KissMeData/100790/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200800	1034335940	4645	4645	4645	4645	8163
3	20250113	200700	1034335940	4645	4645	4645	4645	0
4	20250113	200600	1034335940	4645	4645	4645	4645	0
5	20250113	200500	1034335940	4645	4645	4645	4645	0
6	20250113	200400	1034335940	4645	4645	4645	4645	0
7	20250113	200300	1034335940	4645	4645	4645	4645	0
8	20250113	200200	1034335940	4645	4645	4645	4645	0
9	20250113	200100	1034335940	4645	4645	4645	4645	0
10	20250113	200000	1034335940	4645	4645	4645	4645	0
11	20250113	195900	1034335940	4645	4645	4645	4645	0
12	20250113	195800	1034335940	4645	4645	4645	4645	0
13	20250113	195700	1034335940	4645	4645	4645	4645	0
14	20250113	195600	1034335940	4645	4645	4645	4645	0
15	20250113	195500	1034335940	4645	4645	4645	4645	0
16	20250113	195400	1034335940	4645	4645	4645	4645	0
17	20250113	195300	1034335940	4645	4645	4645	4645	0
18	20250113	195200	1034335940	4645	4645	4645	4645	0
19	20250113	195100	1034335940	4645	4645	4645	4645	0
20	20250113	195000	1034335940	4645	4645	4645	4645	0
21	20250113	194900	1034335940	4645	4645	4645	4645	0
22	20250113	194800	1034335940	4645	4645	4645	4645	0
23	20250113	194700	1034335940	4645	4645	4645	4645	0
24	20250113	194600	1034335940	4645	4645	4645	4645	0
25	20250113	194500	1034335940	4645	4645	4645	4645	0
26	20250113	194400	1034335940	4645	4645	4645	4645	0
27	20250113	194300	1034335940	4645	4645	4645	4645	0
28	20250113	194200	1034335940	4645	4645	4645	4645	0
29	20250113	194100	1034335940	4645	4645	4645	4645	0
30	20250113	194000	1034335940	4645	4645	4645	4645	0
31	20250113	193900	1034335940	4645	4645	4645	4645	0
32	20250113	193800	1034335940	4645	4645	4645	4645	8163
33	20250113	193700	1034335940	4645	4645	4645	4645	0
34	20250113	193600	1034335940	4645	4645	4645	4645	0
35	20250113	193500	1034335940	4645	4645	4645	4645	0
36	20250113	193400	1034335940	4645	4645	4645	4645	0
37	20250113	193300	1034335940	4645	4645	4645	4645	0
38	20250113	193200	1034335940	4645	4645	4645	4645	0
39	20250113	193100	1034335940	4645	4645	4645	4645	0
40	20250113	193000	1034335940	4645	4645	4645	4645	0
41	20250113	192900	1034335940	4645	4645	4645	4645	0
42	20250113	192800	1034335940	4645	4645	4645	4645	0
43	20250113	192700	1034335940	4645	4645	4645	4645	0
44	20250113	192600	1034335940	4645	4645	4645	4645	0
45	20250113	192500	1034335940	4645	4645	4645	4645	0
46	20250113	192400	1034335940	4645	4645	4645	4645	0
47	20250113	192300	1034335940	4645	4645	4645	4645	0
48	20250113	192200	1034335940	4645	4645	4645	4645	0
49	20250113	192100	1034335940	4645	4645	4645	4645	0
50	20250113	192000	1034335940	4645	4645	4645	4645	0
51	20250113	191900	1034335940	4645	4645	4645	4645	0
52	20250113	191800	1034335940	4645	4645	4645	4645	0
53	20250113	191700	1034335940	4645	4645	4645	4645	0
54	20250113	191600	1034335940	4645	4645	4645	4645	0
55	20250113	191500	1034335940	4645	4645	4645	4645	0
56	20250113	191400	1034335940	4645	4645	4645	4645	0
57	20250113	191300	1034335940	4645	4645	4645	4645	0
58	20250113	191200	1034335940	4645	4645	4645	4645	0
59	20250113	191100	1034335940	4645	4645	4645	4645	0
60	20250113	191000	1034335940	4645	4645	4645	4645	0
61	20250113	190900	1034335940	4645	4645	4645	4645	0
62	20250113	190800	1034335940	4645	4645	4645	4645	8163
