KissMeData/396300/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	213000	246572115	2450	2450	2450	2450	1622
3	20250113	212900	246572115	2450	2450	2450	2450	0
4	20250113	212800	246572115	2450	2450	2450	2450	0
5	20250113	212700	246572115	2450	2450	2450	2450	0
6	20250113	212600	246572115	2450	2450	2450	2450	0
7	20250113	212500	246572115	2450	2450	2450	2450	0
8	20250113	212400	246572115	2450	2450	2450	2450	0
9	20250113	212300	246572115	2450	2450	2450	2450	0
10	20250113	212200	246572115	2450	2450	2450	2450	0
11	20250113	212100	246572115	2450	2450	2450	2450	0
12	20250113	212000	246572115	2450	2450	2450	2450	0
13	20250113	211900	246572115	2450	2450	2450	2450	0
14	20250113	211800	246572115	2450	2450	2450	2450	0
15	20250113	211700	246572115	2450	2450	2450	2450	0
16	20250113	211600	246572115	2450	2450	2450	2450	0
17	20250113	211500	246572115	2450	2450	2450	2450	0
18	20250113	211400	246572115	2450	2450	2450	2450	0
19	20250113	211300	246572115	2450	2450	2450	2450	0
20	20250113	211200	246572115	2450	2450	2450	2450	0
21	20250113	211100	246572115	2450	2450	2450	2450	0
22	20250113	211000	246572115	2450	2450	2450	2450	0
23	20250113	210900	246572115	2450	2450	2450	2450	0
24	20250113	210800	246572115	2450	2450	2450	2450	0
25	20250113	210700	246572115	2450	2450	2450	2450	0
26	20250113	210600	246572115	2450	2450	2450	2450	0
27	20250113	210500	246572115	2450	2450	2450	2450	0
28	20250113	210400	246572115	2450	2450	2450	2450	0
29	20250113	210300	246572115	2450	2450	2450	2450	0
30	20250113	210200	246572115	2450	2450	2450	2450	0
31	20250113	210100	246572115	2450	2450	2450	2450	0
32	20250113	210000	246572115	2450	2450	2450	2450	1622
33	20250113	205900	246572115	2450	2450	2450	2450	0
34	20250113	205800	246572115	2450	2450	2450	2450	0
35	20250113	205700	246572115	2450	2450	2450	2450	0
36	20250113	205600	246572115	2450	2450	2450	2450	0
37	20250113	205500	246572115	2450	2450	2450	2450	0
38	20250113	205400	246572115	2450	2450	2450	2450	0
39	20250113	205300	246572115	2450	2450	2450	2450	0
40	20250113	205200	246572115	2450	2450	2450	2450	0
41	20250113	205100	246572115	2450	2450	2450	2450	0
42	20250113	205000	246572115	2450	2450	2450	2450	0
43	20250113	204900	246572115	2450	2450	2450	2450	0
44	20250113	204800	246572115	2450	2450	2450	2450	0
45	20250113	204700	246572115	2450	2450	2450	2450	0
46	20250113	204600	246572115	2450	2450	2450	2450	0
47	20250113	204500	246572115	2450	2450	2450	2450	0
48	20250113	204400	246572115	2450	2450	2450	2450	0
49	20250113	204300	246572115	2450	2450	2450	2450	0
50	20250113	204200	246572115	2450	2450	2450	2450	0
51	20250113	204100	246572115	2450	2450	2450	2450	0
52	20250113	204000	246572115	2450	2450	2450	2450	0
53	20250113	203900	246572115	2450	2450	2450	2450	0
54	20250113	203800	246572115	2450	2450	2450	2450	0
55	20250113	203700	246572115	2450	2450	2450	2450	0
56	20250113	203600	246572115	2450	2450	2450	2450	0
57	20250113	203500	246572115	2450	2450	2450	2450	0
58	20250113	203400	246572115	2450	2450	2450	2450	0
59	20250113	203300	246572115	2450	2450	2450	2450	0
60	20250113	203200	246572115	2450	2450	2450	2450	0
61	20250113	203100	246572115	2450	2450	2450	2450	0
62	20250113	203000	246572115	2450	2450	2450	2450	1622
63	20250113	202900	246572115	2450	2450	2450	2450	0
64	20250113	202800	246572115	2450	2450	2450	2450	0
65	20250113	202700	246572115	2450	2450	2450	2450	0
66	20250113	202600	246572115	2450	2450	2450	2450	0
67	20250113	202500	246572115	2450	2450	2450	2450	0
68	20250113	202400	246572115	2450	2450	2450	2450	0
69	20250113	202300	246572115	2450	2450	2450	2450	0
70	20250113	202200	246572115	2450	2450	2450	2450	0
71	20250113	202100	246572115	2450	2450	2450	2450	0
72	20250113	202000	246572115	2450	2450	2450	2450	0
73	20250113	201900	246572115	2450	2450	2450	2450	0
74	20250113	201800	246572115	2450	2450	2450	2450	0
75	20250113	201700	246572115	2450	2450	2450	2450	0
76	20250113	201600	246572115	2450	2450	2450	2450	0
77	20250113	201500	246572115	2450	2450	2450	2450	0
78	20250113	201400	246572115	2450	2450	2450	2450	0
79	20250113	201300	246572115	2450	2450	2450	2450	0
80	20250113	201200	246572115	2450	2450	2450	2450	0
81	20250113	201100	246572115	2450	2450	2450	2450	0
82	20250113	201000	246572115	2450	2450	2450	2450	0
83	20250113	200900	246572115	2450	2450	2450	2450	0
84	20250113	200800	246572115	2450	2450	2450	2450	0
85	20250113	200700	246572115	2450	2450	2450	2450	0
86	20250113	200600	246572115	2450	2450	2450	2450	0
87	20250113	200500	246572115	2450	2450	2450	2450	0
88	20250113	200400	246572115	2450	2450	2450	2450	0
89	20250113	200300	246572115	2450	2450	2450	2450	0
90	20250113	200200	246572115	2450	2450	2450	2450	0
91	20250113	200100	246572115	2450	2450	2450	2450	0
92	20250113	200000	246572115	2450	2450	2450	2450	1622
93	20250113	195900	246572115	2450	2450	2450	2450	0
94	20250113	195800	246572115	2450	2450	2450	2450	0
95	20250113	195700	246572115	2450	2450	2450	2450	0
