181359250	4165	4165	4165	4165	0
254	20250113	164000	181359250	4165	4165	4165	4165	0
255	20250113	163900	181359250	4165	4165	4165	4165	0
256	20250113	163800	181359250	4165	4165	4165	4165	0
257	20250113	163700	181359250	4165	4165	4165	4165	0
258	20250113	163600	181359250	4165	4165	4165	4165	0
259	20250113	163500	181359250	4165	4165	4165	4165	0
260	20250113	163400	181359250	4165	4165	4165	4165	0
261	20250113	163300	181359250	4165	4165	4165	4165	0
262	20250113	163200	181359250	4165	4165	4165	4165	0
263	20250113	163100	181359250	4165	4165	4165	4165	0
264	20250113	163000	181359250	4165	4165	4165	4165	0
265	20250113	162900	181359250	4165	4165	4165	4165	0
266	20250113	162800	181359250	4165	4165	4165	4165	0
267	20250113	162700	181359250	4165	4165	4165	4165	0
268	20250113	162600	181359250	4165	4165	4165	4165	0
269	20250113	162500	181359250	4165	4165	4165	4165	0
270	20250113	162400	181359250	4165	4165	4165	4165	0
271	20250113	162300	181359250	4165	4165	4165	4165	0
272	20250113	162200	181359250	4165	4165	4165	4165	121
273	20250113	162100	181359250	4165	4165	4165	4165	0
274	20250113	162000	181359250	4165	4165	4165	4165	0
275	20250113	161900	181359250	4165	4165	4165	4165	0
276	20250113	161800	181359250	4165	4165	4165	4165	0
277	20250113	161700	181359250	4165	4165	4165	4165	0
278	20250113	161600	181359250	4165	4165	4165	4165	0
279	20250113	161500	181359250	4165	4165	4165	4165	0
280	20250113	161400	181359250	4165	4165	4165	4165	0
281	20250113	161300	181359250	4165	4165	4165	4165	0
282	20250113	161200	181359250	4165	4165	4165	4165	0
283	20250113	161100	181359250	4165	4165	4165	4165	0
284	20250113	161000	181359250	4165	4165	4165	4165	0
285	20250113	160900	181359250	4165	4165	4165	4165	0
286	20250113	160800	181359250	4165	4165	4165	4165	0
287	20250113	160700	181359250	4165	4165	4165	4165	0
288	20250113	160600	181359250	4165	4165	4165	4165	0
289	20250113	160500	181359250	4165	4165	4165	4165	0
290	20250113	160400	181359250	4165	4165	4165	4165	0
291	20250113	160300	181359250	4165	4165	4165	4165	0
292	20250113	160200	181359250	4165	4165	4165	4165	0
293	20250113	160100	181359250	4165	4165	4165	4165	0
294	20250113	160000	181359250	4165	4165	4165	4165	0
295	20250113	155900	181359250	4165	4165	4165	4165	0
296	20250113	155800	181359250	4165	4165	4165	4165	0
297	20250113	155700	181359250	4165	4165	4165	4165	0
298	20250113	155600	181359250	4165	4165	4165	4165	0
299	20250113	155500	181359250	4165	4165	4165	4165	0
300	20250113	155400	181359250	4165	4165	4165	4165	0
301	20250113	155300	181359250	4165	4165	4165	4165	0
302	20250113	155200	181359250	4165	4165	4165	4165	121
303	20250113	155100	181359250	4165	4165	4165	4165	0
304	20250113	155000	181359250	4165	4165	4165	4165	0
305	20250113	154900	181359250	4165	4165	4165	4165	0
306	20250113	154800	181359250	4165	4165	4165	4165	0
307	20250113	154700	181359250	4165	4165	4165	4165	0
308	20250113	154600	181359250	4165	4165	4165	4165	0
309	20250113	154500	181359250	4165	4165	4165	4165	0
310	20250113	154400	181359250	4165	4165	4165	4165	0