63	20250113	190700	1034335940	4645	4645	4645	4645	0
64	20250113	190600	1034335940	4645	4645	4645	4645	0
65	20250113	190500	1034335940	4645	4645	4645	4645	0
66	20250113	190400	1034335940	4645	4645	4645	4645	0
67	20250113	190300	1034335940	4645	4645	4645	4645	0
68	20250113	190200	1034335940	4645	4645	4645	4645	0
69	20250113	190100	1034335940	4645	4645	4645	4645	0
70	20250113	190000	1034335940	4645	4645	4645	4645	0
71	20250113	185900	1034335940	4645	4645	4645	4645	0
72	20250113	185800	1034335940	4645	4645	4645	4645	0
73	20250113	185700	1034335940	4645	4645	4645	4645	0
74	20250113	185600	1034335940	4645	4645	4645	4645	0
75	20250113	185500	1034335940	4645	4645	4645	4645	0
76	20250113	185400	1034335940	4645	4645	4645	4645	0
77	20250113	185300	1034335940	4645	4645	4645	4645	0
78	20250113	185200	1034335940	4645	4645	4645	4645	0
79	20250113	185100	1034335940	4645	4645	4645	4645	0
80	20250113	185000	1034335940	4645	4645	4645	4645	0
81	20250113	184900	1034335940	4645	4645	4645	4645	0
82	20250113	184800	1034335940	4645	4645	4645	4645	0
83	20250113	184700	1034335940	4645	4645	4645	4645	0
84	20250113	184600	1034335940	4645	4645	4645	4645	0
85	20250113	184500	1034335940	4645	4645	4645	4645	0
86	20250113	184400	1034335940	4645	4645	4645	4645	0
87	20250113	184300	1034335940	4645	4645	4645	4645	0
88	20250113	184200	1034335940	4645	4645	4645	4645	0
89	20250113	184100	1034335940	4645	4645	4645	4645	0
90	20250113	184000	1034335940	4645	4645	4645	4645	0
91	20250113	183900	1034335940	4645	4645	4645	4645	0
92	20250113	183800	1034335940	4645	4645	4645	4645	8163
93	20250113	183700	1034335940	4645	4645	4645	4645	0
94	20250113	183600	1034335940	4645	4645	4645	4645	0
95	20250113	183500	1034335940	4645	4645	4645	4645	0
96	20250113	183400	1034335940	4645	4645	4645	4645	0
97	20250113	183300	1034335940	4645	4645	4645	4645	0
98	20250113	183200	1034335940	4645	4645	4645	4645	0
99	20250113	183100	1034335940	4645	4645	4645	4645	0
100	20250113	183000	1034335940	4645	4645	4645	4645	0
101	20250113	182900	1034335940	4645	4645	4645	4645	0
102	20250113	182800	1034335940	4645	4645	4645	4645	0
103	20250113	182700	1034335940	4645	4645	4645	4645	0
104	20250113	182600	1034335940	4645	4645	4645	4645	0
105	20250113	182500	1034335940	4645	4645	4645	4645	0
106	20250113	182400	1034335940	4645	4645	4645	4645	0
107	20250113	182300	1034335940	4645	4645	4645	4645	0
108	20250113	182200	1034335940	4645	4645	4645	4645	0
109	20250113	182100	1034335940	4645	4645	4645	4645	0
110	20250113	182000	1034335940	4645	4645	4645	4645	0
111	20250113	181900	1034335940	4645	4645	4645	4645	0
112	20250113	181800	1034335940	4645	4645	4645	4645	0
113	20250113	181700	1034335940	4645	4645	4645	4645	0
114	20250113	181600	1034335940	4645	4645	4645	4645	0
115	20250113	181500	1034335940	4645	4645	4645	4645	0
116	20250113	181400	1034335940	4645	4645	4645	4645	0
117	20250113	181300	1034335940	4645	4645	4645	4645	0
118	20250113	181200	1034335940	4645	4645	4645	4645	0
119	20250113	181100	1034335940	4645	4645	4645	4645	0
120	20250113	181000	1034335940	4645	4645	4645	4645	0
121	20250113	180900	1034335940	4645	4645	4645	4645	0
122	20250113	180800	1034335940	4645	4645	4645	4645	8163
123	20250113	180700	1034335940	4645	4645	4645	4645	0
124	20250113	180600	1034335940	4645	4645	4645	4645	0