96	20250113	195600	246572115	2450	2450	2450	2450	0
97	20250113	195500	246572115	2450	2450	2450	2450	0
98	20250113	195400	246572115	2450	2450	2450	2450	0
99	20250113	195300	246572115	2450	2450	2450	2450	0
100	20250113	195200	246572115	2450	2450	2450	2450	0
101	20250113	195100	246572115	2450	2450	2450	2450	0
102	20250113	195000	246572115	2450	2450	2450	2450	0
103	20250113	194900	246572115	2450	2450	2450	2450	0
104	20250113	194800	246572115	2450	2450	2450	2450	0
105	20250113	194700	246572115	2450	2450	2450	2450	0
106	20250113	194600	246572115	2450	2450	2450	2450	0
107	20250113	194500	246572115	2450	2450	2450	2450	0
108	20250113	194400	246572115	2450	2450	2450	2450	0
109	20250113	194300	246572115	2450	2450	2450	2450	0
110	20250113	194200	246572115	2450	2450	2450	2450	0
111	20250113	194100	246572115	2450	2450	2450	2450	0
112	20250113	194000	246572115	2450	2450	2450	2450	0
113	20250113	193900	246572115	2450	2450	2450	2450	0
114	20250113	193800	246572115	2450	2450	2450	2450	0
115	20250113	193700	246572115	2450	2450	2450	2450	0
116	20250113	193600	246572115	2450	2450	2450	2450	0
117	20250113	193500	246572115	2450	2450	2450	2450	0
118	20250113	193400	246572115	2450	2450	2450	2450	0
119	20250113	193300	246572115	2450	2450	2450	2450	0
120	20250113	193200	246572115	2450	2450	2450	2450	0
121	20250113	193100	246572115	2450	2450	2450	2450	0
122	20250113	193000	246572115	2450	2450	2450	2450	1622
123	20250113	192900	246572115	2450	2450	2450	2450	0
124	20250113	192800	246572115	2450	2450	2450	2450	0
125	20250113	192700	246572115	2450	2450	2450	2450	0
126	20250113	192600	246572115	2450	2450	2450	2450	0
127	20250113	192500	246572115	2450	2450	2450	2450	0
128	20250113	192400	246572115	2450	2450	2450	2450	0
129	20250113	192300	246572115	2450	2450	2450	2450	0
130	20250113	192200	246572115	2450	2450	2450	2450	0
131	20250113	192100	246572115	2450	2450	2450	2450	0
132	20250113	192000	246572115	2450	2450	2450	2450	0
133	20250113	191900	246572115	2450	2450	2450	2450	0
134	20250113	191800	246572115	2450	2450	2450	2450	0
135	20250113	191700	246572115	2450	2450	2450	2450	0
136	20250113	191600	246572115	2450	2450	2450	2450	0
137	20250113	191500	246572115	2450	2450	2450	2450	0
138	20250113	191400	246572115	2450	2450	2450	2450	0
139	20250113	191300	246572115	2450	2450	2450	2450	0
140	20250113	191200	246572115	2450	2450	2450	2450	0
141	20250113	191100	246572115	2450	2450	2450	2450	0
142	20250113	191000	246572115	2450	2450	2450	2450	0
143	20250113	190900	246572115	2450	2450	2450	2450	0
144	20250113	190800	246572115	2450	2450	2450	2450	0
145	20250113	190700	246572115	2450	2450	2450	2450	0
146	20250113	190600	246572115	2450	2450	2450	2450	0
147	20250113	190500	246572115	2450	2450	2450	2450	0
148	20250113	190400	246572115	2450	2450	2450	2450	0
149	20250113	190300	246572115	2450	2450	2450	2450	0
150	20250113	190200	246572115	2450	2450	2450	2450	0
151	20250113	190100	246572115	2450	2450	2450	2450	0
152	20250113	190000	246572115	2450	2450	2450	2450	1622
153	20250113	185900	246572115	2450	2450	2450	2450	0
154	20250113	185800	246572115	2450	2450	2450	2450	0
155	20250113	185700	246572115	2450	2450	2450	2450	0
156	20250113	185600	246572115	2450	2450	2450	2450	0
157	20250113	185500	246572115	2450	2450	2450	2450	0
158	20250113	185400	246572115	2450	2450	2450	2450	0
159	20250113	185300	246572115	2450	2450	2450	2450	0
160	20250113	185200	246572115	2450	2450	2450	2450	0
161	20250113	185100	246572115	2450	2450	2450	2450	0
162	20250113	185000	246572115	2450	2450	2450	2450	0
163	20250113	184900	246572115	2450	2450	2450	2450	0
164	20250113	184800	246572115	2450	2450	2450	2450	0
165	20250113	184700	246572115	2450	2450	2450	2450	0
166	20250113	184600	246572115	2450	2450	2450	2450	0
167	20250113	184500	246572115	2450	2450	2450	2450	0
168	20250113	184400	246572115	2450	2450	2450	2450	0
169	20250113	184300	246572115	2450	2450	2450	2450	0
170	20250113	184200	246572115	2450	2450	2450	2450	0
171	20250113	184100	246572115	2450	2450	2450	2450	0
172	20250113	184000	246572115	2450	2450	2450	2450	0
173	20250113	183900	246572115	2450	2450	2450	2450	0
174	20250113	183800	246572115	2450	2450	2450	2450	0
175	20250113	183700	246572115	2450	2450	2450	2450	0
176	20250113	183600	246572115	2450	2450	2450	2450	0
177	20250113	183500	246572115	2450	2450	2450	2450	0
178	20250113	183400	246572115	2450	2450	2450	2450	0
179	20250113	183300	246572115	2450	2450	2450	2450	0
180	20250113	183200	246572115	2450	2450	2450	2450	0
181	20250113	183100	246572115	2450	2450	2450	2450	0
182	20250113	183000	246572115	2450	2450	2450	2450	1622
183	20250113	182900	246572115	2450	2450	2450	2450	0
184	20250113	182800	246572115	2450	2450	2450	2450	0
185	20250113	182700	246572115	2450	2450	2450	2450	0
186	20250113	182600	246572115	2450	2450	2450	2450	0
187	20250113	182500	246572115	2450	2450	2450	2450	0
188	20250113	182400	246572115	2450	2450	2450	2450	0
189	20250113	182300	246572115	2450	2450	2450	2450	0