311	20250113	154300	181359250	4165	4165	4165	4165	0
312	20250113	154200	181359250	4165	4165	4165	4165	0
313	20250113	154100	181359250	4165	4165	4165	4165	0
314	20250113	154000	181359250	4165	4165	4165	4165	0
315	20250113	153900	181359250	4165	4165	4165	4165	0
316	20250113	153800	181359250	4165	4165	4165	4165	0
317	20250113	153700	181359250	4165	4165	4165	4165	0
318	20250113	153600	181359250	4165	4165	4165	4165	0
319	20250113	153500	181359250	4165	4165	4165	4165	0
320	20250113	153400	181359250	4165	4165	4165	4165	0
321	20250113	153300	181359250	4165	4165	4165	4165	0
322	20250113	153200	181359250	4165	4165	4165	4165	0
323	20250113	153100	181359250	4165	4165	4165	4165	0
324	20250113	153000	181359250	4165	4165	4165	4165	121
325	20250113	152900	180855285	4180	4180	4180	4180	0
326	20250113	152800	180855285	4180	4180	4180	4180	0
327	20250113	152700	180855285	4180	4180	4180	4180	0
328	20250113	152600	180855285	4180	4180	4180	4180	0
329	20250113	152500	180855285	4180	4180	4180	4180	0
330	20250113	152400	180855285	4180	4180	4180	4180	0
331	20250113	152300	180855285	4180	4180	4180	4180	0
332	20250113	152200	180855285	4180	4180	4180	4180	0
333	20250113	152100	180855285	4180	4180	4180	4180	0
334	20250113	152000	180855285	4180	4180	4180	4180	0
335	20250113	151900	180855285	4180	4175	4180	4160	76
336	20250113	151800	180538445	4175	4170	4175	4160	701
337	20250113	151700	177621660	4175	4175	4175	4175	4
338	20250113	151600	177604960	4175	4175	4175	4175	60
339	20250113	151500	177354460	4165	4170	4170	4165	600
340	20250113	151400	174854095	4175	4175	4175	4175	0
341	20250113	151300	174854095	4175	4175	4175	4175	0
342	20250113	151200	174854095	4175	4175	4175	4175	0
343	20250113	151100	174854095	4175	4175	4175	4175	0
344	20250113	151000	174854095	4175	4175	4175	4175	4
345	20250113	150900	174837395	4175	4175	4175	4175	84
346	20250113	150800	174486695	4180	4180	4180	4180	6
347	20250113	150700	174461615	4180	4180	4180	4180	0
348	20250113	150600	174461615	4180	4180	4180	4180	0
349	20250113	150500	174461615	4180	4180	4180	4180	8
350	20250113	150400	174428175	4175	4175	4175	4175	0
351	20250113	150300	174428175	4175	4175	4175	4175	0
352	20250113	150200	174428175	4175	4175	4175	4175	0
353	20250113	150100	174428175	4175	4180	4180	4175	167
354	20250113	150000	173730850	4175	4175	4175	4175	0
355	20250113	145900	173730850	4175	4175	4175	4175	389
356	20250113	145800	172106775	4185	4185	4185	4185	0
357	20250113	145700	172106775	4185	4185	4185	4185	0
358	20250113	145600	172106775	4185	4185	4185	4185	0
359	20250113	145500	172106775	4185	4185	4185	4185	0
360	20250113	145400	172106775	4185	4185	4185	4185	0
361	20250113	145300	172106775	4185	4185	4185	4185	39
362	20250113	145200	171943560	4185	4185	4185	4185	0
363	20250113	145100	171943560	4185	4185	4185	4185	0
364	20250113	145000	171943560	4185	4185	4185	4185	0
365	20250113	144900	171943560	4185	4185	4185	4185	71
366	20250113	144800	171646425	4185	4185	4185	4185	430
367	20250113	144700	169846875	4185	4185	4185	4185	0