125	20250113	180500	1034335940	4645	4645	4645	4645	0
126	20250113	180400	1034335940	4645	4645	4645	4645	0
127	20250113	180300	1034335940	4645	4645	4645	4645	0
128	20250113	180200	1034335940	4645	4645	4645	4645	0
129	20250113	180100	1034335940	4645	4645	4645	4645	0
130	20250113	180000	1034335940	4645	4645	4645	4645	0
131	20250113	175900	1034335940	4645	4645	4645	4645	0
132	20250113	175800	1034335940	4645	4645	4645	4645	0
133	20250113	175700	1034335940	4645	4645	4645	4645	0
134	20250113	175600	1034335940	4645	4645	4645	4645	0
135	20250113	175500	1034335940	4645	4645	4645	4645	0
136	20250113	175400	1034335940	4645	4645	4645	4645	0
137	20250113	175300	1034335940	4645	4645	4645	4645	0
138	20250113	175200	1034335940	4645	4645	4645	4645	0
139	20250113	175100	1034335940	4645	4645	4645	4645	0
140	20250113	175000	1034335940	4645	4645	4645	4645	0
141	20250113	174900	1034335940	4645	4645	4645	4645	0
142	20250113	174800	1034335940	4645	4645	4645	4645	0
143	20250113	174700	1034335940	4645	4645	4645	4645	0
144	20250113	174600	1034335940	4645	4645	4645	4645	0
145	20250113	174500	1034335940	4645	4645	4645	4645	0
146	20250113	174400	1034335940	4645	4645	4645	4645	0
147	20250113	174300	1034335940	4645	4645	4645	4645	0
148	20250113	174200	1034335940	4645	4645	4645	4645	0
149	20250113	174100	1034335940	4645	4645	4645	4645	0
150	20250113	174000	1034335940	4645	4645	4645	4645	0
151	20250113	173900	1034335940	4645	4645	4645	4645	0
152	20250113	173800	1034335940	4645	4645	4645	4645	8163
153	20250113	173700	1034335940	4645	4645	4645	4645	0
154	20250113	173600	1034335940	4645	4645	4645	4645	0
155	20250113	173500	1034335940	4645	4645	4645	4645	0
156	20250113	173400	1034335940	4645	4645	4645	4645	0
157	20250113	173300	1034335940	4645	4645	4645	4645	0
158	20250113	173200	1034335940	4645	4645	4645	4645	0
159	20250113	173100	1034335940	4645	4645	4645	4645	0
160	20250113	173000	1034335940	4645	4645	4645	4645	0
161	20250113	172900	1034335940	4645	4645	4645	4645	0
162	20250113	172800	1034335940	4645	4645	4645	4645	0
163	20250113	172700	1034335940	4645	4645	4645	4645	0
164	20250113	172600	1034335940	4645	4645	4645	4645	0
165	20250113	172500	1034335940	4645	4645	4645	4645	0
166	20250113	172400	1034335940	4645	4645	4645	4645	0
167	20250113	172300	1034335940	4645	4645	4645	4645	0
168	20250113	172200	1034335940	4645	4645	4645	4645	0
169	20250113	172100	1034335940	4645	4645	4645	4645	0
170	20250113	172000	1034335940	4645	4645	4645	4645	0
171	20250113	171900	1034335940	4645	4645	4645	4645	0
172	20250113	171800	1034335940	4645	4645	4645	4645	0
173	20250113	171700	1034335940	4645	4645	4645	4645	0
174	20250113	171600	1034335940	4645	4645	4645	4645	0
175	20250113	171500	1034335940	4645	4645	4645	4645	0
176	20250113	171400	1034335940	4645	4645	4645	4645	0
177	20250113	171300	1034335940	4645	4645	4645	4645	0
178	20250113	171200	1034335940	4645	4645	4645	4645	0
179	20250113	171100	1034335940	4645	4645	4645	4645	0
180	20250113	171000	1034335940	4645	4645	4645	4645	0
181	20250113	170900	1034335940	4645	4645	4645	4645	0
182	20250113	170800	1034335940	4645	4645	4645	4645	8163
183	20250113	170700	1034335940	4645	4645	4645	4645	0
184	20250113	170600	1034335940	4645	4645	4645	4645	0
185	20250113	170500	1034335940	4645	4645	4645	4645	0
186	20250113	170400	1034335940	4645	4645	4645	4645	0
