KissMeData/332570/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211700	212733345	2905	2905	2905	2905	6665
3	20250115	211600	212733345	2905	2905	2905	2905	0
4	20250115	211500	212733345	2905	2905	2905	2905	0
5	20250115	211400	212733345	2905	2905	2905	2905	0
6	20250115	211300	212733345	2905	2905	2905	2905	0
7	20250115	211200	212733345	2905	2905	2905	2905	0
8	20250115	211100	212733345	2905	2905	2905	2905	0
9	20250115	211000	212733345	2905	2905	2905	2905	0
10	20250115	210900	212733345	2905	2905	2905	2905	0
11	20250115	210800	212733345	2905	2905	2905	2905	0
12	20250115	210700	212733345	2905	2905	2905	2905	0
13	20250115	210600	212733345	2905	2905	2905	2905	0
14	20250115	210500	212733345	2905	2905	2905	2905	0
15	20250115	210400	212733345	2905	2905	2905	2905	0
16	20250115	210300	212733345	2905	2905	2905	2905	0
17	20250115	210200	212733345	2905	2905	2905	2905	0
18	20250115	210100	212733345	2905	2905	2905	2905	0
19	20250115	210000	212733345	2905	2905	2905	2905	0
20	20250115	205900	212733345	2905	2905	2905	2905	0
21	20250115	205800	212733345	2905	2905	2905	2905	0
22	20250115	205700	212733345	2905	2905	2905	2905	0
23	20250115	205600	212733345	2905	2905	2905	2905	0
24	20250115	205500	212733345	2905	2905	2905	2905	0
25	20250115	205400	212733345	2905	2905	2905	2905	0
26	20250115	205300	212733345	2905	2905	2905	2905	0
27	20250115	205200	212733345	2905	2905	2905	2905	0
28	20250115	205100	212733345	2905	2905	2905	2905	0
29	20250115	205000	212733345	2905	2905	2905	2905	0
30	20250115	204900	212733345	2905	2905	2905	2905	0
31	20250115	204800	212733345	2905	2905	2905	2905	0
32	20250115	204700	212733345	2905	2905	2905	2905	6665
33	20250115	204600	212733345	2905	2905	2905	2905	0
34	20250115	204500	212733345	2905	2905	2905	2905	0
35	20250115	204400	212733345	2905	2905	2905	2905	0
36	20250115	204300	212733345	2905	2905	2905	2905	0
37	20250115	204200	212733345	2905	2905	2905	2905	0
38	20250115	204100	212733345	2905	2905	2905	2905	0
39	20250115	204000	212733345	2905	2905	2905	2905	0
40	20250115	203900	212733345	2905	2905	2905	2905	0
41	20250115	203800	212733345	2905	2905	2905	2905	0
42	20250115	203700	212733345	2905	2905	2905	2905	0
43	20250115	203600	212733345	2905	2905	2905	2905	0
44	20250115	203500	212733345	2905	2905	2905	2905	0
45	20250115	203400	212733345	2905	2905	2905	2905	0
46	20250115	203300	212733345	2905	2905	2905	2905	0
47	20250115	203200	212733345	2905	2905	2905	2905	0
48	20250115	203100	212733345	2905	2905	2905	2905	0
49	20250115	203000	212733345	2905	2905	2905	2905	0
50	20250115	202900	212733345	2905	2905	2905	2905	0
51	20250115	202800	212733345	2905	2905	2905	2905	0
52	20250115	202700	212733345	2905	2905	2905	2905	0
53	20250115	202600	212733345	2905	2905	2905	2905	0
54	20250115	202500	212733345	2905	2905	2905	2905	0
55	20250115	202400	212733345	2905	2905	2905	2905	0
56	20250115	202300	212733345	2905	2905	2905	2905	0
57	20250115	202200	212733345	2905	2905	2905	2905	0
58	20250115	202100	212733345	2905	2905	2905	2905	0
59	20250115	202000	212733345	2905	2905	2905	2905	0
60	20250115	201900	212733345	2905	2905	2905	2905	0
61	20250115	201800	212733345	2905	2905	2905	2905	0
62	20250115	201700	212733345	2905	2905	2905	2905	6665
63	20250115	201600	212733345	2905	2905	2905	2905	0
64	20250115	201500	212733345	2905	2905	2905	2905	0
65	20250115	201400	212733345	2905	2905	2905	2905	0
66	20250115	201300	212733345	2905	2905	2905	2905	0
67	20250115	201200	212733345	2905	2905	2905	2905	0
68	20250115	201100	212733345	2905	2905	2905	2905	0
69	20250115	201000	212733345	2905	2905	2905	2905	0
70	20250115	200900	212733345	2905	2905	2905	2905	0
71	20250115	200800	212733345	2905	2905	2905	2905	0
72	20250115	200700	212733345	2905	2905	2905	2905	0
73	20250115	200600	212733345	2905	2905	2905	2905	0
74	20250115	200500	212733345	2905	2905	2905	2905	0
75	20250115	200400	212733345	2905	2905	2905	2905	0
76	20250115	200300	212733345	2905	2905	2905	2905	0
77	20250115	200200	212733345	2905	2905	2905	2905	0
78	20250115	200100	212733345	2905	2905	2905	2905	0
79	20250115	200000	212733345	2905	2905	2905	2905	0
80	20250115	195900	212733345	2905	2905	2905	2905	0
81	20250115	195800	212733345	2905	2905	2905	2905	0
82	20250115	195700	212733345	2905	2905	2905	2905	0
83	20250115	195600	212733345	2905	2905	2905	2905	0
84	20250115	195500	212733345	2905	2905	2905	2905	0
85	20250115	195400	212733345	2905	2905	2905	2905	0
86	20250115	195300	212733345	2905	2905	2905	2905	0
87	20250115	195200	212733345	2905	2905	2905	2905	0
88	20250115	195100	212733345	2905	2905	2905	2905	0
89	20250115	195000	212733345	2905	2905	2905	2905	0
90	20250115	194900	212733345	2905	2905	2905	2905	0
91	20250115	194800	212733345	2905	2905	2905	2905	0
92	20250115	194700	212733345	2905	2905	2905	2905	6665
93	20250115	194600	212733345	2905	2905	2905	2905	0
94	20250115	194500	212733345	2905	2905	2905	2905	0