368	20250113	144600	169846875	4185	4185	4185	4185	0
369	20250113	144500	169846875	4185	4185	4185	4185	0
370	20250113	144400	169846875	4185	4185	4185	4185	46
371	20250113	144300	169654365	4185	4185	4185	4185	0
372	20250113	144200	169654365	4185	4185	4185	4185	2
373	20250113	144100	169645995	4185	4185	4185	4185	0
374	20250113	144000	169645995	4185	4185	4185	4185	0
375	20250113	143900	169645995	4185	4185	4185	4185	89
376	20250113	143800	169273530	4190	4185	4190	4185	102
377	20250113	143700	168846645	4180	4180	4180	4180	4254
378	20250113	143600	151064925	4180	4180	4180	4180	0
379	20250113	143500	151064925	4180	4180	4180	4180	0
380	20250113	143400	151064925	4180	4180	4180	4180	0
381	20250113	143300	151064925	4180	4180	4180	4180	0
382	20250113	143200	151064925	4180	4180	4180	4180	0
383	20250113	143100	151064925	4180	4180	4180	4180	0
384	20250113	143000	151064925	4180	4180	4180	4180	0
385	20250113	142900	151064925	4180	4180	4180	4180	0
386	20250113	142800	151064925	4180	4180	4180	4180	0
387	20250113	142700	151064925	4180	4180	4180	4180	59
388	20250113	142600	150818305	4190	4190	4190	4190	0
389	20250113	142500	150818305	4190	4190	4190	4190	0
390	20250113	142400	150818305	4190	4190	4190	4190	0
391	20250113	142300	150818305	4190	4190	4190	4190	0
392	20250113	142200	150818305	4190	4190	4190	4190	1
393	20250113	142100	150814115	4190	4190	4190	4190	0
394	20250113	142000	150814115	4190	4190	4190	4190	0
395	20250113	141900	150814115	4190	4190	4190	4190	4
396	20250113	141800	150797355	4190	4190	4190	4190	11
397	20250113	141700	150751265	4190	4190	4190	4190	0
398	20250113	141600	150751265	4190	4190	4190	4190	0
399	20250113	141500	150751265	4190	4190	4190	4190	0
400	20250113	141400	150751265	4190	4190	4190	4190	0
401	20250113	141300	150751265	4190	4190	4190	4190	2
402	20250113	141200	150742885	4190	4190	4190	4190	0
403	20250113	141100	150742885	4190	4190	4190	4190	23
404	20250113	141000	150646515	4180	4180	4180	4180	0
405	20250113	140900	150646515	4180	4180	4180	4180	0
406	20250113	140800	150646515	4180	4180	4180	4180	0
407	20250113	140700	150646515	4180	4180	4180	4180	0
408	20250113	140600	150646515	4180	4180	4180	4180	0
409	20250113	140500	150646515	4180	4180	4180	4180	0
410	20250113	140400	150646515	4180	4180	4180	4180	0
411	20250113	140300	150646515	4180	4180	4180	4180	0
412	20250113	140200	150646515	4180	4180	4180	4180	2
413	20250113	140100	150638155	4180	4180	4180	4180	0
414	20250113	140000	150638155	4180	4180	4180	4180	0
415	20250113	135900	150638155	4180	4180	4180	4180	0
416	20250113	135800	150638155	4180	4180	4180	4180	0
417	20250113	135700	150638155	4180	4180	4180	4180	56
418	20250113	135600	150404075	4180	4180	4180	4180	114
419	20250113	135500	149927555	4170	4170	4170	4170	0
420	20250113	135400	149927555	4170	4170	4170	4170	1283
421	20250113	135300	144577445	4170	4170	4170	4170	44
422	20250113	135200	144393965	4170	4170	4170	4170	44
423	20250113	135100	144210485	4165	4175	4175	4165	1820
424	20250113	135000	136622125	4180	4180	4180	4180	0