187	20250113	170300	1034335940	4645	4645	4645	4645	0
188	20250113	170200	1034335940	4645	4645	4645	4645	0
189	20250113	170100	1034335940	4645	4645	4645	4645	0
190	20250113	170000	1034335940	4645	4645	4645	4645	0
191	20250113	165900	1034335940	4645	4645	4645	4645	0
192	20250113	165800	1034335940	4645	4645	4645	4645	0
193	20250113	165700	1034335940	4645	4645	4645	4645	0
194	20250113	165600	1034335940	4645	4645	4645	4645	0
195	20250113	165500	1034335940	4645	4645	4645	4645	0
196	20250113	165400	1034335940	4645	4645	4645	4645	0
197	20250113	165300	1034335940	4645	4645	4645	4645	0
198	20250113	165200	1034335940	4645	4645	4645	4645	0
199	20250113	165100	1034335940	4645	4645	4645	4645	0
200	20250113	165000	1034335940	4645	4645	4645	4645	0
201	20250113	164900	1034335940	4645	4645	4645	4645	0
202	20250113	164800	1034335940	4645	4645	4645	4645	0
203	20250113	164700	1034335940	4645	4645	4645	4645	0
204	20250113	164600	1034335940	4645	4645	4645	4645	0
205	20250113	164500	1034335940	4645	4645	4645	4645	0
206	20250113	164400	1034335940	4645	4645	4645	4645	0
207	20250113	164300	1034335940	4645	4645	4645	4645	0
208	20250113	164200	1034335940	4645	4645	4645	4645	0
209	20250113	164100	1034335940	4645	4645	4645	4645	0
210	20250113	164000	1034335940	4645	4645	4645	4645	0
211	20250113	163900	1034335940	4645	4645	4645	4645	0
212	20250113	163800	1034335940	4645	4645	4645	4645	8163
213	20250113	163700	1034335940	4645	4645	4645	4645	0
214	20250113	163600	1034335940	4645	4645	4645	4645	0
215	20250113	163500	1034335940	4645	4645	4645	4645	0
216	20250113	163400	1034335940	4645	4645	4645	4645	0
217	20250113	163300	1034335940	4645	4645	4645	4645	0
218	20250113	163200	1034335940	4645	4645	4645	4645	0
219	20250113	163100	1034335940	4645	4645	4645	4645	0
220	20250113	163000	1034335940	4645	4645	4645	4645	0
221	20250113	162900	1034335940	4645	4645	4645	4645	0
222	20250113	162800	1034335940	4645	4645	4645	4645	0
223	20250113	162700	1034335940	4645	4645	4645	4645	0
224	20250113	162600	1034335940	4645	4645	4645	4645	0
225	20250113	162500	1034335940	4645	4645	4645	4645	0
226	20250113	162400	1034335940	4645	4645	4645	4645	0
227	20250113	162300	1034335940	4645	4645	4645	4645	0
228	20250113	162200	1034335940	4645	4645	4645	4645	0
229	20250113	162100	1034335940	4645	4645	4645	4645	0
230	20250113	162000	1034335940	4645	4645	4645	4645	0
231	20250113	161900	1034335940	4645	4645	4645	4645	0
232	20250113	161800	1034335940	4645	4645	4645	4645	0
233	20250113	161700	1034335940	4645	4645	4645	4645	0
234	20250113	161600	1034335940	4645	4645	4645	4645	0
235	20250113	161500	1034335940	4645	4645	4645	4645	0
236	20250113	161400	1034335940	4645	4645	4645	4645	0
237	20250113	161300	1034335940	4645	4645	4645	4645	0
238	20250113	161200	1034335940	4645	4645	4645	4645	0
239	20250113	161100	1034335940	4645	4645	4645	4645	0
240	20250113	161000	1034335940	4645	4645	4645	4645	0
241	20250113	160900	1034335940	4645	4645	4645	4645	0
242	20250113	160800	1034335940	4645	4645	4645	4645	8163
243	20250113	160700	1034335940	4645	4645	4645	4645	0
244	20250113	160600	1034335940	4645	4645	4645	4645	0
245	20250113	160500	1034335940	4645	4645	4645	4645	0
246	20250113	160400	1034335940	4645	4645	4645	4645	0
247	20250113	160300	1034335940	4645	4645	4645	4645	0