95	20250115	194400	212733345	2905	2905	2905	2905	0
96	20250115	194300	212733345	2905	2905	2905	2905	0
97	20250115	194200	212733345	2905	2905	2905	2905	0
98	20250115	194100	212733345	2905	2905	2905	2905	0
99	20250115	194000	212733345	2905	2905	2905	2905	0
100	20250115	193900	212733345	2905	2905	2905	2905	0
101	20250115	193800	212733345	2905	2905	2905	2905	0
102	20250115	193700	212733345	2905	2905	2905	2905	0
103	20250115	193600	212733345	2905	2905	2905	2905	0
104	20250115	193500	212733345	2905	2905	2905	2905	0
105	20250115	193400	212733345	2905	2905	2905	2905	0
106	20250115	193300	212733345	2905	2905	2905	2905	0
107	20250115	193200	212733345	2905	2905	2905	2905	0
108	20250115	193100	212733345	2905	2905	2905	2905	0
109	20250115	193000	212733345	2905	2905	2905	2905	0
110	20250115	192900	212733345	2905	2905	2905	2905	0
111	20250115	192800	212733345	2905	2905	2905	2905	0
112	20250115	192700	212733345	2905	2905	2905	2905	0
113	20250115	192600	212733345	2905	2905	2905	2905	0
114	20250115	192500	212733345	2905	2905	2905	2905	0
115	20250115	192400	212733345	2905	2905	2905	2905	0
116	20250115	192300	212733345	2905	2905	2905	2905	0
117	20250115	192200	212733345	2905	2905	2905	2905	0
118	20250115	192100	212733345	2905	2905	2905	2905	0
119	20250115	192000	212733345	2905	2905	2905	2905	0
120	20250115	191900	212733345	2905	2905	2905	2905	0
121	20250115	191800	212733345	2905	2905	2905	2905	0
122	20250115	191700	212733345	2905	2905	2905	2905	6665
123	20250115	191600	212733345	2905	2905	2905	2905	0
124	20250115	191500	212733345	2905	2905	2905	2905	0
125	20250115	191400	212733345	2905	2905	2905	2905	0
126	20250115	191300	212733345	2905	2905	2905	2905	0
127	20250115	191200	212733345	2905	2905	2905	2905	0
128	20250115	191100	212733345	2905	2905	2905	2905	0
129	20250115	191000	212733345	2905	2905	2905	2905	0
130	20250115	190900	212733345	2905	2905	2905	2905	0
131	20250115	190800	212733345	2905	2905	2905	2905	0
132	20250115	190700	212733345	2905	2905	2905	2905	0
133	20250115	190600	212733345	2905	2905	2905	2905	0
134	20250115	190500	212733345	2905	2905	2905	2905	0
135	20250115	190400	212733345	2905	2905	2905	2905	0
136	20250115	190300	212733345	2905	2905	2905	2905	0
137	20250115	190200	212733345	2905	2905	2905	2905	0
138	20250115	190100	212733345	2905	2905	2905	2905	0
139	20250115	190000	212733345	2905	2905	2905	2905	0
140	20250115	185900	212733345	2905	2905	2905	2905	0
141	20250115	185800	212733345	2905	2905	2905	2905	0
142	20250115	185700	212733345	2905	2905	2905	2905	0
143	20250115	185600	212733345	2905	2905	2905	2905	0
144	20250115	185500	212733345	2905	2905	2905	2905	0
145	20250115	185400	212733345	2905	2905	2905	2905	0
146	20250115	185300	212733345	2905	2905	2905	2905	0
147	20250115	185200	212733345	2905	2905	2905	2905	0
148	20250115	185100	212733345	2905	2905	2905	2905	0
149	20250115	185000	212733345	2905	2905	2905	2905	0
150	20250115	184900	212733345	2905	2905	2905	2905	0
151	20250115	184800	212733345	2905	2905	2905	2905	0
152	20250115	184700	212733345	2905	2905	2905	2905	6665
153	20250115	184600	212733345	2905	2905	2905	2905	0
154	20250115	184500	212733345	2905	2905	2905	2905	0
155	20250115	184400	212733345	2905	2905	2905	2905	0
156	20250115	184300	212733345	2905	2905	2905	2905	0
157	20250115	184200	212733345	2905	2905	2905	2905	0
158	20250115	184100	212733345	2905	2905	2905	2905	0
159	20250115	184000	212733345	2905	2905	2905	2905	0
160	20250115	183900	212733345	2905	2905	2905	2905	0
161	20250115	183800	212733345	2905	2905	2905	2905	0
162	20250115	183700	212733345	2905	2905	2905	2905	0
163	20250115	183600	212733345	2905	2905	2905	2905	0
164	20250115	183500	212733345	2905	2905	2905	2905	0
165	20250115	183400	212733345	2905	2905	2905	2905	0
166	20250115	183300	212733345	2905	2905	2905	2905	0
167	20250115	183200	212733345	2905	2905	2905	2905	0
168	20250115	183100	212733345	2905	2905	2905	2905	0
169	20250115	183000	212733345	2905	2905	2905	2905	0
170	20250115	182900	212733345	2905	2905	2905	2905	0
171	20250115	182800	212733345	2905	2905	2905	2905	0
172	20250115	182700	212733345	2905	2905	2905	2905	0
173	20250115	182600	212733345	2905	2905	2905	2905	0
174	20250115	182500	212733345	2905	2905	2905	2905	0
175	20250115	182400	212733345	2905	2905	2905	2905	0
176	20250115	182300	212733345	2905	2905	2905	2905	0
177	20250115	182200	212733345	2905	2905	2905	2905	0
178	20250115	182100	212733345	2905	2905	2905	2905	0
179	20250115	182000	212733345	2905	2905	2905	2905	0
180	20250115	181900	212733345	2905	2905	2905	2905	0
181	20250115	181800	212733345	2905	2905	2905	2905	0
182	20250115	181700	212733345	2905	2905	2905	2905	6665
183	20250115	181600	212733345	2905	2905	2905	2905	0
184	20250115	181500	212733345	2905	2905	2905	2905	0
185	20250115	181400	212733345	2905	2905	2905	2905	0
186	20250115	181300	212733345	2905	2905	2905	2905	0