425	20250113	134900	136622125	4180	4180	4180	4180	0
426	20250113	134800	136622125	4180	4180	4180	4180	0
427	20250113	134700	136622125	4180	4180	4180	4180	0
428	20250113	134600	136622125	4180	4180	4180	4180	0
429	20250113	134500	136622125	4180	4180	4180	4180	8
430	20250113	134400	136588685	4180	4180	4180	4180	0
431	20250113	134300	136588685	4180	4180	4180	4180	133
432	20250113	134200	136032745	4175	4175	4175	4175	0
433	20250113	134100	136032745	4175	4175	4175	4175	0
434	20250113	134000	136032745	4175	4175	4175	4175	0
435	20250113	133900	136032745	4175	4180	4180	4175	2658
436	20250113	133800	124922575	4180	4180	4180	4180	0
437	20250113	133700	124922575	4180	4180	4180	4180	0
438	20250113	133600	124922575	4180	4180	4180	4180	0
439	20250113	133500	124922575	4180	4180	4180	4180	0
440	20250113	133400	124922575	4180	4180	4180	4180	0
441	20250113	133300	124922575	4180	4180	4180	4180	0
442	20250113	133200	124922575	4180	4180	4180	4180	0
443	20250113	133100	124922575	4180	4180	4180	4180	0
444	20250113	133000	124922575	4180	4180	4180	4180	0
445	20250113	132900	124922575	4180	4180	4180	4180	0
446	20250113	132800	124922575	4180	4180	4180	4180	0
447	20250113	132700	124922575	4180	4180	4180	4180	0
448	20250113	132600	124922575	4180	4180	4180	4180	0
449	20250113	132500	124922575	4180	4180	4180	4180	0
450	20250113	132400	124922575	4180	4180	4180	4180	0
451	20250113	132300	124922575	4180	4180	4180	4180	0
452	20250113	132200	124922575	4180	4180	4180	4180	0
453	20250113	132100	124922575	4180	4180	4180	4180	0
454	20250113	132000	124922575	4180	4180	4180	4180	0
455	20250113	131900	124922575	4180	4180	4180	4180	0
456	20250113	131800	124922575	4180	4180	4180	4180	0
457	20250113	131700	124922575	4180	4180	4180	4180	0
458	20250113	131600	124922575	4180	4180	4180	4180	0
459	20250113	131500	124922575	4180	4180	4180	4180	0
460	20250113	131400	124922575	4180	4180	4180	4180	0
461	20250113	131300	124922575	4180	4180	4180	4180	0
462	20250113	131200	124922575	4180	4180	4180	4180	0
463	20250113	131100	124922575	4180	4180	4180	4180	0
464	20250113	131000	124922575	4180	4180	4180	4180	0
465	20250113	130900	124922575	4180	4180	4180	4180	0
466	20250113	130800	124922575	4180	4180	4180	4180	0
467	20250113	130700	124922575	4180	4180	4180	4180	4
468	20250113	130600	124905855	4180	4180	4180	4180	0
469	20250113	130500	124905855	4180	4180	4180	4180	0
470	20250113	130400	124905855	4180	4180	4180	4180	0
471	20250113	130300	124905855	4180	4180	4180	4180	0
472	20250113	130200	124905855	4180	4180	4180	4180	0
473	20250113	130100	124905855	4180	4180	4180	4180	0
474	20250113	130000	124905855	4180	4180	4180	4180	0
475	20250113	125900	124905855	4180	4180	4180	4180	0
476	20250113	125800	124905855	4180	4180	4180	4180	90
477	20250113	125700	124529655	4180	4180	4180	4180	1
478	20250113	125600	124525475	4180	4180	4180	4180	0
479	20250113	125500	124525475	4180	4180	4180	4180	0
480	20250113	125400	124525475	4180	4180	4180	4180	0
481	20250113	125300	124525475	4180	4180	4180	4180	0
482	20250113	125200	124525475	4180	4180	4180	4180	4