248	20250113	160200	1034335940	4645	4645	4645	4645	0
249	20250113	160100	1034335940	4645	4645	4645	4645	0
250	20250113	160000	1034335940	4645	4645	4645	4645	0
251	20250113	155900	1034335940	4645	4645	4645	4645	0
252	20250113	155800	1034335940	4645	4645	4645	4645	0
253	20250113	155700	1034335940	4645	4645	4645	4645	0
254	20250113	155600	1034335940	4645	4645	4645	4645	0
255	20250113	155500	1034335940	4645	4645	4645	4645	0
256	20250113	155400	1034335940	4645	4645	4645	4645	0
257	20250113	155300	1034335940	4645	4645	4645	4645	0
258	20250113	155200	1034335940	4645	4645	4645	4645	0
259	20250113	155100	1034335940	4645	4645	4645	4645	0
260	20250113	155000	1034335940	4645	4645	4645	4645	0
261	20250113	154900	1034335940	4645	4645	4645	4645	0
262	20250113	154800	1034335940	4645	4645	4645	4645	0
263	20250113	154700	1034335940	4645	4645	4645	4645	0
264	20250113	154600	1034335940	4645	4645	4645	4645	0
265	20250113	154500	1034335940	4645	4645	4645	4645	0
266	20250113	154400	1034335940	4645	4645	4645	4645	0
267	20250113	154300	1034335940	4645	4645	4645	4645	0
268	20250113	154200	1034335940	4645	4645	4645	4645	0
269	20250113	154100	1034335940	4645	4645	4645	4645	0
270	20250113	154000	1034335940	4645	4645	4645	4645	0
271	20250113	153900	1034335940	4645	4645	4645	4645	0
272	20250113	153800	1034335940	4645	4645	4645	4645	8163
273	20250113	153700	1034335940	4645	4645	4645	4645	0
274	20250113	153600	1034335940	4645	4645	4645	4645	0
275	20250113	153500	1034335940	4645	4645	4645	4645	0
276	20250113	153400	1034335940	4645	4645	4645	4645	0
277	20250113	153300	1034335940	4645	4645	4645	4645	0
278	20250113	153200	1034335940	4645	4645	4645	4645	0
279	20250113	153100	1034335940	4645	4645	4645	4645	0
280	20250113	153000	1034335940	4645	4645	4645	4645	8163
281	20250113	152900	996418805	4635	4635	4635	4635	0
282	20250113	152800	996418805	4635	4635	4635	4635	0
283	20250113	152700	996418805	4635	4635	4635	4635	0
284	20250113	152600	996418805	4635	4635	4635	4635	0
285	20250113	152500	996418805	4635	4635	4635	4635	0
286	20250113	152400	996418805	4635	4635	4635	4635	0
287	20250113	152300	996418805	4635	4635	4635	4635	0
288	20250113	152200	996418805	4635	4635	4635	4635	0
289	20250113	152100	996418805	4635	4635	4635	4635	0
290	20250113	152000	996418805	4635	4635	4635	4635	0
291	20250113	151900	996418805	4635	4635	4635	4635	24
292	20250113	151800	996307565	4635	4635	4640	4635	218
293	20250113	151700	995297130	4630	4625	4635	4625	199
294	20250113	151600	994376095	4635	4635	4635	4635	2
295	20250113	151500	994366825	4635	4630	4635	4630	3
296	20250113	151400	994352930	4635	4620	4635	4620	541
297	20250113	151300	991849900	4635	4635	4635	4635	0
298	20250113	151200	991849900	4635	4635	4635	4625	2847
299	20250113	151100	978682495	4635	4635	4635	4635	2
300	20250113	151000	978673225	4620	4625	4625	4620	2350
301	20250113	150900	967804620	4635	4635	4635	4635	101
302	20250113	150800	967336485	4630	4630	4630	4630	1379
303	20250113	150700	960951715	4630	4635	4635	4630	654
304	20250113	150600	957923665	4635	4635	4635	4635	0
305	20250113	150500	957923665	4635	4635	4635	4635	490
306	20250113	150400	955652515	4635	4635	4640	4635	440
307	20250113	150300	953613085	4640	4640	4640	4640	0
308	20250113	150200	953613085	4640	4635	4640	4635	364
