KissMeData/263020/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205700	144558585	2945	2945	2945	2945	1714
3	20250113	205600	144558585	2945	2945	2945	2945	0
4	20250113	205500	144558585	2945	2945	2945	2945	0
5	20250113	205400	144558585	2945	2945	2945	2945	0
6	20250113	205300	144558585	2945	2945	2945	2945	0
7	20250113	205200	144558585	2945	2945	2945	2945	0
8	20250113	205100	144558585	2945	2945	2945	2945	0
9	20250113	205000	144558585	2945	2945	2945	2945	0
10	20250113	204900	144558585	2945	2945	2945	2945	0
11	20250113	204800	144558585	2945	2945	2945	2945	0
12	20250113	204700	144558585	2945	2945	2945	2945	0
13	20250113	204600	144558585	2945	2945	2945	2945	0
14	20250113	204500	144558585	2945	2945	2945	2945	0
15	20250113	204400	144558585	2945	2945	2945	2945	0
16	20250113	204300	144558585	2945	2945	2945	2945	0
17	20250113	204200	144558585	2945	2945	2945	2945	0
18	20250113	204100	144558585	2945	2945	2945	2945	0
19	20250113	204000	144558585	2945	2945	2945	2945	0
20	20250113	203900	144558585	2945	2945	2945	2945	0
21	20250113	203800	144558585	2945	2945	2945	2945	0
22	20250113	203700	144558585	2945	2945	2945	2945	0
23	20250113	203600	144558585	2945	2945	2945	2945	0
24	20250113	203500	144558585	2945	2945	2945	2945	0
25	20250113	203400	144558585	2945	2945	2945	2945	0
26	20250113	203300	144558585	2945	2945	2945	2945	0
27	20250113	203200	144558585	2945	2945	2945	2945	0
28	20250113	203100	144558585	2945	2945	2945	2945	0
29	20250113	203000	144558585	2945	2945	2945	2945	0
30	20250113	202900	144558585	2945	2945	2945	2945	0
31	20250113	202800	144558585	2945	2945	2945	2945	0
32	20250113	202700	144558585	2945	2945	2945	2945	1714
33	20250113	202600	144558585	2945	2945	2945	2945	0
34	20250113	202500	144558585	2945	2945	2945	2945	0
35	20250113	202400	144558585	2945	2945	2945	2945	0
36	20250113	202300	144558585	2945	2945	2945	2945	0
37	20250113	202200	144558585	2945	2945	2945	2945	0
38	20250113	202100	144558585	2945	2945	2945	2945	0
39	20250113	202000	144558585	2945	2945	2945	2945	0
40	20250113	201900	144558585	2945	2945	2945	2945	0
41	20250113	201800	144558585	2945	2945	2945	2945	0
42	20250113	201700	144558585	2945	2945	2945	2945	0
43	20250113	201600	144558585	2945	2945	2945	2945	0
44	20250113	201500	144558585	2945	2945	2945	2945	0
45	20250113	201400	144558585	2945	2945	2945	2945	0
46	20250113	201300	144558585	2945	2945	2945	2945	0
47	20250113	201200	144558585	2945	2945	2945	2945	0
48	20250113	201100	144558585	2945	2945	2945	2945	0
49	20250113	201000	144558585	2945	2945	2945	2945	0
50	20250113	200900	144558585	2945	2945	2945	2945	0
51	20250113	200800	144558585	2945	2945	2945	2945	0
52	20250113	200700	144558585	2945	2945	2945	2945	0
53	20250113	200600	144558585	2945	2945	2945	2945	0
54	20250113	200500	144558585	2945	2945	2945	2945	0
55	20250113	200400	144558585	2945	2945	2945	2945	0
56	20250113	200300	144558585	2945	2945	2945	2945	0
57	20250113	200200	144558585	2945	2945	2945	2945	0
58	20250113	200100	144558585	2945	2945	2945	2945	0
59	20250113	200000	144558585	2945	2945	2945	2945	0
60	20250113	195900	144558585	2945	2945	2945	2945	0
61	20250113	195800	144558585	2945	2945	2945	2945	0
62	20250113	195700	144558585	2945	2945	2945	2945	1714
63	20250113	195600	144558585	2945	2945	2945	2945	0
64	20250113	195500	144558585	2945	2945	2945	2945	0
65	20250113	195400	144558585	2945	2945	2945	2945	0
66	20250113	195300	144558585	2945	2945	2945	2945	0
67	20250113	195200	144558585	2945	2945	2945	2945	0
68	20250113	195100	144558585	2945	2945	2945	2945	0
69	20250113	195000	144558585	2945	2945	2945	2945	0
70	20250113	194900	144558585	2945	2945	2945	2945	0
71	20250113	194800	144558585	2945	2945	2945	2945	0
72	20250113	194700	144558585	2945	2945	2945	2945	0
73	20250113	194600	144558585	2945	2945	2945	2945	0
74	20250113	194500	144558585	2945	2945	2945	2945	0
75	20250113	194400	144558585	2945	2945	2945	2945	0
76	20250113	194300	144558585	2945	2945	2945	2945	0
77	20250113	194200	144558585	2945	2945	2945	2945	0
78	20250113	194100	144558585	2945	2945	2945	2945	0
79	20250113	194000	144558585	2945	2945	2945	2945	0
80	20250113	193900	144558585	2945	2945	2945	2945	0
81	20250113	193800	144558585	2945	2945	2945	2945	0
82	20250113	193700	144558585	2945	2945	2945	2945	0
83	20250113	193600	144558585	2945	2945	2945	2945	0
84	20250113	193500	144558585	2945	2945	2945	2945	0
85	20250113	193400	144558585	2945	2945	2945	2945	0
86	20250113	193300	144558585	2945	2945	2945	2945	0
87	20250113	193200	144558585	2945	2945	2945	2945	0
88	20250113	193100	144558585	2945	2945	2945	2945	0
89	20250113	193000	144558585	2945	2945	2945	2945	0
90	20250113	192900	144558585	2945	2945	2945	2945	0
91	20250113	192800	144558585	2945	2945	2945	2945	0