483	20250113	125100	124508755	4180	4180	4180	4180	0
484	20250113	125000	124508755	4180	4180	4180	4180	0
485	20250113	124900	124508755	4180	4180	4180	4180	0
486	20250113	124800	124508755	4180	4180	4180	4180	0
487	20250113	124700	124508755	4180	4180	4180	4180	0
488	20250113	124600	124508755	4180	4180	4180	4180	0
489	20250113	124500	124508755	4180	4180	4180	4180	92
490	20250113	124400	124124195	4185	4185	4185	4185	0
491	20250113	124300	124124195	4185	4185	4185	4185	0
492	20250113	124200	124124195	4185	4185	4185	4185	0
493	20250113	124100	124124195	4185	4185	4185	4185	0
494	20250113	124000	124124195	4185	4185	4185	4185	0
495	20250113	123900	124124195	4185	4185	4185	4185	0
496	20250113	123800	124124195	4185	4185	4185	4185	0
497	20250113	123700	124124195	4185	4185	4185	4185	0
498	20250113	123600	124124195	4185	4185	4185	4185	0
499	20250113	123500	124124195	4185	4185	4185	4185	0
500	20250113	123400	124124195	4185	4185	4185	4185	0
501	20250113	123300	124124195	4185	4185	4185	4185	0
502	20250113	123200	124124195	4185	4185	4185	4185	0
503	20250113	123100	124124195	4185	4185	4185	4185	0
504	20250113	123000	124124195	4185	4185	4185	4185	10
505	20250113	122900	124082345	4180	4180	4180	4180	0
506	20250113	122800	124082345	4180	4180	4180	4180	0
507	20250113	122700	124082345	4180	4180	4180	4180	0
508	20250113	122600	124082345	4180	4180	4180	4180	21
509	20250113	122500	123994565	4185	4185	4185	4185	0
510	20250113	122400	123994565	4185	4185	4185	4185	179
511	20250113	122300	123245450	4190	4190	4190	4190	41
512	20250113	122200	123073660	4190	4190	4190	4190	130
513	20250113	122100	122528960	4190	4195	4195	4190	694
514	20250113	122000	119621095	4195	4195	4195	4195	17
515	20250113	121900	119549780	4195	4200	4200	4195	150
516	20250113	121800	118920280	4200	4200	4200	4200	40
517	20250113	121700	118752280	4200	4200	4200	4200	170
518	20250113	121600	118038280	4195	4210	4210	4195	3394
519	20250113	121500	103781675	4215	4215	4215	4215	0
520	20250113	121400	103781675	4215	4215	4215	4215	0
521	20250113	121300	103781675	4215	4215	4215	4215	0
522	20250113	121200	103781675	4215	4215	4215	4215	0
523	20250113	121100	103781675	4215	4215	4215	4215	0
524	20250113	121000	103781675	4215	4215	4215	4215	0
525	20250113	120900	103781675	4215	4215	4215	4215	0
526	20250113	120800	103781675	4215	4215	4215	4215	0
527	20250113	120700	103781675	4215	4215	4215	4215	0
528	20250113	120600	103781675	4215	4215	4215	4215	0
529	20250113	120500	103781675	4215	4215	4215	4215	0
530	20250113	120400	103781675	4215	4215	4215	4215	0
531	20250113	120300	103781675	4215	4220	4220	4215	151
532	20250113	120200	103144975	4230	4230	4230	4230	2067
533	20250113	120100	94401565	4230	4230	4230	4230	0
534	20250113	120000	94401565	4230	4230	4230	4230	10
535	20250113	115900	94359265	4220	4220	4220	4220	0
536	20250113	115800	94359265	4220	4225	4225	4220	122
537	20250113	115700	93843825	4225	4225	4225	4225	2
538	20250113	115600	93835375	4220	4220	4220	4220	0
539	20250113	115500	93835375	4220	4220	4220	4220	0