190	20250113	182200	246572115	2450	2450	2450	2450	0
191	20250113	182100	246572115	2450	2450	2450	2450	0
192	20250113	182000	246572115	2450	2450	2450	2450	0
193	20250113	181900	246572115	2450	2450	2450	2450	0
194	20250113	181800	246572115	2450	2450	2450	2450	0
195	20250113	181700	246572115	2450	2450	2450	2450	0
196	20250113	181600	246572115	2450	2450	2450	2450	0
197	20250113	181500	246572115	2450	2450	2450	2450	0
198	20250113	181400	246572115	2450	2450	2450	2450	0
199	20250113	181300	246572115	2450	2450	2450	2450	0
200	20250113	181200	246572115	2450	2450	2450	2450	0
201	20250113	181100	246572115	2450	2450	2450	2450	0
202	20250113	181000	246572115	2450	2450	2450	2450	0
203	20250113	180900	246572115	2450	2450	2450	2450	0
204	20250113	180800	246572115	2450	2450	2450	2450	0
205	20250113	180700	246572115	2450	2450	2450	2450	0
206	20250113	180600	246572115	2450	2450	2450	2450	0
207	20250113	180500	246572115	2450	2450	2450	2450	0
208	20250113	180400	246572115	2450	2450	2450	2450	0
209	20250113	180300	246572115	2450	2450	2450	2450	0
210	20250113	180200	246572115	2450	2450	2450	2450	0
211	20250113	180100	246572115	2450	2450	2450	2450	0
212	20250113	180000	246572115	2450	2450	2450	2450	1622
213	20250113	175900	246572115	2450	2450	2450	2450	0
214	20250113	175800	246572115	2450	2450	2450	2450	0
215	20250113	175700	246572115	2450	2450	2450	2450	0
216	20250113	175600	246572115	2450	2450	2450	2450	0
217	20250113	175500	246572115	2450	2450	2450	2450	0
218	20250113	175400	246572115	2450	2450	2450	2450	0
219	20250113	175300	246572115	2450	2450	2450	2450	0
220	20250113	175200	246572115	2450	2450	2450	2450	0
221	20250113	175100	246572115	2450	2450	2450	2450	0
222	20250113	175000	246572115	2450	2450	2450	2450	0
223	20250113	174900	246572115	2450	2450	2450	2450	0
224	20250113	174800	246572115	2450	2450	2450	2450	0
225	20250113	174700	246572115	2450	2450	2450	2450	0
226	20250113	174600	246572115	2450	2450	2450	2450	0
227	20250113	174500	246572115	2450	2450	2450	2450	0
228	20250113	174400	246572115	2450	2450	2450	2450	0
229	20250113	174300	246572115	2450	2450	2450	2450	0
230	20250113	174200	246572115	2450	2450	2450	2450	0
231	20250113	174100	246572115	2450	2450	2450	2450	0
232	20250113	174000	246572115	2450	2450	2450	2450	0
233	20250113	173900	246572115	2450	2450	2450	2450	0
234	20250113	173800	246572115	2450	2450	2450	2450	0
235	20250113	173700	246572115	2450	2450	2450	2450	0
236	20250113	173600	246572115	2450	2450	2450	2450	0
237	20250113	173500	246572115	2450	2450	2450	2450	0
238	20250113	173400	246572115	2450	2450	2450	2450	0
239	20250113	173300	246572115	2450	2450	2450	2450	0
240	20250113	173200	246572115	2450	2450	2450	2450	0
241	20250113	173100	246572115	2450	2450	2450	2450	0
242	20250113	173000	246572115	2450	2450	2450	2450	1622
243	20250113	172900	246572115	2450	2450	2450	2450	0
244	20250113	172800	246572115	2450	2450	2450	2450	0
245	20250113	172700	246572115	2450	2450	2450	2450	0
246	20250113	172600	246572115	2450	2450	2450	2450	0
247	20250113	172500	246572115	2450	2450	2450	2450	0
248	20250113	172400	246572115	2450	2450	2450	2450	0
249	20250113	172300	246572115	2450	2450	2450	2450	0
250	20250113	172200	246572115	2450	2450	2450	2450	0
251	20250113	172100	246572115	2450	2450	2450	2450	0
252	20250113	172000	246572115	2450	2450	2450	2450	0
253	20250113	171900	246572115	2450	2450	2450	2450	0
254	20250113	171800	246572115	2450	2450	2450	2450	0
255	20250113	171700	246572115	2450	2450	2450	2450	0
256	20250113	171600	246572115	2450	2450	2450	2450	0
257	20250113	171500	246572115	2450	2450	2450	2450	0
258	20250113	171400	246572115	2450	2450	2450	2450	0
259	20250113	171300	246572115	2450	2450	2450	2450	0
260	20250113	171200	246572115	2450	2450	2450	2450	0
261	20250113	171100	246572115	2450	2450	2450	2450	0
262	20250113	171000	246572115	2450	2450	2450	2450	0
263	20250113	170900	246572115	2450	2450	2450	2450	0
264	20250113	170800	246572115	2450	2450	2450	2450	0
265	20250113	170700	246572115	2450	2450	2450	2450	0
266	20250113	170600	246572115	2450	2450	2450	2450	0
267	20250113	170500	246572115	2450	2450	2450	2450	0
268	20250113	170400	246572115	2450	2450	2450	2450	0
269	20250113	170300	246572115	2450	2450	2450	2450	0
270	20250113	170200	246572115	2450	2450	2450	2450	0
271	20250113	170100	246572115	2450	2450	2450	2450	0
272	20250113	170000	246572115	2450	2450	2450	2450	1622
273	20250113	165900	246572115	2450	2450	2450	2450	0
274	20250113	165800	246572115	2450	2450	2450	2450	0
275	20250113	165700	246572115	2450	2450	2450	2450	0
276	20250113	165600	246572115	2450	2450	2450	2450	0
277	20250113	165500	246572115	2450	2450	2450	2450	0
278	20250113	165400	246572115	2450	2450	2450	2450	0
279	20250113	165300	246572115	2450	2450	2450	2450	0
280	20250113	165200	246572115	2450	2450	2450	2450	0
281	20250113	165100	246572115	2450	2450	2450	2450	0
282	20250113	165000	246572115	2450	2450	2450	2450	0
283	20250113	164900	246572115	2450	2450	2450	2450	0