92	20250113	192700	144558585	2945	2945	2945	2945	1714
93	20250113	192600	144558585	2945	2945	2945	2945	0
94	20250113	192500	144558585	2945	2945	2945	2945	0
95	20250113	192400	144558585	2945	2945	2945	2945	0
96	20250113	192300	144558585	2945	2945	2945	2945	0
97	20250113	192200	144558585	2945	2945	2945	2945	0
98	20250113	192100	144558585	2945	2945	2945	2945	0
99	20250113	192000	144558585	2945	2945	2945	2945	0
100	20250113	191900	144558585	2945	2945	2945	2945	0
101	20250113	191800	144558585	2945	2945	2945	2945	0
102	20250113	191700	144558585	2945	2945	2945	2945	0
103	20250113	191600	144558585	2945	2945	2945	2945	0
104	20250113	191500	144558585	2945	2945	2945	2945	0
105	20250113	191400	144558585	2945	2945	2945	2945	0
106	20250113	191300	144558585	2945	2945	2945	2945	0
107	20250113	191200	144558585	2945	2945	2945	2945	0
108	20250113	191100	144558585	2945	2945	2945	2945	0
109	20250113	191000	144558585	2945	2945	2945	2945	0
110	20250113	190900	144558585	2945	2945	2945	2945	0
111	20250113	190800	144558585	2945	2945	2945	2945	0
112	20250113	190700	144558585	2945	2945	2945	2945	0
113	20250113	190600	144558585	2945	2945	2945	2945	0
114	20250113	190500	144558585	2945	2945	2945	2945	0
115	20250113	190400	144558585	2945	2945	2945	2945	0
116	20250113	190300	144558585	2945	2945	2945	2945	0
117	20250113	190200	144558585	2945	2945	2945	2945	0
118	20250113	190100	144558585	2945	2945	2945	2945	0
119	20250113	190000	144558585	2945	2945	2945	2945	0
120	20250113	185900	144558585	2945	2945	2945	2945	0
121	20250113	185800	144558585	2945	2945	2945	2945	0
122	20250113	185700	144558585	2945	2945	2945	2945	1714
123	20250113	185600	144558585	2945	2945	2945	2945	0
124	20250113	185500	144558585	2945	2945	2945	2945	0
125	20250113	185400	144558585	2945	2945	2945	2945	0
126	20250113	185300	144558585	2945	2945	2945	2945	0
127	20250113	185200	144558585	2945	2945	2945	2945	0
128	20250113	185100	144558585	2945	2945	2945	2945	0
129	20250113	185000	144558585	2945	2945	2945	2945	0
130	20250113	184900	144558585	2945	2945	2945	2945	0
131	20250113	184800	144558585	2945	2945	2945	2945	0
132	20250113	184700	144558585	2945	2945	2945	2945	0
133	20250113	184600	144558585	2945	2945	2945	2945	0
134	20250113	184500	144558585	2945	2945	2945	2945	0
135	20250113	184400	144558585	2945	2945	2945	2945	0
136	20250113	184300	144558585	2945	2945	2945	2945	0
137	20250113	184200	144558585	2945	2945	2945	2945	0
138	20250113	184100	144558585	2945	2945	2945	2945	0
139	20250113	184000	144558585	2945	2945	2945	2945	0
140	20250113	183900	144558585	2945	2945	2945	2945	0
141	20250113	183800	144558585	2945	2945	2945	2945	0
142	20250113	183700	144558585	2945	2945	2945	2945	0
143	20250113	183600	144558585	2945	2945	2945	2945	0
144	20250113	183500	144558585	2945	2945	2945	2945	0
145	20250113	183400	144558585	2945	2945	2945	2945	0
146	20250113	183300	144558585	2945	2945	2945	2945	0
147	20250113	183200	144558585	2945	2945	2945	2945	0
148	20250113	183100	144558585	2945	2945	2945	2945	0
149	20250113	183000	144558585	2945	2945	2945	2945	0
150	20250113	182900	144558585	2945	2945	2945	2945	0
151	20250113	182800	144558585	2945	2945	2945	2945	0
152	20250113	182700	144558585	2945	2945	2945	2945	1714
153	20250113	182600	144558585	2945	2945	2945	2945	0
154	20250113	182500	144558585	2945	2945	2945	2945	0
155	20250113	182400	144558585	2945	2945	2945	2945	0
156	20250113	182300	144558585	2945	2945	2945	2945	0
157	20250113	182200	144558585	2945	2945	2945	2945	0
158	20250113	182100	144558585	2945	2945	2945	2945	0
159	20250113	182000	144558585	2945	2945	2945	2945	0
160	20250113	181900	144558585	2945	2945	2945	2945	0
161	20250113	181800	144558585	2945	2945	2945	2945	0
162	20250113	181700	144558585	2945	2945	2945	2945	0
163	20250113	181600	144558585	2945	2945	2945	2945	0
164	20250113	181500	144558585	2945	2945	2945	2945	0
165	20250113	181400	144558585	2945	2945	2945	2945	0
166	20250113	181300	144558585	2945	2945	2945	2945	0
167	20250113	181200	144558585	2945	2945	2945	2945	0
168	20250113	181100	144558585	2945	2945	2945	2945	0
169	20250113	181000	144558585	2945	2945	2945	2945	0
170	20250113	180900	144558585	2945	2945	2945	2945	0
171	20250113	180800	144558585	2945	2945	2945	2945	0
172	20250113	180700	144558585	2945	2945	2945	2945	0
173	20250113	180600	144558585	2945	2945	2945	2945	0
174	20250113	180500	144558585	2945	2945	2945	2945	0
175	20250113	180400	144558585	2945	2945	2945	2945	0
176	20250113	180300	144558585	2945	2945	2945	2945	0
177	20250113	180200	144558585	2945	2945	2945	2945	0
178	20250113	180100	144558585	2945	2945	2945	2945	0
179	20250113	180000	144558585	2945	2945	2945	2945	0
180	20250113	175900	144558585	2945	2945	2945	2945	0