540	20250113	115400	93835375	4220	4220	4220	4220	0
541	20250113	115300	93835375	4220	4220	4220	4220	0
542	20250113	115200	93835375	4220	4220	4220	4220	0
543	20250113	115100	93835375	4220	4220	4220	4220	2
544	20250113	115000	93826935	4205	4205	4205	4205	0
545	20250113	114900	93826935	4205	4205	4205	4205	0
546	20250113	114800	93826935	4205	4205	4205	4205	0
547	20250113	114700	93826935	4205	4205	4205	4205	0
548	20250113	114600	93826935	4205	4205	4205	4205	0
549	20250113	114500	93826935	4205	4205	4205	4205	0
550	20250113	114400	93826935	4205	4205	4205	4205	0
551	20250113	114300	93826935	4205	4205	4205	4205	0
552	20250113	114200	93826935	4205	4205	4205	4205	0
553	20250113	114100	93826935	4205	4205	4205	4205	0
554	20250113	114000	93826935	4205	4205	4205	4205	0
555	20250113	113900	93826935	4205	4205	4205	4205	10
556	20250113	113800	93784885	4205	4205	4205	4205	0
557	20250113	113700	93784885	4205	4205	4205	4205	0
558	20250113	113600	93784885	4205	4205	4205	4205	0
559	20250113	113500	93784885	4205	4205	4205	4205	0
560	20250113	113400	93784885	4205	4205	4205	4205	0
561	20250113	113300	93784885	4205	4205	4205	4205	0
562	20250113	113200	93784885	4205	4205	4205	4205	0
563	20250113	113100	93784885	4205	4205	4205	4205	9
564	20250113	113000	93747040	4200	4200	4200	4200	0
565	20250113	112900	93747040	4200	4200	4200	4200	0
566	20250113	112800	93747040	4200	4200	4200	4200	0
567	20250113	112700	93747040	4200	4200	4200	4200	0
568	20250113	112600	93747040	4200	4200	4200	4200	0
569	20250113	112500	93747040	4200	4200	4200	4200	0
570	20250113	112400	93747040	4200	4200	4200	4200	0
571	20250113	112300	93747040	4200	4200	4200	4200	0
572	20250113	112200	93747040	4200	4200	4200	4200	0
573	20250113	112100	93747040	4200	4200	4200	4200	0
574	20250113	112000	93747040	4200	4200	4200	4200	0
575	20250113	111900	93747040	4200	4200	4200	4200	0
576	20250113	111800	93747040	4200	4200	4200	4200	0
577	20250113	111700	93747040	4200	4200	4200	4200	6
578	20250113	111600	93721840	4195	4195	4195	4195	0
579	20250113	111500	93721840	4195	4195	4195	4195	0
580	20250113	111400	93721840	4195	4195	4195	4195	0
581	20250113	111300	93721840	4195	4195	4195	4195	0
582	20250113	111200	93721840	4195	4195	4195	4195	4
583	20250113	111100	93705060	4200	4200	4200	4200	96
584	20250113	111000	93301860	4200	4200	4200	4200	0
585	20250113	110900	93301860	4200	4200	4200	4200	0
586	20250113	110800	93301860	4200	4200	4200	4200	0
587	20250113	110700	93301860	4200	4200	4200	4200	0
588	20250113	110600	93301860	4200	4200	4200	4200	0
589	20250113	110500	93301860	4200	4200	4200	4200	0
590	20250113	110400	93301860	4200	4200	4200	4200	0
591	20250113	110300	93301860	4200	4200	4200	4200	0
592	20250113	110200	93301860	4200	4200	4200	4200	0
593	20250113	110100	93301860	4200	4200	4200	4200	16
594	20250113	110000	93234660	4205	4205	4205	4205	0
595	20250113	105900	93234660	4205	4205	4205	4205	0
596	20250113	105800	93234660	4205	4205	4205	4205	0
597	20250113	105700	93234660	4205	4200	4205	4200	133
598	20250113	105600	92675895	4205	4205	4205	4205	0