284	20250113	164800	246572115	2450	2450	2450	2450	0
285	20250113	164700	246572115	2450	2450	2450	2450	0
286	20250113	164600	246572115	2450	2450	2450	2450	0
287	20250113	164500	246572115	2450	2450	2450	2450	0
288	20250113	164400	246572115	2450	2450	2450	2450	0
289	20250113	164300	246572115	2450	2450	2450	2450	0
290	20250113	164200	246572115	2450	2450	2450	2450	0
291	20250113	164100	246572115	2450	2450	2450	2450	0
292	20250113	164000	246572115	2450	2450	2450	2450	0
293	20250113	163900	246572115	2450	2450	2450	2450	0
294	20250113	163800	246572115	2450	2450	2450	2450	0
295	20250113	163700	246572115	2450	2450	2450	2450	0
296	20250113	163600	246572115	2450	2450	2450	2450	0
297	20250113	163500	246572115	2450	2450	2450	2450	0
298	20250113	163400	246572115	2450	2450	2450	2450	0
299	20250113	163300	246572115	2450	2450	2450	2450	0
300	20250113	163200	246572115	2450	2450	2450	2450	0
301	20250113	163100	246572115	2450	2450	2450	2450	0
302	20250113	163000	246572115	2450	2450	2450	2450	1622
303	20250113	162900	246572115	2450	2450	2450	2450	0
304	20250113	162800	246572115	2450	2450	2450	2450	0
305	20250113	162700	246572115	2450	2450	2450	2450	0
306	20250113	162600	246572115	2450	2450	2450	2450	0
307	20250113	162500	246572115	2450	2450	2450	2450	0
308	20250113	162400	246572115	2450	2450	2450	2450	0
309	20250113	162300	246572115	2450	2450	2450	2450	0
310	20250113	162200	246572115	2450	2450	2450	2450	0
311	20250113	162100	246572115	2450	2450	2450	2450	0
312	20250113	162000	246572115	2450	2450	2450	2450	0
313	20250113	161900	246572115	2450	2450	2450	2450	0
314	20250113	161800	246572115	2450	2450	2450	2450	0
315	20250113	161700	246572115	2450	2450	2450	2450	0
316	20250113	161600	246572115	2450	2450	2450	2450	0
317	20250113	161500	246572115	2450	2450	2450	2450	0
318	20250113	161400	246572115	2450	2450	2450	2450	0
319	20250113	161300	246572115	2450	2450	2450	2450	0
320	20250113	161200	246572115	2450	2450	2450	2450	0
321	20250113	161100	246572115	2450	2450	2450	2450	0
322	20250113	161000	246572115	2450	2450	2450	2450	0
323	20250113	160900	246572115	2450	2450	2450	2450	0
324	20250113	160800	246572115	2450	2450	2450	2450	0
325	20250113	160700	246572115	2450	2450	2450	2450	0
326	20250113	160600	246572115	2450	2450	2450	2450	0
327	20250113	160500	246572115	2450	2450	2450	2450	0
328	20250113	160400	246572115	2450	2450	2450	2450	0
329	20250113	160300	246572115	2450	2450	2450	2450	0
330	20250113	160200	246572115	2450	2450	2450	2450	0
331	20250113	160100	246572115	2450	2450	2450	2450	0
332	20250113	160000	246572115	2450	2450	2450	2450	1622
333	20250113	155900	246572115	2450	2450	2450	2450	0
334	20250113	155800	246572115	2450	2450	2450	2450	0
335	20250113	155700	246572115	2450	2450	2450	2450	0
336	20250113	155600	246572115	2450	2450	2450	2450	0
337	20250113	155500	246572115	2450	2450	2450	2450	0
338	20250113	155400	246572115	2450	2450	2450	2450	0
339	20250113	155300	246572115	2450	2450	2450	2450	0
340	20250113	155200	246572115	2450	2450	2450	2450	0
341	20250113	155100	246572115	2450	2450	2450	2450	0
342	20250113	155000	246572115	2450	2450	2450	2450	0
343	20250113	154900	246572115	2450	2450	2450	2450	0
344	20250113	154800	246572115	2450	2450	2450	2450	0
345	20250113	154700	246572115	2450	2450	2450	2450	0
346	20250113	154600	246572115	2450	2450	2450	2450	0
347	20250113	154500	246572115	2450	2450	2450	2450	0
348	20250113	154400	246572115	2450	2450	2450	2450	0
349	20250113	154300	246572115	2450	2450	2450	2450	0
350	20250113	154200	246572115	2450	2450	2450	2450	0
351	20250113	154100	246572115	2450	2450	2450	2450	0
352	20250113	154000	246572115	2450	2450	2450	2450	0
353	20250113	153900	246572115	2450	2450	2450	2450	0
354	20250113	153800	246572115	2450	2450	2450	2450	0
355	20250113	153700	246572115	2450	2450	2450	2450	0
356	20250113	153600	246572115	2450	2450	2450	2450	0
357	20250113	153500	246572115	2450	2450	2450	2450	0
358	20250113	153400	246572115	2450	2450	2450	2450	0
359	20250113	153300	246572115	2450	2450	2450	2450	0
360	20250113	153200	246572115	2450	2450	2450	2450	0
361	20250113	153100	246572115	2450	2450	2450	2450	0
362	20250113	153000	246572115	2450	2450	2450	2450	3244
363	20250113	152900	242598215	2455	2455	2455	2455	0
364	20250113	152800	242598215	2455	2455	2455	2455	0
365	20250113	152700	242598215	2455	2455	2455	2455	0
366	20250113	152600	242598215	2455	2455	2455	2455	0
367	20250113	152500	242598215	2455	2455	2455	2455	0
368	20250113	152400	242598215	2455	2455	2455	2455	0
369	20250113	152300	242598215	2455	2455	2455	2455	0
370	20250113	152200	242598215	2455	2455	2455	2455	0
371	20250113	152100	242598215	2455	2455	2455	2455	0
372	20250113	152000	242598215	2455	2455	2455	2455	0
373	20250113	151900	242598215	2455	2455	2455	2450	234
374	20250113	151800	242024830	2450	2460	2460	2450	557
375	20250113	151700	240658075	2460	2460	2460	2460	0
376	20250113	151600	240658075	2460	2455	2460	2455	8