309	20250113	150100	951925440	4640	4640	4640	4640	106
310	20250113	150000	951433600	4640	4640	4640	4640	22
311	20250113	145900	951331520	4640	4640	4640	4640	587
312	20250113	145800	948607840	4640	4640	4645	4640	908
313	20250113	145700	944394715	4645	4645	4645	4645	0
314	20250113	145600	944394715	4645	4645	4645	4645	1
315	20250113	145500	944390070	4640	4640	4640	4640	0
316	20250113	145400	944390070	4640	4640	4645	4640	314
317	20250113	145300	942933105	4645	4645	4645	4640	125
318	20250113	145200	942353050	4645	4645	4645	4645	1
319	20250113	145100	942348405	4645	4640	4645	4640	1104
320	20250113	145000	937225325	4645	4645	4645	4645	0
321	20250113	144900	937225325	4645	4645	4645	4645	4
322	20250113	144800	937206745	4645	4640	4645	4640	961
323	20250113	144700	932747700	4645	4645	4645	4645	0
324	20250113	144600	932747700	4645	4645	4645	4645	11
325	20250113	144500	932696605	4640	4640	4640	4640	760
326	20250113	144400	929170205	4640	4650	4650	4640	1261
327	20250113	144300	923314565	4650	4645	4650	4645	33
328	20250113	144200	923161275	4650	4650	4650	4650	100
329	20250113	144100	922696275	4650	4650	4650	4650	0
330	20250113	144000	922696275	4650	4650	4650	4650	107
331	20250113	143900	922198725	4640	4640	4640	4640	502
332	20250113	143800	919869445	4640	4640	4640	4640	261
333	20250113	143700	918658405	4640	4640	4640	4640	437
334	20250113	143600	916630725	4650	4650	4650	4650	0
335	20250113	143500	916630725	4650	4650	4650	4650	0
336	20250113	143400	916630725	4650	4650	4650	4650	0
337	20250113	143300	916630725	4650	4650	4650	4650	1
338	20250113	143200	916626075	4650	4650	4650	4650	500
339	20250113	143100	914301075	4645	4645	4650	4640	5395
340	20250113	143000	889240840	4650	4650	4650	4650	60
341	20250113	142900	888961840	4650	4650	4650	4650	300
342	20250113	142800	887566840	4650	4650	4650	4650	51
343	20250113	142700	887329690	4650	4650	4650	4650	115
344	20250113	142600	886794940	4650	4650	4650	4650	10
345	20250113	142500	886748440	4650	4650	4650	4650	500
346	20250113	142400	884423440	4655	4655	4655	4655	0
347	20250113	142300	884423440	4655	4655	4655	4655	0
348	20250113	142200	884423440	4655	4650	4655	4650	63
349	20250113	142100	884130480	4650	4645	4650	4645	219
350	20250113	142000	883112720	4650	4650	4650	4650	1431
351	20250113	141900	876458570	4655	4650	4655	4650	2522
352	20250113	141800	864731235	4650	4650	4650	4650	0
353	20250113	141700	864731235	4650	4650	4650	4650	0
354	20250113	141600	864731235	4650	4655	4655	4650	6631
355	20250113	141500	833897030	4655	4655	4655	4655	846
356	20250113	141400	829958900	4660	4660	4660	4660	0
357	20250113	141300	829958900	4660	4660	4660	4660	200
358	20250113	141200	829026900	4655	4660	4660	4655	50
359	20250113	141100	828794045	4660	4660	4660	4660	0
360	20250113	141000	828794045	4660	4660	4660	4660	0
361	20250113	140900	828794045	4660	4660	4660	4660	12
362	20250113	140800	828738125	4660	4660	4660	4660	909
363	20250113	140700	824502185	4660	4660	4660	4660	0
364	20250113	140600	824502185	4660	4660	4660	4660	107
365	20250113	140500	824003565	4660	4660	4660	4660	101
366	20250113	140400	823532905	4660	4660	4660	4660	1
367	20250113	140300	823528245	4660	4660	4660	4660	1
368	20250113	140200	823523585	4655	4655	4655	4655	0
369	20250113	140100	823523585	4655	4655	4655	4655	1002
370	20250113	140000	818859275	4655	4660	4660	4655	36