181	20250113	175800	144558585	2945	2945	2945	2945	0
182	20250113	175700	144558585	2945	2945	2945	2945	1714
183	20250113	175600	144558585	2945	2945	2945	2945	0
184	20250113	175500	144558585	2945	2945	2945	2945	0
185	20250113	175400	144558585	2945	2945	2945	2945	0
186	20250113	175300	144558585	2945	2945	2945	2945	0
187	20250113	175200	144558585	2945	2945	2945	2945	0
188	20250113	175100	144558585	2945	2945	2945	2945	0
189	20250113	175000	144558585	2945	2945	2945	2945	0
190	20250113	174900	144558585	2945	2945	2945	2945	0
191	20250113	174800	144558585	2945	2945	2945	2945	0
192	20250113	174700	144558585	2945	2945	2945	2945	0
193	20250113	174600	144558585	2945	2945	2945	2945	0
194	20250113	174500	144558585	2945	2945	2945	2945	0
195	20250113	174400	144558585	2945	2945	2945	2945	0
196	20250113	174300	144558585	2945	2945	2945	2945	0
197	20250113	174200	144558585	2945	2945	2945	2945	0
198	20250113	174100	144558585	2945	2945	2945	2945	0
199	20250113	174000	144558585	2945	2945	2945	2945	0
200	20250113	173900	144558585	2945	2945	2945	2945	0
201	20250113	173800	144558585	2945	2945	2945	2945	0
202	20250113	173700	144558585	2945	2945	2945	2945	0
203	20250113	173600	144558585	2945	2945	2945	2945	0
204	20250113	173500	144558585	2945	2945	2945	2945	0
205	20250113	173400	144558585	2945	2945	2945	2945	0
206	20250113	173300	144558585	2945	2945	2945	2945	0
207	20250113	173200	144558585	2945	2945	2945	2945	0
208	20250113	173100	144558585	2945	2945	2945	2945	0
209	20250113	173000	144558585	2945	2945	2945	2945	0
210	20250113	172900	144558585	2945	2945	2945	2945	0
211	20250113	172800	144558585	2945	2945	2945	2945	0
212	20250113	172700	144558585	2945	2945	2945	2945	1714
213	20250113	172600	144558585	2945	2945	2945	2945	0
214	20250113	172500	144558585	2945	2945	2945	2945	0
215	20250113	172400	144558585	2945	2945	2945	2945	0
216	20250113	172300	144558585	2945	2945	2945	2945	0
217	20250113	172200	144558585	2945	2945	2945	2945	0
218	20250113	172100	144558585	2945	2945	2945	2945	0
219	20250113	172000	144558585	2945	2945	2945	2945	0
220	20250113	171900	144558585	2945	2945	2945	2945	0
221	20250113	171800	144558585	2945	2945	2945	2945	0
222	20250113	171700	144558585	2945	2945	2945	2945	0
223	20250113	171600	144558585	2945	2945	2945	2945	0
224	20250113	171500	144558585	2945	2945	2945	2945	0
225	20250113	171400	144558585	2945	2945	2945	2945	0
226	20250113	171300	144558585	2945	2945	2945	2945	0
227	20250113	171200	144558585	2945	2945	2945	2945	0
228	20250113	171100	144558585	2945	2945	2945	2945	0
229	20250113	171000	144558585	2945	2945	2945	2945	0
230	20250113	170900	144558585	2945	2945	2945	2945	0
231	20250113	170800	144558585	2945	2945	2945	2945	0
232	20250113	170700	144558585	2945	2945	2945	2945	0
233	20250113	170600	144558585	2945	2945	2945	2945	0
234	20250113	170500	144558585	2945	2945	2945	2945	0
235	20250113	170400	144558585	2945	2945	2945	2945	0
236	20250113	170300	144558585	2945	2945	2945	2945	0
237	20250113	170200	144558585	2945	2945	2945	2945	0
238	20250113	170100	144558585	2945	2945	2945	2945	0
239	20250113	170000	144558585	2945	2945	2945	2945	0
240	20250113	165900	144558585	2945	2945	2945	2945	0
241	20250113	165800	144558585	2945	2945	2945	2945	0
242	20250113	165700	144558585	2945	2945	2945	2945	1714
243	20250113	165600	144558585	2945	2945	2945	2945	0
244	20250113	165500	144558585	2945	2945	2945	2945	0
245	20250113	165400	144558585	2945	2945	2945	2945	0
246	20250113	165300	144558585	2945	2945	2945	2945	0
247	20250113	165200	144558585	2945	2945	2945	2945	0
248	20250113	165100	144558585	2945	2945	2945	2945	0
249	20250113	165000	144558585	2945	2945	2945	2945	0
250	20250113	164900	144558585	2945	2945	2945	2945	0
251	20250113	164800	144558585	2945	2945	2945	2945	0
252	20250113	164700	144558585	2945	2945	2945	2945	0
253	20250113	164600	144558585	2945	2945	2945	2945	0
254	20250113	164500	144558585	2945	2945	2945	2945	0
255	20250113	164400	144558585	2945	2945	2945	2945	0
256	20250113	164300	144558585	2945	2945	2945	2945	0
257	20250113	164200	144558585	2945	2945	2945	2945	0
258	20250113	164100	144558585	2945	2945	2945	2945	0
259	20250113	164000	144558585	2945	2945	2945	2945	0
260	20250113	163900	144558585	2945	2945	2945	2945	0
261	20250113	163800	144558585	2945	2945	2945	2945	0
262	20250113	163700	144558585	2945	2945	2945	2945	0
263	20250113	163600	144558585	2945	2945	2945	2945	0
264	20250113	163500	144558585	2945	2945	2945	2945	0
265	20250113	163400	144558585	2945	2945	2945	2945	0
266	20250113	163300	144558585	2945	2945	2945	2945	0
267	20250113	163200	144558585	2945	2945	2945	2945	0
268	20250113	163100	144558585	2945	2945	2945	2945	0
269	20250113	163000	144558585	2945	2945	2945	2945	0