377	20250113	151500	240638430	2460	2455	2460	2455	406
378	20250113	151400	239641695	2455	2455	2455	2455	0
379	20250113	151300	239641695	2455	2455	2455	2455	100
380	20250113	151200	239396195	2455	2455	2455	2455	5
381	20250113	151100	239383920	2455	2455	2455	2455	204
382	20250113	151000	238883100	2455	2455	2455	2450	372
383	20250113	150900	237970855	2460	2460	2460	2460	0
384	20250113	150800	237970855	2460	2460	2460	2455	54
385	20250113	150700	237838275	2460	2460	2460	2460	2
386	20250113	150600	237833355	2460	2455	2460	2455	332
387	20250113	150500	237018265	2460	2460	2460	2460	23
388	20250113	150400	236961685	2460	2460	2460	2460	0
389	20250113	150300	236961685	2460	2460	2460	2460	0
390	20250113	150200	236961685	2460	2455	2460	2455	42
391	20250113	150100	236858505	2460	2455	2460	2450	4479
392	20250113	150000	225884560	2460	2460	2460	2455	345
393	20250113	145900	225036080	2460	2460	2460	2460	0
394	20250113	145800	225036080	2460	2460	2460	2460	0
395	20250113	145700	225036080	2460	2455	2460	2455	61
396	20250113	145600	224886320	2460	2460	2460	2460	0
397	20250113	145500	224886320	2460	2460	2460	2460	0
398	20250113	145400	224886320	2460	2460	2460	2460	0
399	20250113	145300	224886320	2460	2460	2460	2460	0
400	20250113	145200	224886320	2460	2455	2460	2450	1071
401	20250113	145100	222262025	2460	2455	2460	2450	3205
402	20250113	145000	214409725	2460	2455	2460	2455	12
403	20250113	144900	214380260	2460	2460	2460	2460	0
404	20250113	144800	214380260	2460	2460	2460	2460	0
405	20250113	144700	214380260	2460	2460	2460	2460	0
406	20250113	144600	214380260	2460	2460	2460	2460	0
407	20250113	144500	214380260	2460	2460	2460	2460	0
408	20250113	144400	214380260	2460	2460	2460	2460	0
409	20250113	144300	214380260	2460	2460	2460	2460	0
410	20250113	144200	214380260	2460	2455	2460	2455	3
411	20250113	144100	214372890	2460	2460	2460	2460	15
412	20250113	144000	214335990	2460	2460	2460	2460	5
413	20250113	143900	214323690	2460	2460	2460	2460	2
414	20250113	143800	214318770	2460	2460	2460	2460	0
415	20250113	143700	214318770	2460	2460	2460	2460	0
416	20250113	143600	214318770	2460	2450	2460	2450	2
417	20250113	143500	214313860	2460	2460	2460	2460	0
418	20250113	143400	214313860	2460	2460	2460	2460	0
419	20250113	143300	214313860	2460	2460	2460	2460	10
420	20250113	143200	214289260	2460	2455	2460	2455	2
421	20250113	143100	214284345	2460	2455	2460	2455	2
422	20250113	143000	214279430	2460	2455	2460	2455	12
423	20250113	142900	214249965	2465	2465	2465	2465	0
424	20250113	142800	214249965	2465	2465	2465	2465	0
425	20250113	142700	214249965	2465	2465	2465	2465	0
426	20250113	142600	214249965	2465	2465	2465	2465	0
427	20250113	142500	214249965	2465	2465	2465	2465	0
428	20250113	142400	214249965	2465	2465	2465	2465	0
429	20250113	142300	214249965	2465	2465	2465	2465	0
430	20250113	142200	214249965	2465	2465	2465	2465	0
431	20250113	142100	214249965	2465	2465	2465	2465	0
432	20250113	142000	214249965	2465	2465	2465	2465	0
433	20250113	141900	214249965	2465	2465	2465	2465	0
434	20250113	141800	214249965	2465	2465	2465	2465	0
435	20250113	141700	214249965	2465	2465	2465	2465	0
436	20250113	141600	214249965	2465	2460	2465	2460	51
437	20250113	141500	214124500	2465	2460	2465	2460	21
438	20250113	141400	214072835	2465	2460	2465	2460	11
439	20250113	141300	214045770	2465	2465	2465	2465	10
440	20250113	141200	214021120	2465	2460	2465	2460	101
441	20250113	141100	213772655	2465	2465	2465	2465	0
442	20250113	141000	213772655	2465	2460	2465	2450	437
443	20250113	140900	212701700	2465	2465	2465	2465	0
444	20250113	140800	212701700	2465	2460	2465	2460	102
445	20250113	140700	212450770	2465	2465	2465	2465	0
446	20250113	140600	212450770	2465	2465	2465	2465	5
447	20250113	140500	212438445	2465	2465	2465	2465	0
448	20250113	140400	212438445	2465	2460	2465	2450	1697
449	20250113	140300	208274480	2465	2465	2465	2465	1
450	20250113	140200	208272015	2465	2465	2465	2465	0
451	20250113	140100	208272015	2465	2465	2465	2465	0
452	20250113	140000	208272015	2465	2465	2465	2465	0
453	20250113	135900	208272015	2465	2465	2465	2465	0
454	20250113	135800	208272015	2465	2465	2465	2465	0
455	20250113	135700	208272015	2465	2465	2465	2465	0
456	20250113	135600	208272015	2465	2460	2465	2460	7
457	20250113	135500	208254790	2465	2460	2465	2460	11
458	20250113	135400	208227725	2465	2465	2465	2465	5
459	20250113	135300	208215400	2465	2465	2465	2465	0
460	20250113	135200	208215400	2465	2465	2465	2465	0
461	20250113	135100	208215400	2465	2465	2465	2465	0
462	20250113	135000	208215400	2465	2465	2465	2465	0
463	20250113	134900	208215400	2465	2460	2465	2460	17
464	20250113	134800	208173575	2460	2460	2460	2460	87
465	20250113	134700	207959555	2465	2465	2465	2465	0
466	20250113	134600	207959555	2465	2465	2465	2465	0
467	20250113	134500	207959555	2465	2465	2465	2465	5
468	20250113	134400	207947230	2465	2465	2465	2465	0
469	20250113	134300	207947230	2465	2465	2465	2465	0