371	20250113	135900	818691640	4660	4660	4660	4660	0
372	20250113	135800	818691640	4660	4660	4660	4660	10
373	20250113	135700	818645040	4660	4665	4665	4660	8
374	20250113	135600	818607750	4665	4665	4665	4665	2
375	20250113	135500	818598420	4665	4665	4665	4665	0
376	20250113	135400	818598420	4665	4665	4665	4665	1
377	20250113	135300	818593755	4655	4655	4655	4655	0
378	20250113	135200	818593755	4655	4655	4655	4655	1127
379	20250113	135100	813347570	4650	4650	4650	4650	0
380	20250113	135000	813347570	4650	4655	4655	4650	28
381	20250113	134900	813217365	4655	4655	4655	4655	0
382	20250113	134800	813217365	4655	4655	4655	4655	1
383	20250113	134700	813212710	4655	4650	4655	4650	193
384	20250113	134600	812315255	4655	4655	4655	4655	0
385	20250113	134500	812315255	4655	4660	4660	4655	411
386	20250113	134400	810402010	4665	4665	4665	4665	1
387	20250113	134300	810397345	4660	4660	4660	4660	500
388	20250113	134200	808067345	4660	4660	4660	4660	0
389	20250113	134100	808067345	4660	4660	4660	4660	0
390	20250113	134000	808067345	4660	4660	4660	4660	1
391	20250113	133900	808062685	4655	4655	4655	4655	1000
392	20250113	133800	803407685	4655	4655	4655	4655	104
393	20250113	133700	802923565	4660	4660	4660	4660	0
394	20250113	133600	802923565	4660	4660	4660	4660	0
395	20250113	133500	802923565	4660	4660	4660	4660	0
396	20250113	133400	802923565	4660	4660	4660	4660	1
397	20250113	133300	802918905	4660	4660	4660	4660	0
398	20250113	133200	802918905	4660	4660	4660	4660	0
399	20250113	133100	802918905	4660	4660	4660	4660	1
400	20250113	133000	802914245	4655	4655	4655	4655	62
401	20250113	132900	802625635	4655	4655	4655	4655	121
402	20250113	132800	802062380	4655	4660	4660	4655	51
403	20250113	132700	801824970	4660	4660	4660	4660	1
404	20250113	132600	801820310	4665	4665	4665	4665	0
405	20250113	132500	801820310	4665	4665	4665	4665	2
406	20250113	132400	801810980	4650	4665	4665	4650	1255
407	20250113	132300	795972320	4650	4660	4660	4650	2394
408	20250113	132200	784832435	4650	4650	4650	4650	0
409	20250113	132100	784832435	4650	4655	4655	4650	2020
410	20250113	132000	775436670	4660	4660	4660	4660	2
411	20250113	131900	775427350	4660	4660	4660	4660	1
412	20250113	131800	775422690	4655	4655	4655	4655	998
413	20250113	131700	770777000	4660	4660	4660	4660	1
414	20250113	131600	770772340	4660	4660	4660	4660	0
415	20250113	131500	770772340	4660	4660	4660	4660	3
416	20250113	131400	770758360	4660	4660	4660	4660	0
417	20250113	131300	770758360	4660	4660	4660	4660	3
418	20250113	131200	770744380	4660	4660	4660	4660	0
419	20250113	131100	770744380	4660	4660	4660	4660	0
420	20250113	131000	770744380	4660	4660	4660	4660	0
421	20250113	130900	770744380	4660	4660	4660	4660	10
422	20250113	130800	770697780	4655	4655	4655	4655	30
423	20250113	130700	770558130	4660	4660	4660	4660	1
424	20250113	130600	770553470	4660	4660	4660	4660	0
425	20250113	130500	770553470	4660	4655	4660	4655	105
426	20250113	130400	770064670	4655	4655	4655	4655	0
427	20250113	130300	770064670	4655	4655	4655	4655	0
428	20250113	130200	770064670	4655	4655	4655	4655	0
429	20250113	130100	770064670	4655	4655	4655	4655	1
430	20250113	130000	770060015	4655	4655	4655	4655	1
431	20250113	125900	770055360	4650	4650	4650	4650	0
432	20250113	125800	770055360	4650	4650	4650	4650	210