187	20250115	181200	212733345	2905	2905	2905	2905	0
188	20250115	181100	212733345	2905	2905	2905	2905	0
189	20250115	181000	212733345	2905	2905	2905	2905	0
190	20250115	180900	212733345	2905	2905	2905	2905	0
191	20250115	180800	212733345	2905	2905	2905	2905	0
192	20250115	180700	212733345	2905	2905	2905	2905	0
193	20250115	180600	212733345	2905	2905	2905	2905	0
194	20250115	180500	212733345	2905	2905	2905	2905	0
195	20250115	180400	212733345	2905	2905	2905	2905	0
196	20250115	180300	212733345	2905	2905	2905	2905	0
197	20250115	180200	212733345	2905	2905	2905	2905	0
198	20250115	180100	212733345	2905	2905	2905	2905	0
199	20250115	180000	212733345	2905	2905	2905	2905	0
200	20250115	175900	212733345	2905	2905	2905	2905	0
201	20250115	175800	212733345	2905	2905	2905	2905	0
202	20250115	175700	212733345	2905	2905	2905	2905	0
203	20250115	175600	212733345	2905	2905	2905	2905	0
204	20250115	175500	212733345	2905	2905	2905	2905	0
205	20250115	175400	212733345	2905	2905	2905	2905	0
206	20250115	175300	212733345	2905	2905	2905	2905	0
207	20250115	175200	212733345	2905	2905	2905	2905	0
208	20250115	175100	212733345	2905	2905	2905	2905	0
209	20250115	175000	212733345	2905	2905	2905	2905	0
210	20250115	174900	212733345	2905	2905	2905	2905	0
211	20250115	174800	212733345	2905	2905	2905	2905	0
212	20250115	174700	212733345	2905	2905	2905	2905	6665
213	20250115	174600	212733345	2905	2905	2905	2905	0
214	20250115	174500	212733345	2905	2905	2905	2905	0
215	20250115	174400	212733345	2905	2905	2905	2905	0
216	20250115	174300	212733345	2905	2905	2905	2905	0
217	20250115	174200	212733345	2905	2905	2905	2905	0
218	20250115	174100	212733345	2905	2905	2905	2905	0
219	20250115	174000	212733345	2905	2905	2905	2905	0
220	20250115	173900	212733345	2905	2905	2905	2905	0
221	20250115	173800	212733345	2905	2905	2905	2905	0
222	20250115	173700	212733345	2905	2905	2905	2905	0
223	20250115	173600	212733345	2905	2905	2905	2905	0
224	20250115	173500	212733345	2905	2905	2905	2905	0
225	20250115	173400	212733345	2905	2905	2905	2905	0
226	20250115	173300	212733345	2905	2905	2905	2905	0
227	20250115	173200	212733345	2905	2905	2905	2905	0
228	20250115	173100	212733345	2905	2905	2905	2905	0
229	20250115	173000	212733345	2905	2905	2905	2905	0
230	20250115	172900	212733345	2905	2905	2905	2905	0
231	20250115	172800	212733345	2905	2905	2905	2905	0
232	20250115	172700	212733345	2905	2905	2905	2905	0
233	20250115	172600	212733345	2905	2905	2905	2905	0
234	20250115	172500	212733345	2905	2905	2905	2905	0
235	20250115	172400	212733345	2905	2905	2905	2905	0
236	20250115	172300	212733345	2905	2905	2905	2905	0
237	20250115	172200	212733345	2905	2905	2905	2905	0
238	20250115	172100	212733345	2905	2905	2905	2905	0
239	20250115	172000	212733345	2905	2905	2905	2905	0
240	20250115	171900	212733345	2905	2905	2905	2905	0
241	20250115	171800	212733345	2905	2905	2905	2905	0
242	20250115	171700	212733345	2905	2905	2905	2905	6665
243	20250115	171600	212733345	2905	2905	2905	2905	0
244	20250115	171500	212733345	2905	2905	2905	2905	0
245	20250115	171400	212733345	2905	2905	2905	2905	0
246	20250115	171300	212733345	2905	2905	2905	2905	0
247	20250115	171200	212733345	2905	2905	2905	2905	0
248	20250115	171100	212733345	2905	2905	2905	2905	0
249	20250115	171000	212733345	2905	2905	2905	2905	0
250	20250115	170900	212733345	2905	2905	2905	2905	0
251	20250115	170800	212733345	2905	2905	2905	2905	0
252	20250115	170700	212733345	2905	2905	2905	2905	0
253	20250115	170600	212733345	2905	2905	2905	2905	0
254	20250115	170500	212733345	2905	2905	2905	2905	0
255	20250115	170400	212733345	2905	2905	2905	2905	0
256	20250115	170300	212733345	2905	2905	2905	2905	0
257	20250115	170200	212733345	2905	2905	2905	2905	0
258	20250115	170100	212733345	2905	2905	2905	2905	0
259	20250115	170000	212733345	2905	2905	2905	2905	0
260	20250115	165900	212733345	2905	2905	2905	2905	0
261	20250115	165800	212733345	2905	2905	2905	2905	0
262	20250115	165700	212733345	2905	2905	2905	2905	0
263	20250115	165600	212733345	2905	2905	2905	2905	0
264	20250115	165500	212733345	2905	2905	2905	2905	0
265	20250115	165400	212733345	2905	2905	2905	2905	0
266	20250115	165300	212733345	2905	2905	2905	2905	0
267	20250115	165200	212733345	2905	2905	2905	2905	0
268	20250115	165100	212733345	2905	2905	2905	2905	0
269	20250115	165000	212733345	2905	2905	2905	2905	0
270	20250115	164900	212733345	2905	2905	2905	2905	0
271	20250115	164800	212733345	2905	2905	2905	2905	0
272	20250115	164700	212733345	2905	2905	2905	2905	6665
273	20250115	164600	212733345	2905	2905	2905	2905	0
274	20250115	164500	212733345	2905	2905	2905	2905	0
275	20250115	164400	212733345	2905	2905	2905	2905	0
276	20250115	164300	212733345	2905	2905	2905	2905	0
277	20250115	164200	212733345	2905	2905	2905	2905	0
278	20250115	164100	212733345	2905	2905	2905	2905	0