270	20250113	162900	144558585	2945	2945	2945	2945	0
271	20250113	162800	144558585	2945	2945	2945	2945	0
272	20250113	162700	144558585	2945	2945	2945	2945	1714
273	20250113	162600	144558585	2945	2945	2945	2945	0
274	20250113	162500	144558585	2945	2945	2945	2945	0
275	20250113	162400	144558585	2945	2945	2945	2945	0
276	20250113	162300	144558585	2945	2945	2945	2945	0
277	20250113	162200	144558585	2945	2945	2945	2945	0
278	20250113	162100	144558585	2945	2945	2945	2945	0
279	20250113	162000	144558585	2945	2945	2945	2945	0
280	20250113	161900	144558585	2945	2945	2945	2945	0
281	20250113	161800	144558585	2945	2945	2945	2945	0
282	20250113	161700	144558585	2945	2945	2945	2945	0
283	20250113	161600	144558585	2945	2945	2945	2945	0
284	20250113	161500	144558585	2945	2945	2945	2945	0
285	20250113	161400	144558585	2945	2945	2945	2945	0
286	20250113	161300	144558585	2945	2945	2945	2945	0
287	20250113	161200	144558585	2945	2945	2945	2945	0
288	20250113	161100	144558585	2945	2945	2945	2945	0
289	20250113	161000	144558585	2945	2945	2945	2945	0
290	20250113	160900	144558585	2945	2945	2945	2945	0
291	20250113	160800	144558585	2945	2945	2945	2945	0
292	20250113	160700	144558585	2945	2945	2945	2945	0
293	20250113	160600	144558585	2945	2945	2945	2945	0
294	20250113	160500	144558585	2945	2945	2945	2945	0
295	20250113	160400	144558585	2945	2945	2945	2945	0
296	20250113	160300	144558585	2945	2945	2945	2945	0
297	20250113	160200	144558585	2945	2945	2945	2945	0
298	20250113	160100	144558585	2945	2945	2945	2945	0
299	20250113	160000	144558585	2945	2945	2945	2945	0
300	20250113	155900	144558585	2945	2945	2945	2945	0
301	20250113	155800	144558585	2945	2945	2945	2945	0
302	20250113	155700	144558585	2945	2945	2945	2945	1714
303	20250113	155600	144558585	2945	2945	2945	2945	0
304	20250113	155500	144558585	2945	2945	2945	2945	0
305	20250113	155400	144558585	2945	2945	2945	2945	0
306	20250113	155300	144558585	2945	2945	2945	2945	0
307	20250113	155200	144558585	2945	2945	2945	2945	0
308	20250113	155100	144558585	2945	2945	2945	2945	0
309	20250113	155000	144558585	2945	2945	2945	2945	0
310	20250113	154900	144558585	2945	2945	2945	2945	0
311	20250113	154800	144558585	2945	2945	2945	2945	0
312	20250113	154700	144558585	2945	2945	2945	2945	0
313	20250113	154600	144558585	2945	2945	2945	2945	0
314	20250113	154500	144558585	2945	2945	2945	2945	0
315	20250113	154400	144558585	2945	2945	2945	2945	0
316	20250113	154300	144558585	2945	2945	2945	2945	0
317	20250113	154200	144558585	2945	2945	2945	2945	0
318	20250113	154100	144558585	2945	2945	2945	2945	0
319	20250113	154000	144558585	2945	2945	2945	2945	0
320	20250113	153900	144558585	2945	2945	2945	2945	0
321	20250113	153800	144558585	2945	2945	2945	2945	0
322	20250113	153700	144558585	2945	2945	2945	2945	0
323	20250113	153600	144558585	2945	2945	2945	2945	0
324	20250113	153500	144558585	2945	2945	2945	2945	0
325	20250113	153400	144558585	2945	2945	2945	2945	0
326	20250113	153300	144558585	2945	2945	2945	2945	0
327	20250113	153200	144558585	2945	2945	2945	2945	0
328	20250113	153100	144558585	2945	2945	2945	2945	0
329	20250113	153000	144558585	2945	2945	2945	2945	1714
330	20250113	152900	139510855	2955	2955	2955	2955	0
331	20250113	152800	139510855	2955	2955	2955	2955	0
332	20250113	152700	139510855	2955	2955	2955	2955	0
333	20250113	152600	139510855	2955	2955	2955	2955	0
334	20250113	152500	139510855	2955	2955	2955	2955	0
335	20250113	152400	139510855	2955	2955	2955	2955	0
336	20250113	152300	139510855	2955	2955	2955	2955	0
337	20250113	152200	139510855	2955	2955	2955	2955	0
338	20250113	152100	139510855	2955	2955	2955	2955	0
339	20250113	152000	139510855	2955	2955	2955	2955	0
340	20250113	151900	139510855	2955	2955	2955	2955	0
341	20250113	151800	139510855	2955	2955	2955	2955	30
342	20250113	151700	139422205	2960	2960	2960	2960	0
343	20250113	151600	139422205	2960	2960	2960	2960	0
344	20250113	151500	139422205	2960	2960	2960	2960	0
345	20250113	151400	139422205	2960	2960	2960	2960	0
346	20250113	151300	139422205	2960	2960	2960	2960	67
347	20250113	151200	139223885	2945	2945	2945	2945	0
348	20250113	151100	139223885	2945	2945	2945	2945	479
349	20250113	151000	137813230	2950	2950	2950	2950	0
350	20250113	150900	137813230	2950	2950	2950	2950	0
351	20250113	150800	137813230	2950	2950	2950	2950	3786
352	20250113	150700	126644530	2950	2950	2950	2950	300
353	20250113	150600	125759530	2950	2950	2950	2950	0
354	20250113	150500	125759530	2950	2950	2950	2950	0
355	20250113	150400	125759530	2950	2950	2950	2950	0
356	20250113	150300	125759530	2950	2950	2950	2950	0
357	20250113	150200	125759530	2950	2950	2950	2950	0
358	20250113	150100	125759530	2950	2950	2950	2950	0