470	20250113	134200	207947230	2465	2465	2465	2465	0
471	20250113	134100	207947230	2465	2465	2465	2465	0
472	20250113	134000	207947230	2465	2465	2465	2465	0
473	20250113	133900	207947230	2465	2465	2465	2465	0
474	20250113	133800	207947230	2465	2465	2465	2465	45
475	20250113	133700	207836305	2465	2465	2465	2465	0
476	20250113	133600	207836305	2465	2465	2465	2465	1
477	20250113	133500	207833840	2465	2465	2465	2460	5
478	20250113	133400	207821525	2460	2465	2470	2460	260
479	20250113	133300	207181765	2465	2465	2465	2465	0
480	20250113	133200	207181765	2465	2465	2465	2465	0
481	20250113	133100	207181765	2465	2465	2465	2465	1
482	20250113	133000	207179300	2470	2470	2470	2470	0
483	20250113	132900	207179300	2470	2470	2470	2470	0
484	20250113	132800	207179300	2470	2470	2470	2470	0
485	20250113	132700	207179300	2470	2470	2470	2470	0
486	20250113	132600	207179300	2470	2470	2470	2470	0
487	20250113	132500	207179300	2470	2470	2470	2470	0
488	20250113	132400	207179300	2470	2470	2470	2470	0
489	20250113	132300	207179300	2470	2470	2470	2470	0
490	20250113	132200	207179300	2470	2470	2470	2470	0
491	20250113	132100	207179300	2470	2470	2470	2470	0
492	20250113	132000	207179300	2470	2460	2470	2460	944
493	20250113	131900	204857045	2460	2460	2460	2460	0
494	20250113	131800	204857045	2460	2460	2460	2460	5
495	20250113	131700	204844745	2470	2470	2470	2470	0
496	20250113	131600	204844745	2470	2470	2470	2470	0
497	20250113	131500	204844745	2470	2470	2470	2470	1
498	20250113	131400	204842275	2475	2470	2475	2455	4002
499	20250113	131300	194987315	2470	2470	2470	2470	40
500	20250113	131200	194888515	2470	2470	2470	2470	50
501	20250113	131100	194765015	2470	2470	2470	2470	8
502	20250113	131000	194745255	2470	2470	2470	2470	0
503	20250113	130900	194745255	2470	2470	2470	2470	0
504	20250113	130800	194745255	2470	2470	2470	2470	0
505	20250113	130700	194745255	2470	2470	2470	2470	0
506	20250113	130600	194745255	2470	2470	2470	2470	0
507	20250113	130500	194745255	2470	2470	2470	2470	0
508	20250113	130400	194745255	2470	2470	2470	2470	0
509	20250113	130300	194745255	2470	2470	2470	2470	0
510	20250113	130200	194745255	2470	2470	2470	2470	0
511	20250113	130100	194745255	2470	2470	2470	2470	0
512	20250113	130000	194745255	2470	2460	2470	2460	412
513	20250113	125900	193731725	2460	2460	2460	2460	1
514	20250113	125800	193729265	2460	2460	2460	2460	1
515	20250113	125700	193726805	2475	2475	2475	2475	0
516	20250113	125600	193726805	2475	2475	2475	2475	0
517	20250113	125500	193726805	2475	2475	2475	2475	0
518	20250113	125400	193726805	2475	2475	2475	2475	0
519	20250113	125300	193726805	2475	2475	2475	2475	0
520	20250113	125200	193726805	2475	2475	2475	2475	0
521	20250113	125100	193726805	2475	2475	2475	2475	1
522	20250113	125000	193724330	2475	2475	2475	2475	3
523	20250113	124900	193716905	2475	2475	2475	2475	0
524	20250113	124800	193716905	2475	2475	2475	2475	0
525	20250113	124700	193716905	2475	2475	2475	2475	0
526	20250113	124600	193716905	2475	2475	2475	2475	0
527	20250113	124500	193716905	2475	2475	2475	2475	0
528	20250113	124400	193716905	2475	2475	2475	2475	0
529	20250113	124300	193716905	2475	2475	2475	2475	0
530	20250113	124200	193716905	2475	2465	2475	2465	2
531	20250113	124100	193711965	2475	2475	2475	2475	0
532	20250113	124000	193711965	2475	2475	2475	2475	0
533	20250113	123900	193711965	2475	2475	2475	2475	0
534	20250113	123800	193711965	2475	2475	2475	2475	0
535	20250113	123700	193711965	2475	2470	2475	2470	201
536	20250113	123600	193215490	2470	2465	2470	2465	126
537	20250113	123500	192904895	2470	2465	2470	2465	203
538	20250113	123400	192404495	2465	2465	2465	2465	0
539	20250113	123300	192404495	2465	2465	2465	2465	0
540	20250113	123200	192404495	2465	2465	2465	2465	2
541	20250113	123100	192399565	2465	2465	2465	2465	0
542	20250113	123000	192399565	2465	2465	2465	2465	333
543	20250113	122900	191578720	2465	2465	2465	2465	1
544	20250113	122800	191576255	2460	2460	2460	2460	400
545	20250113	122700	190592255	2465	2460	2465	2460	156
546	20250113	122600	190208490	2460	2460	2460	2460	0
547	20250113	122500	190208490	2460	2460	2460	2460	0
548	20250113	122400	190208490	2460	2455	2460	2455	1176
549	20250113	122300	187321405	2460	2460	2460	2460	344
550	20250113	122200	186475165	2465	2465	2465	2465	612
551	20250113	122100	184966585	2470	2470	2470	2470	80
552	20250113	122000	184768985	2470	2470	2470	2470	0
553	20250113	121900	184768985	2470	2470	2470	2470	411
554	20250113	121800	183753815	2470	2470	2470	2470	4
555	20250113	121700	183743935	2475	2475	2475	2475	0
556	20250113	121600	183743935	2475	2475	2475	2475	0
557	20250113	121500	183743935	2475	2475	2475	2475	0
558	20250113	121400	183743935	2475	2475	2475	2475	5
559	20250113	121300	183731560	2470	2470	2470	2470	0
560	20250113	121200	183731560	2470	2470	2470	2470	0
561	20250113	121100	183731560	2470	2470	2470	2470	0
562	20250113	121000	183731560	2470	2470	2470	2470	628
563	20250113	120900	182180400	2475	2475	2475	2475	0