279	20250115	164000	212733345	2905	2905	2905	2905	0
280	20250115	163900	212733345	2905	2905	2905	2905	0
281	20250115	163800	212733345	2905	2905	2905	2905	0
282	20250115	163700	212733345	2905	2905	2905	2905	0
283	20250115	163600	212733345	2905	2905	2905	2905	0
284	20250115	163500	212733345	2905	2905	2905	2905	0
285	20250115	163400	212733345	2905	2905	2905	2905	0
286	20250115	163300	212733345	2905	2905	2905	2905	0
287	20250115	163200	212733345	2905	2905	2905	2905	0
288	20250115	163100	212733345	2905	2905	2905	2905	0
289	20250115	163000	212733345	2905	2905	2905	2905	0
290	20250115	162900	212733345	2905	2905	2905	2905	0
291	20250115	162800	212733345	2905	2905	2905	2905	0
292	20250115	162700	212733345	2905	2905	2905	2905	0
293	20250115	162600	212733345	2905	2905	2905	2905	0
294	20250115	162500	212733345	2905	2905	2905	2905	0
295	20250115	162400	212733345	2905	2905	2905	2905	0
296	20250115	162300	212733345	2905	2905	2905	2905	0
297	20250115	162200	212733345	2905	2905	2905	2905	0
298	20250115	162100	212733345	2905	2905	2905	2905	0
299	20250115	162000	212733345	2905	2905	2905	2905	0
300	20250115	161900	212733345	2905	2905	2905	2905	0
301	20250115	161800	212733345	2905	2905	2905	2905	0
302	20250115	161700	212733345	2905	2905	2905	2905	6665
303	20250115	161600	212733345	2905	2905	2905	2905	0
304	20250115	161500	212733345	2905	2905	2905	2905	0
305	20250115	161400	212733345	2905	2905	2905	2905	0
306	20250115	161300	212733345	2905	2905	2905	2905	0
307	20250115	161200	212733345	2905	2905	2905	2905	0
308	20250115	161100	212733345	2905	2905	2905	2905	0
309	20250115	161000	212733345	2905	2905	2905	2905	0
310	20250115	160900	212733345	2905	2905	2905	2905	0
311	20250115	160800	212733345	2905	2905	2905	2905	0
312	20250115	160700	212733345	2905	2905	2905	2905	0
313	20250115	160600	212733345	2905	2905	2905	2905	0
314	20250115	160500	212733345	2905	2905	2905	2905	0
315	20250115	160400	212733345	2905	2905	2905	2905	0
316	20250115	160300	212733345	2905	2905	2905	2905	0
317	20250115	160200	212733345	2905	2905	2905	2905	0
318	20250115	160100	212733345	2905	2905	2905	2905	0
319	20250115	160000	212733345	2905	2905	2905	2905	0
320	20250115	155900	212733345	2905	2905	2905	2905	0
321	20250115	155800	212733345	2905	2905	2905	2905	0
322	20250115	155700	212733345	2905	2905	2905	2905	0
323	20250115	155600	212733345	2905	2905	2905	2905	0
324	20250115	155500	212733345	2905	2905	2905	2905	0
325	20250115	155400	212733345	2905	2905	2905	2905	0
326	20250115	155300	212733345	2905	2905	2905	2905	0
327	20250115	155200	212733345	2905	2905	2905	2905	0
328	20250115	155100	212733345	2905	2905	2905	2905	0
329	20250115	155000	212733345	2905	2905	2905	2905	0
330	20250115	154900	212733345	2905	2905	2905	2905	0
331	20250115	154800	212733345	2905	2905	2905	2905	0
332	20250115	154700	212733345	2905	2905	2905	2905	6665
333	20250115	154600	212733345	2905	2905	2905	2905	0
334	20250115	154500	212733345	2905	2905	2905	2905	0
335	20250115	154400	212733345	2905	2905	2905	2905	0
336	20250115	154300	212733345	2905	2905	2905	2905	0
337	20250115	154200	212733345	2905	2905	2905	2905	0
338	20250115	154100	212733345	2905	2905	2905	2905	0
339	20250115	154000	212733345	2905	2905	2905	2905	0
340	20250115	153900	212733345	2905	2905	2905	2905	0
341	20250115	153800	212733345	2905	2905	2905	2905	0
342	20250115	153700	212733345	2905	2905	2905	2905	0
343	20250115	153600	212733345	2905	2905	2905	2905	0
344	20250115	153500	212733345	2905	2905	2905	2905	0
345	20250115	153400	212733345	2905	2905	2905	2905	0
346	20250115	153300	212733345	2905	2905	2905	2905	0
347	20250115	153200	212733345	2905	2905	2905	2905	0
348	20250115	153100	212733345	2905	2905	2905	2905	0
349	20250115	153000	212733345	2905	2905	2905	2905	6665
350	20250115	152900	193371520	2910	2910	2910	2910	0
351	20250115	152800	193371520	2910	2910	2910	2910	0
352	20250115	152700	193371520	2910	2910	2910	2910	0
353	20250115	152600	193371520	2910	2910	2910	2910	0
354	20250115	152500	193371520	2910	2910	2910	2910	0
355	20250115	152400	193371520	2910	2910	2910	2910	0
356	20250115	152300	193371520	2910	2910	2910	2910	0
357	20250115	152200	193371520	2910	2910	2910	2910	0
358	20250115	152100	193371520	2910	2910	2910	2910	0
359	20250115	152000	193371520	2910	2910	2910	2910	0
360	20250115	151900	193371520	2910	2910	2915	2905	2218
361	20250115	151800	186917445	2920	2920	2920	2910	207
362	20250115	151700	186314270	2920	2920	2920	2920	11
363	20250115	151600	186282150	2920	2920	2920	2920	637
364	20250115	151500	184422110	2920	2920	2920	2920	335
365	20250115	151400	183443910	2920	2920	2920	2920	1
366	20250115	151300	183440990	2910	2920	2920	2910	2485
367	20250115	151200	176199985	2925	2930	2930	2920	5
368	20250115	151100	176185365	2930	2930	2930	2930	5
369	20250115	151000	176170715	2930	2930	2930	2930	0
370	20250115	150900	176170715	2930	2930	2930	2930	1