359	20250113	150000	125759530	2950	2950	2950	2950	0
360	20250113	145900	125759530	2950	2950	2950	2950	0
361	20250113	145800	125759530	2950	2950	2950	2950	95
362	20250113	145700	125479280	2950	2950	2950	2950	150
363	20250113	145600	125036780	2950	2950	2950	2950	0
364	20250113	145500	125036780	2950	2950	2950	2950	0
365	20250113	145400	125036780	2950	2950	2950	2950	231
366	20250113	145300	124355330	2960	2960	2960	2960	1
367	20250113	145200	124352370	2950	2950	2950	2950	0
368	20250113	145100	124352370	2950	2950	2950	2950	0
369	20250113	145000	124352370	2950	2950	2950	2950	0
370	20250113	144900	124352370	2950	2950	2950	2950	740
371	20250113	144800	122169370	2950	2950	2950	2950	0
372	20250113	144700	122169370	2950	2950	2950	2950	180
373	20250113	144600	121638370	2950	2950	2950	2950	0
374	20250113	144500	121638370	2950	2950	2950	2950	0
375	20250113	144400	121638370	2950	2950	2950	2950	0
376	20250113	144300	121638370	2950	2950	2950	2950	0
377	20250113	144200	121638370	2950	2950	2950	2950	0
378	20250113	144100	121638370	2950	2950	2950	2950	107
379	20250113	144000	121322720	2955	2955	2955	2955	0
380	20250113	143900	121322720	2955	2955	2955	2955	969
381	20250113	143800	118459325	2950	2950	2950	2950	227
382	20250113	143700	117789675	2955	2960	2960	2955	122
383	20250113	143600	117429160	2950	2950	2950	2950	0
384	20250113	143500	117429160	2950	2950	2950	2950	0
385	20250113	143400	117429160	2950	2950	2950	2950	0
386	20250113	143300	117429160	2950	2950	2950	2950	0
387	20250113	143200	117429160	2950	2950	2950	2950	0
388	20250113	143100	117429160	2950	2950	2950	2950	0
389	20250113	143000	117429160	2950	2950	2950	2950	0
390	20250113	142900	117429160	2950	2950	2950	2950	0
391	20250113	142800	117429160	2950	2950	2950	2950	392
392	20250113	142700	116272760	2950	2950	2950	2950	0
393	20250113	142600	116272760	2950	2950	2950	2950	3917
394	20250113	142500	104717610	2955	2955	2955	2955	1
395	20250113	142400	104714655	2955	2955	2955	2955	110
396	20250113	142300	104389605	2955	2955	2955	2955	0
397	20250113	142200	104389605	2955	2955	2955	2955	0
398	20250113	142100	104389605	2955	2955	2955	2955	2
399	20250113	142000	104383695	2955	2955	2955	2955	0
400	20250113	141900	104383695	2955	2955	2955	2955	0
401	20250113	141800	104383695	2955	2955	2955	2955	0
402	20250113	141700	104383695	2955	2955	2955	2955	0
403	20250113	141600	104383695	2955	2955	2955	2955	0
404	20250113	141500	104383695	2955	2955	2955	2955	100
405	20250113	141400	104088195	2955	2955	2955	2955	264
406	20250113	141300	103308075	2955	2955	2955	2955	0
407	20250113	141200	103308075	2955	2955	2955	2955	0
408	20250113	141100	103308075	2955	2955	2955	2955	310
409	20250113	141000	102392025	2960	2960	2960	2960	0
410	20250113	140900	102392025	2960	2960	2960	2960	0
411	20250113	140800	102392025	2960	2960	2960	2960	1403
412	20250113	140700	98239145	2970	2970	2970	2970	0
413	20250113	140600	98239145	2970	2970	2970	2970	0
414	20250113	140500	98239145	2970	2970	2970	2970	0
415	20250113	140400	98239145	2970	2970	2970	2970	0
416	20250113	140300	98239145	2970	2970	2970	2970	0
417	20250113	140200	98239145	2970	2970	2970	2970	0
418	20250113	140100	98239145	2970	2970	2970	2970	0
419	20250113	140000	98239145	2970	2970	2970	2970	0
420	20250113	135900	98239145	2970	2965	2970	2965	3
421	20250113	135800	98230245	2965	2965	2965	2965	0
422	20250113	135700	98230245	2965	2965	2965	2965	0
423	20250113	135600	98230245	2965	2965	2965	2965	0
424	20250113	135500	98230245	2965	2965	2965	2965	0
425	20250113	135400	98230245	2965	2965	2965	2965	0
426	20250113	135300	98230245	2965	2965	2965	2965	0
427	20250113	135200	98230245	2965	2965	2965	2965	600
428	20250113	135100	96451245	2965	2965	2965	2965	0
429	20250113	135000	96451245	2965	2965	2965	2965	0
430	20250113	134900	96451245	2965	2965	2965	2965	1
431	20250113	134800	96448280	2955	2955	2955	2955	0
432	20250113	134700	96448280	2955	2955	2955	2955	0
433	20250113	134600	96448280	2955	2955	2955	2955	0
434	20250113	134500	96448280	2955	2955	2955	2955	0
435	20250113	134400	96448280	2955	2955	2955	2955	0
436	20250113	134300	96448280	2955	2955	2955	2955	1002
437	20250113	134200	93487370	2950	2950	2950	2950	0
438	20250113	134100	93487370	2950	2950	2950	2950	0
439	20250113	134000	93487370	2950	2950	2950	2950	0
440	20250113	133900	93487370	2950	2950	2950	2950	0
441	20250113	133800	93487370	2950	2950	2950	2950	0
442	20250113	133700	93487370	2950	2950	2950	2950	0
443	20250113	133600	93487370	2950	2950	2950	2950	0
444	20250113	133500	93487370	2950	2950	2950	2950	0
445	20250113	133400	93487370	2950	2950	2950	2950	0
446	20250113	133300	93487370	2950	2950	2950	2950	0
447	20250113	133200	93487370	2950	2950	2950	2950	0
448	20250113	133100	93487370	2950	2950	2950	2950	0