564	20250113	120800	182180400	2475	2475	2475	2475	1
565	20250113	120700	182177925	2470	2475	2485	2470	504
566	20250113	120600	180933010	2475	2480	2480	2475	249
567	20250113	120500	180316730	2485	2485	2485	2485	0
568	20250113	120400	180316730	2485	2485	2485	2485	5
569	20250113	120300	180304305	2485	2480	2485	2480	83
570	20250113	120200	180098455	2485	2480	2485	2480	72
571	20250113	120100	179919890	2485	2485	2485	2485	0
572	20250113	120000	179919890	2485	2485	2485	2485	0
573	20250113	115900	179919890	2485	2485	2485	2485	1
574	20250113	115800	179917405	2480	2480	2480	2480	0
575	20250113	115700	179917405	2480	2485	2485	2480	350
576	20250113	115600	179048905	2485	2485	2485	2485	0
577	20250113	115500	179048905	2485	2480	2485	2480	2
578	20250113	115400	179043940	2485	2485	2485	2485	10
579	20250113	115300	179019090	2485	2485	2485	2485	12
580	20250113	115200	178989270	2485	2485	2485	2485	66
581	20250113	115100	178825260	2485	2485	2485	2485	0
582	20250113	115000	178825260	2485	2485	2485	2485	0
583	20250113	114900	178825260	2485	2485	2485	2485	0
584	20250113	114800	178825260	2485	2485	2485	2485	1
585	20250113	114700	178822775	2485	2485	2485	2485	43
586	20250113	114600	178715920	2485	2480	2485	2480	384
587	20250113	114500	177763595	2485	2485	2485	2485	0
588	20250113	114400	177763595	2485	2485	2485	2485	0
589	20250113	114300	177763595	2485	2485	2485	2485	1
590	20250113	114200	177761110	2485	2485	2485	2485	0
591	20250113	114100	177761110	2485	2485	2485	2485	0
592	20250113	114000	177761110	2485	2485	2485	2485	0
593	20250113	113900	177761110	2485	2485	2485	2485	0
594	20250113	113800	177761110	2485	2485	2485	2485	0
595	20250113	113700	177761110	2485	2485	2485	2485	0
596	20250113	113600	177761110	2485	2485	2485	2485	0
597	20250113	113500	177761110	2485	2485	2485	2485	0
598	20250113	113400	177761110	2485	2485	2485	2485	0
599	20250113	113300	177761110	2485	2485	2485	2485	1
600	20250113	113200	177758625	2480	2480	2480	2480	0
601	20250113	113100	177758625	2480	2480	2480	2480	0
602	20250113	113000	177758625	2480	2480	2480	2480	0
603	20250113	112900	177758625	2480	2480	2480	2480	0
604	20250113	112800	177758625	2480	2480	2480	2480	0
605	20250113	112700	177758625	2480	2480	2480	2480	0
606	20250113	112600	177758625	2480	2480	2480	2480	1
607	20250113	112500	177756145	2485	2485	2485	2485	41
608	20250113	112400	177654260	2480	2480	2480	2480	0
609	20250113	112300	177654260	2480	2475	2480	2475	2
610	20250113	112200	177649305	2470	2470	2470	2470	0
611	20250113	112100	177649305	2470	2470	2470	2470	0
612	20250113	112000	177649305	2470	2495	2495	2465	29674
613	20250113	111900	103901545	2490	2490	2490	2490	110
614	20250113	111800	103627645	2495	2495	2495	2495	1
615	20250113	111700	103625150	2490	2490	2490	2490	107
616	20250113	111600	103358720	2490	2495	2495	2490	10878
617	20250113	111500	76263770	2495	2495	2495	2495	1222
618	20250113	111400	73214880	2500	2500	2500	2500	157
619	20250113	111300	72822380	2500	2500	2500	2500	0
620	20250113	111200	72822380	2500	2500	2500	2500	33
621	20250113	111100	72739880	2500	2500	2500	2500	29
622	20250113	111000	72667380	2500	2505	2505	2500	45
623	20250113	110900	72554875	2500	2500	2500	2500	9
624	20250113	110800	72532375	2500	2500	2500	2500	0
625	20250113	110700	72532375	2500	2500	2500	2500	0
626	20250113	110600	72532375	2500	2500	2500	2500	641
627	20250113	110500	70929875	2500	2500	2500	2500	0
628	20250113	110400	70929875	2500	2500	2500	2500	0
629	20250113	110300	70929875	2500	2500	2500	2500	0
630	20250113	110200	70929875	2500	2500	2500	2500	733
631	20250113	110100	69097375	2500	2500	2500	2500	0
632	20250113	110000	69097375	2500	2500	2500	2500	0
633	20250113	105900	69097375	2500	2500	2500	2500	0
634	20250113	105800	69097375	2500	2500	2500	2500	3
635	20250113	105700	69089875	2505	2505	2505	2505	0
636	20250113	105600	69089875	2505	2505	2505	2505	429
637	20250113	105500	68015230	2510	2510	2510	2510	0
638	20250113	105400	68015230	2510	2505	2510	2505	150
639	20250113	105300	67638955	2500	2500	2500	2500	0
640	20250113	105200	67638955	2500	2500	2500	2500	0
641	20250113	105100	67638955	2500	2500	2500	2500	0
642	20250113	105000	67638955	2500	2500	2500	2500	0
643	20250113	104900	67638955	2500	2500	2500	2500	0
644	20250113	104800	67638955	2500	2500	2500	2500	391
645	20250113	104700	66661455	2500	2500	2500	2500	200
646	20250113	104600	66161455	2510	2505	2510	2505	400
647	20250113	104500	65158035	2505	2505	2505	2505	1
648	20250113	104400	65155530	2500	2500	2500	2500	40
649	20250113	104300	65055530	2500	2500	2500	2500	31
650	20250113	104200	64978030	2500	2500	2500	2500	0
651	20250113	104100	64978030	2500	2500	2500	2500	0
652	20250113	104000	64978030	2500	2500	2500	2500	0
653	20250113	103900	64978030	2500	2505	2505	2500	19
654	20250113	103800	64930525	2500	2500	2500	2500	0
655	20250113	103700	64930525	2500	2500	2500	2500	0
656	20250113	103600	64930525	2500	2500	2500	2500	0