371	20250115	150800	176167785	2915	2915	2915	2915	128
372	20250115	150700	175794665	2930	2930	2930	2930	0
373	20250115	150600	175794665	2930	2935	2935	2930	61
374	20250115	150500	175615635	2935	2935	2935	2935	0
375	20250115	150400	175615635	2935	2935	2935	2935	100
376	20250115	150300	175322135	2935	2935	2935	2935	0
377	20250115	150200	175322135	2935	2935	2935	2935	0
378	20250115	150100	175322135	2935	2935	2935	2935	0
379	20250115	150000	175322135	2935	2935	2935	2935	1
380	20250115	145900	175319200	2935	2935	2935	2935	1
381	20250115	145800	175316265	2920	2915	2920	2915	858
382	20250115	145700	172814885	2935	2935	2935	2935	0
383	20250115	145600	172814885	2935	2935	2935	2935	0
384	20250115	145500	172814885	2935	2935	2935	2935	2
385	20250115	145400	172809015	2935	2935	2935	2935	1
386	20250115	145300	172806080	2920	2925	2935	2920	1168
387	20250115	145200	169395170	2925	2925	2925	2925	406
388	20250115	145100	168207620	2930	2930	2930	2930	180
389	20250115	145000	167680220	2930	2930	2930	2930	1
390	20250115	144900	167677290	2925	2920	2930	2915	394
391	20250115	144800	166527405	2930	2925	2930	2925	2
392	20250115	144700	166521550	2920	2935	2935	2920	1858
393	20250115	144600	161079365	2940	2940	2940	2940	0
394	20250115	144500	161079365	2940	2945	2945	2935	91
395	20250115	144400	160812235	2945	2945	2945	2945	300
396	20250115	144300	159928735	2945	2935	2945	2935	474
397	20250115	144200	158535180	2940	2940	2940	2940	0
398	20250115	144100	158535180	2940	2935	2940	2935	22
399	20250115	144000	158470550	2940	2940	2940	2940	0
400	20250115	143900	158470550	2940	2940	2940	2940	100
401	20250115	143800	158176550	2940	2940	2940	2940	0
402	20250115	143700	158176550	2940	2940	2940	2940	1
403	20250115	143600	158173610	2945	2945	2945	2945	1
404	20250115	143500	158170665	2945	2940	2945	2940	2
405	20250115	143400	158164780	2945	2945	2945	2945	0
406	20250115	143300	158164780	2945	2945	2945	2945	0
407	20250115	143200	158164780	2945	2945	2945	2945	0
408	20250115	143100	158164780	2945	2945	2945	2945	0
409	20250115	143000	158164780	2945	2945	2945	2945	0
410	20250115	142900	158164780	2945	2945	2945	2945	0
411	20250115	142800	158164780	2945	2945	2945	2945	400
412	20250115	142700	156986780	2945	2945	2945	2945	0
413	20250115	142600	156986780	2945	2945	2945	2945	0
414	20250115	142500	156986780	2945	2945	2945	2945	0
415	20250115	142400	156986780	2945	2940	2945	2940	301
416	20250115	142300	156101835	2940	2940	2940	2940	0
417	20250115	142200	156101835	2940	2940	2940	2940	56
418	20250115	142100	155937195	2940	2935	2940	2925	507
419	20250115	142000	154452265	2945	2945	2945	2935	1127
420	20250115	141900	151133820	2945	2930	2945	2930	2031
421	20250115	141800	145162975	2940	2940	2940	2940	2
422	20250115	141700	145157095	2935	2925	2935	2925	2231
423	20250115	141600	138612600	2925	2925	2925	2925	422
424	20250115	141500	137378250	2925	2925	2925	2925	25
425	20250115	141400	137305125	2930	2930	2930	2930	11
426	20250115	141300	137272895	2935	2935	2935	2935	0
427	20250115	141200	137272895	2935	2935	2935	2935	0
428	20250115	141100	137272895	2935	2935	2935	2935	0
429	20250115	141000	137272895	2935	2935	2935	2935	1
430	20250115	140900	137269960	2935	2935	2935	2935	0
431	20250115	140800	137269960	2935	2935	2935	2935	1
432	20250115	140700	137267025	2935	2935	2935	2935	0
433	20250115	140600	137267025	2935	2935	2935	2935	4
434	20250115	140500	137255285	2935	2935	2935	2935	0
435	20250115	140400	137255285	2935	2935	2935	2935	0
436	20250115	140300	137255285	2935	2935	2935	2935	4
437	20250115	140200	137243545	2935	2935	2935	2935	1
438	20250115	140100	137240610	2930	2935	2935	2930	458
439	20250115	140000	135896485	2940	2940	2940	2940	0
440	20250115	135900	135896485	2940	2940	2940	2940	1
441	20250115	135800	135893545	2940	2940	2940	2940	0
442	20250115	135700	135893545	2940	2940	2940	2940	0
443	20250115	135600	135893545	2940	2940	2940	2940	0
444	20250115	135500	135893545	2940	2940	2940	2940	0
445	20250115	135400	135893545	2940	2940	2940	2940	0
446	20250115	135300	135893545	2940	2940	2940	2940	0
447	20250115	135200	135893545	2940	2940	2940	2940	0
448	20250115	135100	135893545	2940	2940	2940	2940	1
449	20250115	135000	135890605	2940	2940	2940	2940	0
450	20250115	134900	135890605	2940	2940	2940	2940	0
451	20250115	134800	135890605	2940	2940	2940	2940	0
452	20250115	134700	135890605	2940	2940	2940	2940	0
453	20250115	134600	135890605	2940	2940	2940	2940	90
454	20250115	134500	135626005	2935	2930	2935	2930	2000
455	20250115	134400	129757455	2930	2930	2930	2930	35
456	20250115	134300	129654905	2930	2930	2930	2930	0
457	20250115	134200	129654905	2930	2930	2930	2930	0
458	20250115	134100	129654905	2930	2930	2930	2930	0
459	20250115	134000	129654905	2930	2930	2930	2930	0
460	20250115	133900	129654905	2930	2930	2930	2930	1
461	20250115	133800	129651975	2925	2925	2925	2925	151