449	20250113	133000	93487370	2950	2950	2950	2950	0
450	20250113	132900	93487370	2950	2950	2950	2950	0
451	20250113	132800	93487370	2950	2950	2950	2950	0
452	20250113	132700	93487370	2950	2950	2950	2950	0
453	20250113	132600	93487370	2950	2950	2950	2950	0
454	20250113	132500	93487370	2950	2950	2950	2950	0
455	20250113	132400	93487370	2950	2950	2950	2950	325
456	20250113	132300	92528620	2950	2950	2950	2950	10
457	20250113	132200	92499120	2950	2950	2950	2950	0
458	20250113	132100	92499120	2950	2950	2950	2950	0
459	20250113	132000	92499120	2950	2950	2950	2950	0
460	20250113	131900	92499120	2950	2950	2950	2950	0
461	20250113	131800	92499120	2950	2950	2950	2950	1716
462	20250113	131700	87436920	2955	2955	2955	2955	0
463	20250113	131600	87436920	2955	2955	2955	2955	0
464	20250113	131500	87436920	2955	2955	2955	2955	0
465	20250113	131400	87436920	2955	2955	2955	2955	0
466	20250113	131300	87436920	2955	2955	2955	2955	0
467	20250113	131200	87436920	2955	2955	2955	2955	0
468	20250113	131100	87436920	2955	2955	2955	2955	0
469	20250113	131000	87436920	2955	2955	2955	2955	0
470	20250113	130900	87436920	2955	2955	2955	2955	0
471	20250113	130800	87436920	2955	2955	2955	2955	0
472	20250113	130700	87436920	2955	2955	2955	2955	0
473	20250113	130600	87436920	2955	2955	2955	2955	0
474	20250113	130500	87436920	2955	2955	2955	2955	0
475	20250113	130400	87436920	2955	2955	2955	2955	0
476	20250113	130300	87436920	2955	2955	2955	2955	0
477	20250113	130200	87436920	2955	2955	2955	2955	0
478	20250113	130100	87436920	2955	2955	2955	2955	0
479	20250113	130000	87436920	2955	2955	2955	2955	0
480	20250113	125900	87436920	2955	2955	2955	2955	2
481	20250113	125800	87431010	2955	2955	2955	2955	16
482	20250113	125700	87383730	2950	2950	2950	2950	0
483	20250113	125600	87383730	2950	2950	2950	2950	0
484	20250113	125500	87383730	2950	2950	2950	2950	0
485	20250113	125400	87383730	2950	2950	2950	2950	0
486	20250113	125300	87383730	2950	2950	2950	2950	0
487	20250113	125200	87383730	2950	2950	2950	2950	125
488	20250113	125100	87014980	2950	2950	2950	2950	0
489	20250113	125000	87014980	2950	2950	2950	2950	0
490	20250113	124900	87014980	2950	2950	2950	2950	0
491	20250113	124800	87014980	2950	2950	2950	2950	100
492	20250113	124700	86719980	2950	2950	2950	2950	22
493	20250113	124600	86655080	2955	2955	2955	2955	0
494	20250113	124500	86655080	2955	2955	2955	2955	1
495	20250113	124400	86652125	2945	2945	2945	2945	0
496	20250113	124300	86652125	2945	2945	2945	2945	0
497	20250113	124200	86652125	2945	2945	2945	2945	0
498	20250113	124100	86652125	2945	2945	2945	2945	0
499	20250113	124000	86652125	2945	2945	2945	2945	0
500	20250113	123900	86652125	2945	2945	2945	2945	0
501	20250113	123800	86652125	2945	2945	2945	2945	0
502	20250113	123700	86652125	2945	2945	2945	2945	0
503	20250113	123600	86652125	2945	2945	2945	2945	7
504	20250113	123500	86631510	2950	2950	2950	2950	877
505	20250113	123400	84044360	2970	2970	2970	2970	1
506	20250113	123300	84041390	2970	2970	2970	2970	49
507	20250113	123200	83895860	2970	2970	2970	2970	0
508	20250113	123100	83895860	2970	2970	2970	2970	0
509	20250113	123000	83895860	2970	2970	2970	2970	0
510	20250113	122900	83895860	2970	2970	2970	2970	34
511	20250113	122800	83794880	2970	2970	2970	2970	0
512	20250113	122700	83794880	2970	2970	2970	2970	0
513	20250113	122600	83794880	2970	2970	2970	2970	6
514	20250113	122500	83777060	2950	2950	2950	2950	25
515	20250113	122400	83703310	2950	2950	2950	2950	1
516	20250113	122300	83700360	2950	2950	2950	2950	0
517	20250113	122200	83700360	2950	2950	2950	2950	0
518	20250113	122100	83700360	2950	2950	2950	2950	100
519	20250113	122000	83405360	2955	2955	2955	2955	0
520	20250113	121900	83405360	2955	2955	2955	2955	1
521	20250113	121800	83402405	2950	2950	2950	2950	0
522	20250113	121700	83402405	2950	2950	2950	2950	0
523	20250113	121600	83402405	2950	2950	2950	2950	0
524	20250113	121500	83402405	2950	2950	2950	2950	683
525	20250113	121400	81387555	2955	2955	2955	2955	20
526	20250113	121300	81328455	2955	2955	2955	2955	0
527	20250113	121200	81328455	2955	2955	2955	2955	0
528	20250113	121100	81328455	2955	2955	2955	2955	0
529	20250113	121000	81328455	2955	2955	2955	2955	0
530	20250113	120900	81328455	2955	2955	2955	2955	0
531	20250113	120800	81328455	2955	2955	2955	2955	3
532	20250113	120700	81319590	2950	2950	2950	2950	0
533	20250113	120600	81319590	2950	2950	2950	2950	0
534	20250113	120500	81319590	2950	2950	2950	2950	0
535	20250113	120400	81319590	2950	2950	2950	2950	0
536	20250113	120300	81319590	2950	2950	2950	2950	0
537	20250113	120200	81319590	2950	2950	2950	2950	170
538	20250113	120100	80818090	2950	2950	2950	2950	30