657	20250113	103500	64930525	2500	2500	2500	2500	0
658	20250113	103400	64930525	2500	2500	2500	2500	0
659	20250113	103300	64930525	2500	2500	2500	2500	0
660	20250113	103200	64930525	2500	2500	2500	2500	1
661	20250113	103100	64928025	2510	2510	2510	2510	0
662	20250113	103000	64928025	2510	2505	2510	2505	1728
663	20250113	102900	60591545	2500	2500	2500	2500	0
664	20250113	102800	60591545	2500	2500	2500	2500	0
665	20250113	102700	60591545	2500	2500	2500	2500	0
666	20250113	102600	60591545	2500	2500	2500	2500	1
667	20250113	102500	60589045	2495	2490	2495	2490	1011
668	20250113	102400	58071650	2490	2495	2495	2490	1680
669	20250113	102300	53887975	2495	2495	2495	2495	200
670	20250113	102200	53388975	2490	2490	2490	2490	0
671	20250113	102100	53388975	2490	2490	2490	2490	0
672	20250113	102000	53388975	2490	2490	2495	2490	626
673	20250113	101900	51827115	2495	2495	2495	2495	402
674	20250113	101800	50824125	2495	2495	2495	2495	0
675	20250113	101700	50824125	2495	2495	2495	2495	0
676	20250113	101600	50824125	2495	2495	2495	2495	319
677	20250113	101500	50028220	2505	2500	2505	2500	23
678	20250113	101400	49970610	2495	2495	2495	2495	0
679	20250113	101300	49970610	2495	2495	2495	2495	0
680	20250113	101200	49970610	2495	2495	2495	2495	0
681	20250113	101100	49970610	2495	2495	2495	2495	0
682	20250113	101000	49970610	2495	2500	2500	2495	5893
683	20250113	100900	35252780	2505	2510	2510	2505	1200
684	20250113	100800	32246770	2505	2525	2525	2505	4
685	20250113	100700	32236720	2500	2500	2500	2500	0
686	20250113	100600	32236720	2500	2500	2500	2500	0
687	20250113	100500	32236720	2500	2525	2525	2500	34
688	20250113	100400	32151375	2510	2510	2510	2510	0
689	20250113	100300	32151375	2510	2510	2510	2510	0
690	20250113	100200	32151375	2510	2540	2545	2510	1197
691	20250113	100100	29111445	2545	2505	2545	2505	7580
692	20250113	100000	9847120	2495	2515	2515	2495	11
693	20250113	095900	9819500	2515	2505	2515	2505	14
694	20250113	095800	9784335	2495	2495	2495	2495	0
695	20250113	095700	9784335	2495	2495	2495	2495	0
696	20250113	095600	9784335	2495	2495	2495	2495	0
697	20250113	095500	9784335	2495	2495	2495	2495	200
698	20250113	095400	9285335	2495	2495	2495	2495	0
699	20250113	095300	9285335	2495	2495	2495	2495	0
700	20250113	095200	9285335	2495	2495	2495	2495	0
701	20250113	095100	9285335	2495	2495	2495	2495	0
702	20250113	095000	9285335	2495	2515	2515	2495	8
703	20250113	094900	9265235	2515	2515	2515	2515	5
704	20250113	094800	9252660	2515	2515	2515	2515	12
705	20250113	094700	9222480	2495	2500	2500	2495	2
706	20250113	094600	9217485	2495	2500	2500	2495	10
707	20250113	094500	9192490	2500	2500	2500	2500	0
708	20250113	094400	9192490	2500	2500	2500	2500	0
709	20250113	094300	9192490	2500	2500	2500	2500	0
710	20250113	094200	9192490	2500	2500	2500	2500	0
711	20250113	094100	9192490	2500	2500	2500	2500	0
712	20250113	094000	9192490	2500	2500	2500	2500	0
713	20250113	093900	9192490	2500	2500	2500	2500	0
714	20250113	093800	9192490	2500	2500	2500	2500	0
715	20250113	093700	9192490	2500	2500	2500	2500	0
716	20250113	093600	9192490	2500	2500	2500	2500	0
717	20250113	093500	9192490	2500	2500	2500	2500	0
718	20250113	093400	9192490	2500	2500	2500	2500	0
719	20250113	093300	9192490	2500	2500	2500	2500	0
720	20250113	093200	9192490	2500	2500	2500	2500	0
721	20250113	093100	9192490	2500	2500	2500	2500	0
722	20250113	093000	9192490	2500	2500	2500	2500	99
723	20250113	092900	8944990	2520	2500	2520	2500	3
724	20250113	092800	8937450	2500	2500	2500	2500	391
725	20250113	092700	7959950	2500	2500	2500	2500	0
726	20250113	092600	7959950	2500	2500	2500	2500	0
727	20250113	092500	7959950	2500	2500	2500	2500	7
728	20250113	092400	7942450	2500	2490	2500	2490	6
729	20250113	092300	7927460	2490	2500	2500	2490	564
730	20250113	092200	6521110	2500	2500	2500	2500	0
731	20250113	092100	6521110	2500	2500	2500	2500	0
732	20250113	092000	6521110	2500	2500	2500	2500	0
733	20250113	091900	6521110	2500	2500	2500	2500	0
734	20250113	091800	6521110	2500	2500	2500	2500	52
735	20250113	091700	6391110	2500	2500	2500	2500	100
736	20250113	091600	6141110	2500	2500	2500	2500	1
737	20250113	091500	6138610	2495	2495	2495	2495	0
738	20250113	091400	6138610	2495	2495	2495	2495	0
739	20250113	091300	6138610	2495	2495	2495	2495	0
740	20250113	091200	6138610	2495	2495	2495	2495	0
741	20250113	091100	6138610	2495	2495	2495	2495	3
742	20250113	091000	6131125	2505	2490	2505	2490	122
743	20250113	090900	5826100	2490	2490	2490	2490	0
744	20250113	090800	5826100	2490	2490	2490	2490	0
745	20250113	090700	5826100	2490	2500	2500	2490	103
746	20250113	090600	5568975	2500	2495	2500	2495	515
747	20250113	090500	4282075	2495	2505	2505	2495	22
748	20250113	090400	4226975	2505	2505	2505	2505	0
749	20250113	090300	4226975	2505	2505	2505	2505	0
750	20250113	090200	4226975	2505	2505	2505	2505	3
751	20250113	090100	4219460	2495	2500	2500	2495	529
752	20250113	090000	2898940	2500	2510	2510	2500	1155