599	20250113	105500	92675895	4205	4205	4205	4205	0
600	20250113	105400	92675895	4205	4185	4205	4185	201
601	20250113	105300	91830725	4185	4185	4185	4185	5
602	20250113	105200	91809800	4185	4180	4185	4180	7
603	20250113	105100	91780515	4180	4180	4180	4180	12
604	20250113	105000	91730355	4180	4175	4180	4175	1779
605	20250113	104900	84298310	4170	4170	4170	4170	0
606	20250113	104800	84298310	4170	4170	4170	4170	0
607	20250113	104700	84298310	4170	4170	4170	4170	0
608	20250113	104600	84298310	4170	4180	4180	4160	4042
609	20250113	104500	67443880	4180	4180	4180	4180	0
610	20250113	104400	67443880	4180	4180	4180	4180	0
611	20250113	104300	67443880	4180	4180	4180	4180	0
612	20250113	104200	67443880	4180	4180	4180	4180	0
613	20250113	104100	67443880	4180	4190	4190	4180	284
614	20250113	104000	66256420	4190	4190	4190	4190	4
615	20250113	103900	66239660	4190	4190	4190	4190	10
616	20250113	103800	66197760	4185	4195	4195	4185	658
617	20250113	103700	63443600	4195	4195	4195	4195	0
618	20250113	103600	63443600	4195	4195	4195	4195	0
619	20250113	103500	63443600	4195	4195	4195	4195	0
620	20250113	103400	63443600	4195	4195	4195	4195	0
621	20250113	103300	63443600	4195	4195	4195	4195	5
622	20250113	103200	63422625	4195	4195	4195	4195	0
623	20250113	103100	63422625	4195	4195	4195	4195	57
624	20250113	103000	63183510	4195	4195	4195	4195	0
625	20250113	102900	63183510	4195	4195	4195	4195	5
626	20250113	102800	63162535	4195	4195	4195	4195	0
627	20250113	102700	63162535	4195	4195	4195	4195	0
628	20250113	102600	63162535	4195	4195	4195	4195	0
629	20250113	102500	63162535	4195	4195	4195	4195	50
630	20250113	102400	62952785	4190	4190	4190	4190	0
631	20250113	102300	62952785	4190	4190	4190	4190	0
632	20250113	102200	62952785	4190	4195	4195	4190	1232
633	20250113	102100	57789555	4205	4205	4205	4205	0
634	20250113	102000	57789555	4205	4205	4205	4205	0
635	20250113	101900	57789555	4205	4205	4205	4205	17
636	20250113	101800	57718070	4200	4205	4205	4200	1562
637	20250113	101700	51153360	4215	4215	4215	4215	0
638	20250113	101600	51153360	4215	4215	4215	4215	955
639	20250113	101500	47128035	4210	4210	4210	4210	0
640	20250113	101400	47128035	4210	4210	4210	4210	0
641	20250113	101300	47128035	4210	4210	4210	4210	0
642	20250113	101200	47128035	4210	4210	4210	4210	0
643	20250113	101100	47128035	4210	4210	4210	4210	0
644	20250113	101000	47128035	4210	4210	4210	4210	0
645	20250113	100900	47128035	4210	4210	4210	4210	67
646	20250113	100800	46845965	4210	4210	4210	4210	0
647	20250113	100700	46845965	4210	4210	4210	4210	0
648	20250113	100600	46845965	4210	4210	4210	4205	292
649	20250113	100500	45616880	4210	4210	4210	4210	0
650	20250113	100400	45616880	4210	4225	4225	4210	1595
651	20250113	100300	38894660	4225	4230	4230	4225	115
652	20250113	100200	38408730	4235	4235	4235	4235	0
653	20250113	100100	38408730	4235	4235	4235	4235	0
654	20250113	100000	38408730	4235	4235	4235	4235	0
655	20250113	095900	38408730	4235	4235	4235	4235	0
656	20250113	095800	38408730	4235	4235	4235	4235	0