539	20250113	120000	80729590	2955	2955	2955	2955	360
540	20250113	115900	79665790	2955	2955	2955	2955	0
541	20250113	115800	79665790	2955	2955	2955	2955	15
542	20250113	115700	79621465	2970	2970	2970	2970	272
543	20250113	115600	78813625	2950	2950	2950	2950	0
544	20250113	115500	78813625	2950	2950	2950	2950	208
545	20250113	115400	78200025	2950	2950	2950	2950	0
546	20250113	115300	78200025	2950	2950	2950	2950	700
547	20250113	115200	76135025	2950	2950	2950	2950	0
548	20250113	115100	76135025	2950	2950	2950	2950	0
549	20250113	115000	76135025	2950	2950	2950	2950	0
550	20250113	114900	76135025	2950	2950	2950	2950	0
551	20250113	114800	76135025	2950	2950	2950	2950	0
552	20250113	114700	76135025	2950	2950	2950	2950	0
553	20250113	114600	76135025	2950	2950	2950	2950	0
554	20250113	114500	76135025	2950	2950	2950	2950	0
555	20250113	114400	76135025	2950	2950	2950	2950	0
556	20250113	114300	76135025	2950	2955	2955	2950	25
557	20250113	114200	76061255	2970	2970	2970	2970	0
558	20250113	114100	76061255	2970	2970	2970	2970	0
559	20250113	114000	76061255	2970	2970	2970	2970	0
560	20250113	113900	76061255	2970	2970	2970	2970	0
561	20250113	113800	76061255	2970	2970	2970	2970	0
562	20250113	113700	76061255	2970	2970	2970	2970	0
563	20250113	113600	76061255	2970	2970	2970	2970	0
564	20250113	113500	76061255	2970	2970	2970	2970	0
565	20250113	113400	76061255	2970	2950	2970	2950	31
566	20250113	113300	75969785	2950	2955	2955	2950	2000
567	20250113	113200	70068315	2955	2955	2955	2955	0
568	20250113	113100	70068315	2955	2955	2955	2955	0
569	20250113	113000	70068315	2955	2955	2955	2955	0
570	20250113	112900	70068315	2955	2955	2955	2955	0
571	20250113	112800	70068315	2955	2955	2955	2955	0
572	20250113	112700	70068315	2955	2955	2955	2955	0
573	20250113	112600	70068315	2955	2955	2955	2955	0
574	20250113	112500	70068315	2955	2955	2955	2955	0
575	20250113	112400	70068315	2955	2955	2955	2955	0
576	20250113	112300	70068315	2955	2955	2955	2955	0
577	20250113	112200	70068315	2955	2955	2955	2955	198
578	20250113	112100	69483225	2955	2955	2955	2955	0
579	20250113	112000	69483225	2955	2955	2955	2955	127
580	20250113	111900	69107940	2955	2955	2955	2955	0
581	20250113	111800	69107940	2955	2955	2955	2955	0
582	20250113	111700	69107940	2955	2955	2955	2955	0
583	20250113	111600	69107940	2955	2955	2955	2955	0
584	20250113	111500	69107940	2955	2955	2955	2955	0
585	20250113	111400	69107940	2955	2955	2955	2955	0
586	20250113	111300	69107940	2955	2955	2955	2955	0
587	20250113	111200	69107940	2955	2955	2955	2955	198
588	20250113	111100	68522850	2970	2970	2970	2970	0
589	20250113	111000	68522850	2970	2970	2970	2970	1
590	20250113	110900	68519880	2970	2970	2970	2970	0
591	20250113	110800	68519880	2970	2970	2970	2970	0
592	20250113	110700	68519880	2970	2970	2970	2970	0
593	20250113	110600	68519880	2970	2970	2970	2970	0
594	20250113	110500	68519880	2970	2970	2970	2970	0
595	20250113	110400	68519880	2970	2970	2970	2970	0
596	20250113	110300	68519880	2970	2970	2970	2970	1
597	20250113	110200	68516910	2955	2955	2955	2955	493
598	20250113	110100	67060095	2955	2965	2965	2955	1102
599	20250113	110000	63799590	2965	2965	2965	2965	0
600	20250113	105900	63799590	2965	2965	2965	2965	0
601	20250113	105800	63799590	2965	2965	2965	2965	0
602	20250113	105700	63799590	2965	2965	2965	2965	128
603	20250113	105600	63420070	2960	2960	2960	2960	223
604	20250113	105500	62759990	2960	2965	2965	2960	223
605	20250113	105400	62099895	2970	2970	2970	2970	0
606	20250113	105300	62099895	2970	2970	2970	2970	3
607	20250113	105200	62090985	2970	2970	2970	2970	704
608	20250113	105100	60000105	2975	2975	2975	2975	0
609	20250113	105000	60000105	2975	2975	2975	2975	78
610	20250113	104900	59768055	2975	2975	2975	2975	0
611	20250113	104800	59768055	2975	2975	2975	2975	434
612	20250113	104700	58476905	2980	2980	2980	2980	0
613	20250113	104600	58476905	2980	2980	2980	2980	741
614	20250113	104500	56268725	2985	2985	2985	2985	0
615	20250113	104400	56268725	2985	2985	2985	2985	0
616	20250113	104300	56268725	2985	2985	2985	2985	0
617	20250113	104200	56268725	2985	2985	2985	2985	0
618	20250113	104100	56268725	2985	2985	2985	2985	115
619	20250113	104000	55925450	2985	2985	2985	2985	18
620	20250113	103900	55871720	2985	2985	2985	2985	778
621	20250113	103800	53549390	2985	2985	2985	2985	215
622	20250113	103700	52907615	2995	2995	2995	2995	640
623	20250113	103600	50990815	2985	2985	2985	2985	157
624	20250113	103500	50522170	2995	2995	2995	2995	0
625	20250113	103400	50522170	2995	2995	2995	2995	50
626	20250113	103300	50372420	3000	2990	3000	2990	90
627	20250113	103200	50102490	2980	2980	2980	2980	0
628	20250113	103100	50102490	2980	2980	2980	2980	0
629	20250113	103000	50102490	2980	2995	2995	2980	936