462	20250115	133700	129210300	2910	2915	2915	2910	300
463	20250115	133600	128336295	2925	2925	2925	2925	0
464	20250115	133500	128336295	2925	2915	2925	2915	38
465	20250115	133400	128225510	2915	2915	2915	2915	13
466	20250115	133300	128187615	2915	2915	2915	2910	390
467	20250115	133200	127050770	2915	2915	2915	2915	65
468	20250115	133100	126861295	2915	2920	2920	2915	2844
469	20250115	133000	118562850	2920	2920	2920	2920	0
470	20250115	132900	118562850	2920	2920	2920	2920	0
471	20250115	132800	118562850	2920	2920	2920	2920	1
472	20250115	132700	118559930	2930	2930	2930	2930	0
473	20250115	132600	118559930	2930	2930	2930	2930	0
474	20250115	132500	118559930	2930	2930	2930	2930	0
475	20250115	132400	118559930	2930	2930	2930	2930	1
476	20250115	132300	118557000	2920	2925	2925	2920	531
477	20250115	132200	117005145	2935	2935	2935	2935	0
478	20250115	132100	117005145	2935	2935	2935	2935	0
479	20250115	132000	117005145	2935	2935	2935	2935	0
480	20250115	131900	117005145	2935	2935	2935	2935	0
481	20250115	131800	117005145	2935	2935	2935	2935	0
482	20250115	131700	117005145	2935	2935	2935	2935	1
483	20250115	131600	117002210	2935	2935	2935	2935	1
484	20250115	131500	116999275	2930	2930	2930	2930	14
485	20250115	131400	116958255	2930	2930	2930	2930	0
486	20250115	131300	116958255	2930	2930	2930	2930	84
487	20250115	131200	116712135	2930	2930	2930	2930	200
488	20250115	131100	116126135	2930	2930	2930	2930	0
489	20250115	131000	116126135	2930	2930	2930	2930	77
490	20250115	130900	115900525	2930	2930	2930	2930	1
491	20250115	130800	115897595	2925	2925	2925	2925	0
492	20250115	130700	115897595	2925	2925	2925	2925	0
493	20250115	130600	115897595	2925	2930	2930	2925	46
494	20250115	130500	115762825	2930	2930	2930	2930	0
495	20250115	130400	115762825	2930	2930	2930	2930	0
496	20250115	130300	115762825	2930	2930	2930	2930	0
497	20250115	130200	115762825	2930	2930	2930	2930	0
498	20250115	130100	115762825	2930	2930	2930	2930	0
499	20250115	130000	115762825	2930	2930	2930	2930	0
500	20250115	125900	115762825	2930	2930	2930	2930	0
501	20250115	125800	115762825	2930	2930	2930	2930	8
502	20250115	125700	115739385	2930	2930	2930	2930	0
503	20250115	125600	115739385	2930	2930	2930	2930	1
504	20250115	125500	115736455	2930	2930	2930	2930	0
505	20250115	125400	115736455	2930	2930	2930	2930	0
506	20250115	125300	115736455	2930	2930	2930	2930	0
507	20250115	125200	115736455	2930	2930	2930	2930	0
508	20250115	125100	115736455	2930	2930	2930	2930	0
509	20250115	125000	115736455	2930	2930	2930	2930	0
510	20250115	124900	115736455	2930	2930	2930	2930	0
511	20250115	124800	115736455	2930	2930	2930	2930	0
512	20250115	124700	115736455	2930	2930	2930	2930	0
513	20250115	124600	115736455	2930	2930	2930	2930	0
514	20250115	124500	115736455	2930	2930	2930	2930	0
515	20250115	124400	115736455	2930	2930	2930	2930	0
516	20250115	124300	115736455	2930	2930	2930	2930	0
517	20250115	124200	115736455	2930	2930	2930	2930	0
518	20250115	124100	115736455	2930	2930	2930	2930	61
519	20250115	124000	115557725	2930	2930	2930	2930	0
520	20250115	123900	115557725	2930	2920	2930	2920	132
521	20250115	123800	115172215	2920	2920	2920	2920	10
522	20250115	123700	115143015	2920	2920	2920	2920	0
523	20250115	123600	115143015	2920	2920	2920	2920	0
524	20250115	123500	115143015	2920	2920	2920	2920	0
525	20250115	123400	115143015	2920	2920	2920	2920	0
526	20250115	123300	115143015	2920	2920	2920	2920	0
527	20250115	123200	115143015	2920	2920	2920	2920	203
528	20250115	123100	114550255	2925	2925	2925	2925	0
529	20250115	123000	114550255	2925	2925	2925	2925	0
530	20250115	122900	114550255	2925	2925	2925	2925	1
531	20250115	122800	114547330	2920	2920	2920	2920	1949
532	20250115	122700	108856250	2925	2925	2925	2925	0
533	20250115	122600	108856250	2925	2925	2925	2925	769
534	20250115	122500	106606925	2930	2930	2930	2930	0
535	20250115	122400	106606925	2930	2930	2930	2930	0
536	20250115	122300	106606925	2930	2930	2930	2930	0
537	20250115	122200	106606925	2930	2930	2930	2930	0
538	20250115	122100	106606925	2930	2930	2930	2930	5
539	20250115	122000	106592275	2935	2935	2935	2935	0
540	20250115	121900	106592275	2935	2935	2935	2935	0
541	20250115	121800	106592275	2935	2935	2935	2935	5
542	20250115	121700	106577600	2925	2925	2925	2925	0
543	20250115	121600	106577600	2925	2925	2925	2925	0
544	20250115	121500	106577600	2925	2925	2925	2925	1962
545	20250115	121400	100838750	2925	2925	2925	2925	0
546	20250115	121300	100838750	2925	2925	2925	2925	0
547	20250115	121200	100838750	2925	2925	2925	2925	0
548	20250115	121100	100838750	2925	2925	2925	2925	3
549	20250115	121000	100829975	2925	2925	2925	2925	16
550	20250115	120900	100783175	2920	2920	2920	2920	0
551	20250115	120800	100783175	2920	2920	2920	2920	50
552	20250115	120700	100637175	2925	2925	2925	2925	0
553	20250115	120600	100637175	2925	2925	2925	2925	400