657	20250113	095700	38408730	4235	4235	4235	4235	0
658	20250113	095600	38408730	4235	4225	4235	4225	562
659	20250113	095500	36033945	4215	4215	4215	4215	584
660	20250113	095400	33572385	4210	4210	4210	4210	11
661	20250113	095300	33526075	4215	4215	4215	4215	48
662	20250113	095200	33323755	4215	4215	4215	4215	0
663	20250113	095100	33323755	4215	4215	4215	4215	4
664	20250113	095000	33306895	4215	4215	4215	4215	0
665	20250113	094900	33306895	4215	4215	4215	4215	33
666	20250113	094800	33167800	4215	4215	4215	4215	104
667	20250113	094700	32729440	4220	4220	4220	4220	5
668	20250113	094600	32708340	4220	4235	4235	4220	1998
669	20250113	094500	24264120	4245	4245	4245	4245	0
670	20250113	094400	24264120	4245	4245	4245	4245	0
671	20250113	094300	24264120	4245	4245	4245	4245	0
672	20250113	094200	24264120	4245	4245	4245	4245	1
673	20250113	094100	24259875	4245	4245	4245	4245	1
674	20250113	094000	24255630	4245	4245	4245	4245	1
675	20250113	093900	24251385	4245	4245	4245	4245	1
676	20250113	093800	24247140	4245	4245	4245	4245	2
677	20250113	093700	24238650	4245	4245	4245	4245	0
678	20250113	093600	24238650	4245	4245	4245	4245	0
679	20250113	093500	24238650	4245	4245	4245	4245	2
680	20250113	093400	24230160	4245	4245	4245	4245	4
681	20250113	093300	24213180	4245	4245	4245	4245	1
682	20250113	093200	24208935	4240	4240	4240	4240	0
683	20250113	093100	24208935	4240	4240	4240	4240	0
684	20250113	093000	24208935	4240	4240	4240	4240	0
685	20250113	092900	24208935	4240	4240	4240	4240	0
686	20250113	092800	24208935	4240	4240	4240	4240	0
687	20250113	092700	24208935	4240	4240	4240	4240	48
688	20250113	092600	24005415	4240	4240	4240	4240	0
689	20250113	092500	24005415	4240	4240	4240	4240	0
690	20250113	092400	24005415	4240	4240	4240	4240	13
691	20250113	092300	23950295	4230	4225	4230	4225	1506
692	20250113	092200	17587310	4220	4220	4220	4220	0
693	20250113	092100	17587310	4220	4235	4235	4220	189
694	20250113	092000	16786980	4240	4240	4240	4240	0
695	20250113	091900	16786980	4240	4240	4240	4240	5
696	20250113	091800	16765780	4240	4240	4240	4240	0
697	20250113	091700	16765780	4240	4250	4250	4240	1297
698	20250113	091600	11256425	4250	4245	4250	4240	516
699	20250113	091500	9066005	4235	4235	4235	4235	0
700	20250113	091400	9066005	4235	4235	4235	4235	0
701	20250113	091300	9066005	4235	4235	4235	4235	0
702	20250113	091200	9066005	4235	4235	4235	4235	0
703	20250113	091100	9066005	4235	4235	4235	4235	0
704	20250113	091000	9066005	4235	4300	4300	4235	3
705	20250113	090900	9053170	4235	4235	4235	4235	100
706	20250113	090800	8629670	4305	4305	4305	4305	0
707	20250113	090700	8629670	4305	4305	4305	4305	0
708	20250113	090600	8629670	4305	4305	4305	4305	0
709	20250113	090500	8629670	4305	4305	4305	4305	0
710	20250113	090400	8629670	4305	4305	4305	4305	0
711	20250113	090300	8629670	4305	4245	4305	4245	620
712	20250113	090200	5993570	4240	4240	4240	4240	500
713	20250113	090100	3873570	4240	4240	4240	4240	69
714	20250113	090000	3581010	4245	4325	4325	4245	831