630	20250113	102900	47302080	2975	2975	2975	2975	0
631	20250113	102800	47302080	2975	2975	2975	2975	0
632	20250113	102700	47302080	2975	2985	2995	2975	3086
633	20250113	102600	38061870	2985	2985	2985	2985	39
634	20250113	102500	37945455	2985	2985	2985	2985	0
635	20250113	102400	37945455	2985	2985	2985	2985	0
636	20250113	102300	37945455	2985	2980	2985	2980	611
637	20250113	102200	36121625	2980	2980	2980	2980	0
638	20250113	102100	36121625	2980	2980	2980	2980	0
639	20250113	102000	36121625	2980	2980	2980	2980	0
640	20250113	101900	36121625	2980	2980	2980	2980	1009
641	20250113	101800	33114805	2985	2985	2985	2985	55
642	20250113	101700	32950630	2980	2980	2980	2980	0
643	20250113	101600	32950630	2980	2980	2980	2980	0
644	20250113	101500	32950630	2980	2985	2985	2980	838
645	20250113	101400	30453345	2985	2985	2985	2985	10
646	20250113	101300	30423495	2985	2985	2985	2985	289
647	20250113	101200	29560830	2970	2980	2985	2970	1280
648	20250113	101100	25747680	2980	2980	2980	2980	1
649	20250113	101000	25744700	2965	2965	2965	2965	0
650	20250113	100900	25744700	2965	2970	2970	2965	1047
651	20250113	100800	22640325	2965	2970	2970	2965	1289
652	20250113	100700	18813395	2985	2970	2985	2970	160
653	20250113	100600	18338045	2975	2985	2985	2975	45
654	20250113	100500	18204160	2985	2985	2985	2985	0
655	20250113	100400	18204160	2985	2985	2985	2985	0
656	20250113	100300	18204160	2985	2985	2985	2985	0
657	20250113	100200	18204160	2985	2985	2985	2985	1
658	20250113	100100	18201175	2980	2980	2980	2980	150
659	20250113	100000	17754175	2985	2985	2985	2985	0
660	20250113	095900	17754175	2985	2985	2985	2985	0
661	20250113	095800	17754175	2985	2985	2985	2985	0
662	20250113	095700	17754175	2985	2985	2985	2985	0
663	20250113	095600	17754175	2985	2985	2985	2985	335
664	20250113	095500	16754200	2985	2985	2985	2985	0
665	20250113	095400	16754200	2985	2985	2985	2985	0
666	20250113	095300	16754200	2985	2985	2985	2985	0
667	20250113	095200	16754200	2985	2985	2985	2985	0
668	20250113	095100	16754200	2985	2985	2985	2985	0
669	20250113	095000	16754200	2985	2975	2985	2975	197
670	20250113	094900	16168115	2975	2975	2975	2975	2
671	20250113	094800	16162165	2975	2975	2975	2970	125
672	20250113	094700	15790560	2970	2970	2970	2970	20
673	20250113	094600	15731160	2980	2975	2980	2975	38
674	20250113	094500	15618085	2980	2980	2980	2980	1
675	20250113	094400	15615105	2980	2980	2980	2980	0
676	20250113	094300	15615105	2980	2980	2980	2980	0
677	20250113	094200	15615105	2980	2960	2980	2960	61
678	20250113	094100	15434325	2960	2960	2960	2960	0
679	20250113	094000	15434325	2960	2960	2960	2960	0
680	20250113	093900	15434325	2960	2960	2960	2960	0
681	20250113	093800	15434325	2960	2960	2960	2960	0
682	20250113	093700	15434325	2960	2960	2960	2960	1
683	20250113	093600	15431365	2960	2960	2960	2960	0
684	20250113	093500	15431365	2960	2960	2960	2960	0
685	20250113	093400	15431365	2960	2980	2980	2960	2
686	20250113	093300	15425425	2960	2980	2980	2960	1457
687	20250113	093200	11087305	2980	2980	2980	2980	0
688	20250113	093100	11087305	2980	2980	2980	2980	0
689	20250113	093000	11087305	2980	2980	2980	2980	70
690	20250113	092900	10878705	2960	2960	2960	2960	0
691	20250113	092800	10878705	2960	2960	2960	2960	0
692	20250113	092700	10878705	2960	2960	2960	2960	0
693	20250113	092600	10878705	2960	2960	2960	2960	0
694	20250113	092500	10878705	2960	2975	2975	2960	1867
695	20250113	092400	5327915	2980	2980	2980	2980	0
696	20250113	092300	5327915	2980	2980	2980	2980	31
697	20250113	092200	5235535	2985	2985	2985	2985	52
698	20250113	092100	5080315	2980	2980	2980	2980	1
699	20250113	092000	5077335	2975	2985	2985	2975	182
700	20250113	091900	4534485	2985	2985	2985	2985	0
701	20250113	091800	4534485	2985	2985	2985	2985	1
702	20250113	091700	4531500	2985	2985	2985	2985	0
703	20250113	091600	4531500	2985	2985	2985	2985	0
704	20250113	091500	4531500	2985	2985	2985	2985	5
705	20250113	091400	4516575	2985	2985	2985	2985	0
706	20250113	091300	4516575	2985	2985	2985	2985	0
707	20250113	091200	4516575	2985	2985	2985	2985	0
708	20250113	091100	4516575	2985	2980	2985	2980	33
709	20250113	091000	4418230	2985	2980	2985	2975	416
710	20250113	090900	3180445	2980	2980	2980	2980	50
711	20250113	090800	3031445	2985	2985	2985	2985	0
712	20250113	090700	3031445	2985	2985	2985	2985	0
713	20250113	090600	3031445	2985	2985	2985	2985	0
714	20250113	090500	3031445	2985	2985	2990	2985	36
715	20250113	090400	2923980	2955	2955	2955	2955	0
716	20250113	090300	2923980	2955	2955	2955	2955	0
717	20250113	090200	2923980	2955	2955	2955	2955	69
718	20250113	090100	2720085	2955	2955	2955	2955	0
719	20250113	090000	2720085	2955	2985	2990	2955	915