554	20250115	120500	99467175	2925	2925	2925	2925	0
555	20250115	120400	99467175	2925	2925	2925	2925	50
556	20250115	120300	99320925	2925	2925	2925	2925	200
557	20250115	120200	98735925	2925	2925	2925	2925	0
558	20250115	120100	98735925	2925	2925	2925	2925	0
559	20250115	120000	98735925	2925	2925	2925	2925	0
560	20250115	115900	98735925	2925	2925	2925	2925	0
561	20250115	115800	98735925	2925	2925	2925	2925	0
562	20250115	115700	98735925	2925	2925	2925	2925	1446
563	20250115	115600	94506375	2935	2935	2935	2935	0
564	20250115	115500	94506375	2935	2935	2935	2935	0
565	20250115	115400	94506375	2935	2935	2935	2935	200
566	20250115	115300	93919375	2935	2935	2935	2935	0
567	20250115	115200	93919375	2935	2935	2935	2935	0
568	20250115	115100	93919375	2935	2935	2935	2935	1
569	20250115	115000	93916440	2925	2925	2925	2925	0
570	20250115	114900	93916440	2925	2925	2925	2925	0
571	20250115	114800	93916440	2925	2935	2935	2925	333
572	20250115	114700	92942335	2930	2930	2930	2930	350
573	20250115	114600	91916835	2930	2930	2930	2930	0
574	20250115	114500	91916835	2930	2930	2930	2930	0
575	20250115	114400	91916835	2930	2930	2930	2930	0
576	20250115	114300	91916835	2930	2930	2930	2930	0
577	20250115	114200	91916835	2930	2930	2930	2930	255
578	20250115	114100	91169685	2930	2930	2930	2930	0
579	20250115	114000	91169685	2930	2930	2930	2930	0
580	20250115	113900	91169685	2930	2930	2930	2930	0
581	20250115	113800	91169685	2930	2930	2930	2930	0
582	20250115	113700	91169685	2930	2930	2930	2930	0
583	20250115	113600	91169685	2930	2930	2930	2930	1
584	20250115	113500	91166755	2925	2925	2925	2925	0
585	20250115	113400	91166755	2925	2925	2925	2925	0
586	20250115	113300	91166755	2925	2925	2925	2925	0
587	20250115	113200	91166755	2925	2925	2925	2925	1400
588	20250115	113100	87071755	2930	2930	2930	2930	0
589	20250115	113000	87071755	2930	2930	2930	2930	0
590	20250115	112900	87071755	2930	2930	2930	2930	0
591	20250115	112800	87071755	2930	2930	2930	2930	1
592	20250115	112700	87068825	2930	2930	2930	2930	0
593	20250115	112600	87068825	2930	2930	2930	2930	0
594	20250115	112500	87068825	2930	2930	2930	2930	0
595	20250115	112400	87068825	2930	2930	2930	2930	10
596	20250115	112300	87039525	2930	2930	2930	2930	0
597	20250115	112200	87039525	2930	2930	2930	2930	1
598	20250115	112100	87036595	2925	2925	2925	2925	0
599	20250115	112000	87036595	2925	2925	2925	2925	1033
600	20250115	111900	84015070	2930	2930	2930	2930	0
601	20250115	111800	84015070	2930	2925	2930	2925	1004
602	20250115	111700	81078350	2930	2925	2930	2925	567
603	20250115	111600	79419865	2930	2930	2930	2930	3
604	20250115	111500	79411075	2930	2930	2930	2930	0
605	20250115	111400	79411075	2930	2930	2930	2930	1
606	20250115	111300	79408145	2935	2935	2935	2935	0
607	20250115	111200	79408145	2935	2935	2935	2935	0
608	20250115	111100	79408145	2935	2935	2935	2935	1
609	20250115	111000	79405210	2925	2925	2925	2925	159
610	20250115	110900	78940135	2935	2930	2935	2925	51
611	20250115	110800	78790945	2935	2935	2935	2935	1
612	20250115	110700	78788010	2925	2925	2925	2925	0
613	20250115	110600	78788010	2925	2925	2925	2925	0
614	20250115	110500	78788010	2925	2925	2925	2925	1
615	20250115	110400	78785085	2930	2930	2930	2930	0
616	20250115	110300	78785085	2930	2930	2930	2930	1881
617	20250115	110200	73273755	2935	2935	2935	2935	0
618	20250115	110100	73273755	2935	2935	2935	2935	0
619	20250115	110000	73273755	2935	2935	2935	2935	1
620	20250115	105900	73270820	2935	2935	2935	2935	1
621	20250115	105800	73267885	2930	2930	2930	2930	290
622	20250115	105700	72418185	2935	2935	2935	2935	0
623	20250115	105600	72418185	2935	2935	2935	2935	0
624	20250115	105500	72418185	2935	2935	2935	2935	0
625	20250115	105400	72418185	2935	2935	2935	2935	0
626	20250115	105300	72418185	2935	2935	2935	2935	270
627	20250115	105200	71625735	2935	2935	2935	2935	0
628	20250115	105100	71625735	2935	2935	2935	2935	0
629	20250115	105000	71625735	2935	2935	2935	2935	150
630	20250115	104900	71185485	2940	2940	2940	2940	0
631	20250115	104800	71185485	2940	2940	2940	2940	70
632	20250115	104700	70979685	2940	2940	2940	2940	0
633	20250115	104600	70979685	2940	2940	2940	2940	1
634	20250115	104500	70976745	2930	2930	2930	2930	0
635	20250115	104400	70976745	2930	2930	2930	2930	0
636	20250115	104300	70976745	2930	2930	2930	2930	0
637	20250115	104200	70976745	2930	2930	2930	2930	0
638	20250115	104100	70976745	2930	2930	2930	2930	0
639	20250115	104000	70976745	2930	2930	2930	2930	0
640	20250115	103900	70976745	2930	2930	2930	2930	6
641	20250115	103800	70959165	2940	2935	2940	2935	330
642	20250115	103700	69990590	2935	2935	2935	2935	0
643	20250115	103600	69990590	2935	2935	2935	2935	752
644	20250115	103500	67783470	2935	2935	2935	2935	0
645	20250115	103400	67783470	2935	2935	2935	2935	0
646	20250115	103300	67783470	2935	2935	2935	2935	0
647	20250115	103200	67783470	2935	2935	2935	2935	0
648	20250115	103100	67783470	2935	2935	2935	2935	0
649	20250115	103000	67783470	2935	2935	2935	2935	0
650	20250115	102900	67783470	2935	2940	2940	2935	1556
651	20250115	102800	63216605	2940	2940	2940	2940	0
652	20250115	102700	63216605	2940	2940	2940	2940	0
653	20250115	102600	63216605	2940	2940	2940	2940	1
654	20250115	102500	63213665	2940	2940	2940	2940	0
655	20250115	102400	63213665	2940	2940	2940	2940	0
656	20250115	102300	63213665	2940	2940	2940	2940	0
657	20250115	102200	63213665	2940	2935	2940	2935	13
658	20250115	102100	63175505	2935	2935	2935	2935	88
659	20250115	102000	62917225	2935	2935	2935	2935	43
660	20250115	101900	62791020	2940	2940	2940	2940	0
661	20250115	101800	62791020	2940	2935	2940	2935	5
662	20250115	101700	62776340	2935	2935	2935	2935	5
663	20250115	101600	62761665	2935	2935	2935	2935	340
664	20250115	101500	61763765	2935	2935	2935	2935	100
665	20250115	101400	61470265	2935	2935	2935	2935	97
666	20250115	101300	61185570	2935	2935	2935	2935	130
667	20250115	101200	60804020	2940	2940	2940	2940	1
668	20250115	101100	60801080	2940	2940	2940	2940	10
669	20250115	101000	60771680	2940	2940	2940	2940	0
670	20250115	100900	60771680	2940	2940	2940	2940	0
671	20250115	100800	60771680	2940	2940	2940	2940	0
672	20250115	100700	60771680	2940	2940	2940	2940	1
673	20250115	100600	60768740	2940	2940	2940	2940	0
674	20250115	100500	60768740	2940	2940	2940	2940	162
675	20250115	100400	60292460	2945	2945	2945	2945	0
676	20250115	100300	60292460	2945	2945	2945	2945	0
677	20250115	100200	60292460	2945	2945	2945	2945	51
678	20250115	100100	60142265	2945	2945	2945	2945	50
679	20250115	100000	59995015	2945	2945	2945	2945	1
680	20250115	095900	59992070	2940	2940	2940	2940	0
681	20250115	095800	59992070	2940	2940	2940	2940	150
682	20250115	095700	59551070	2945	2945	2945	2945	0
683	20250115	095600	59551070	2945	2945	2945	2945	0
684	20250115	095500	59551070	2945	2940	2945	2940	328
685	20250115	095400	58586730	2940	2940	2940	2940	4
686	20250115	095300	58574970	2935	2935	2935	2935	0
687	20250115	095200	58574970	2935	2935	2935	2935	0
688	20250115	095100	58574970	2935	2935	2935	2935	110
689	20250115	095000	58252120	2935	2935	2935	2935	19
690	20250115	094900	58196355	2940	2940	2940	2940	71
691	20250115	094800	57987615	2940	2940	2940	2940	2630
692	20250115	094700	50255415	2935	2935	2935	2935	0
693	20250115	094600	50255415	2935	2935	2935	2935	0
694	20250115	094500	50255415	2935	2935	2935	2935	1
695	20250115	094400	50252480	2940	2940	2940	2940	2
696	20250115	094300	50246600	2940	2940	2940	2940	81
697	20250115	094200	50008460	2940	2940	2940	2940	0
698	20250115	094100	50008460	2940	2940	2940	2940	0
699	20250115	094000	50008460	2940	2940	2940	2940	0
700	20250115	093900	50008460	2940	2930	2940	2930	925
701	20250115	093800	47298190	2925	2925	2925	2925	560
702	20250115	093700	45660190	2925	2925	2925	2925	0
703	20250115	093600	45660190	2925	2925	2925	2925	1206
704	20250115	093500	42132640	2930	2930	2930	2930	251
705	20250115	093400	41397210	2935	2935	2935	2935	30
706	20250115	093300	41309160	2935	2935	2935	2935	0
707	20250115	093200	41309160	2935	2935	2935	2935	10
708	20250115	093100	41279810	2940	2940	2940	2940	1
709	20250115	093000	41276870	2940	2940	2940	2940	0
710	20250115	092900	41276870	2940	2940	2940	2940	1
711	20250115	092800	41273930	2930	2940	2940	2930	2769
712	20250115	092700	33159275	2950	2950	2950	2950	0
713	20250115	092600	33159275	2950	2950	2950	2950	0
714	20250115	092500	33159275	2950	2950	2950	2950	0
715	20250115	092400	33159275	2950	2950	2950	2950	1
716	20250115	092300	33156325	2935	2935	2935	2935	180
717	20250115	092200	32628025	2955	2955	2955	2955	1
718	20250115	092100	32625070	2935	2935	2960	2935	477
719	20250115	092000	31225050	2935	2935	2935	2935	117
720	20250115	091900	30881655	2935	2960	2960	2935	1485
721	20250115	091800	26516830	2960	2960	2960	2960	0
722	20250115	091700	26516830	2960	2960	2960	2960	0
723	20250115	091600	26516830	2960	2960	2960	2960	0
724	20250115	091500	26516830	2960	2960	2960	2960	1
725	20250115	091400	26513870	2940	2945	2945	2940	1406
726	20250115	091300	22379470	2960	2950	2960	2950	312
727	20250115	091200	21457070	2965	2965	2965	2965	0
728	20250115	091100	21457070	2965	2965	2965	2965	13
729	20250115	091000	21418525	2965	2965	2965	2965	112
730	20250115	090900	21086445	2965	2965	2965	2965	0
731	20250115	090800	21086445	2965	2965	2965	2965	190
732	20250115	090700	20523095	2965	2965	2965	2945	54
733	20250115	090600	20363605	2965	2950	2965	2945	1174
734	20250115	090500	16901750	2975	2945	2975	2945	350
735	20250115	090400	15862675	2945	2950	2950	2945	1025
736	20250115	090300	12840220	2950	2960	2960	2950	673
737	20250115	090200	10849390	2960	2975	2975	2960	1931
738	20250115	090100	5129000	2975	2980	2980	2975	263
739	20250115	090000	4345485	2985	2975	2990	2975	1261