433	20250113	125700	769078860	4650	4650	4650	4650	5
434	20250113	125600	769055610	4650	4655	4655	4650	16
435	20250113	125500	768981205	4650	4650	4650	4650	118
436	20250113	125400	768432505	4650	4645	4655	4645	1427
437	20250113	125300	761798205	4645	4645	4645	4645	100
438	20250113	125200	761333705	4645	4655	4655	4645	4711
439	20250113	125100	739431725	4650	4655	4655	4650	4550
440	20250113	125000	718251675	4655	4655	4655	4655	31
441	20250113	124900	718107370	4660	4660	4660	4660	0
442	20250113	124800	718107370	4660	4660	4660	4660	84
443	20250113	124700	717715930	4665	4665	4665	4665	1
444	20250113	124600	717711265	4660	4660	4660	4660	51
445	20250113	124500	717473605	4655	4660	4665	4655	2153
446	20250113	124400	707439875	4665	4665	4665	4665	0
447	20250113	124300	707439875	4665	4665	4665	4665	0
448	20250113	124200	707439875	4665	4665	4665	4665	20
449	20250113	124100	707346575	4665	4665	4665	4665	166
450	20250113	124000	706572185	4670	4670	4670	4670	1
451	20250113	123900	706567515	4670	4670	4670	4670	0
452	20250113	123800	706567515	4670	4660	4670	4660	216
453	20250113	123700	705560495	4660	4665	4665	4660	152
454	20250113	123600	704852165	4670	4670	4670	4670	0
455	20250113	123500	704852165	4670	4670	4670	4670	0
456	20250113	123400	704852165	4670	4670	4670	4670	1
457	20250113	123300	704847495	4670	4670	4670	4670	1
458	20250113	123200	704842825	4660	4670	4670	4660	1010
459	20250113	123100	700135345	4670	4670	4670	4670	0
460	20250113	123000	700135345	4670	4670	4670	4670	238
461	20250113	122900	699023885	4675	4675	4675	4675	1
462	20250113	122800	699019210	4680	4680	4680	4680	1
463	20250113	122700	699014530	4665	4680	4680	4665	611
464	20250113	122600	696164200	4670	4670	4670	4670	0
465	20250113	122500	696164200	4670	4675	4675	4670	6769
466	20250113	122400	664545350	4685	4685	4685	4685	31
467	20250113	122300	664400115	4685	4685	4685	4685	0
468	20250113	122200	664400115	4685	4685	4685	4685	1
469	20250113	122100	664395430	4685	4680	4685	4675	878
470	20250113	122000	660290725	4680	4680	4680	4680	100
471	20250113	121900	659822725	4680	4680	4680	4680	1897
472	20250113	121800	650944765	4680	4680	4680	4680	1
473	20250113	121700	650940085	4680	4680	4680	4680	0
474	20250113	121600	650940085	4680	4680	4680	4680	1490
475	20250113	121500	643966885	4675	4675	4675	4675	612
476	20250113	121400	641105785	4675	4675	4675	4670	278
477	20250113	121300	639806145	4675	4680	4680	4675	330
478	20250113	121200	638261895	4680	4680	4680	4680	11
479	20250113	121100	638210415	4680	4680	4680	4680	25
480	20250113	121000	638093415	4680	4680	4680	4680	5
481	20250113	120900	638070015	4680	4680	4680	4680	10
482	20250113	120800	638023215	4680	4680	4680	4680	77
483	20250113	120700	637662855	4680	4680	4680	4680	40
484	20250113	120600	637475655	4680	4680	4680	4680	1
485	20250113	120500	637470975	4680	4680	4680	4680	0
486	20250113	120400	637470975	4680	4680	4680	4680	0
487	20250113	120300	637470975	4680	4680	4680	4680	1
488	20250113	120200	637466295	4680	4680	4680	4680	0
489	20250113	120100	637466295	4680	4680	4680	4680	30
490	20250113	120000	637325895	4680	4680	4680	4680	17
491	20250113	115900	637246335	4680	4680	4680	4680	0
492	20250113	115800	637246335	4680	4680	4680	4680	0
493	20250113	115700	637246335	4680	4680	4680	4680	5
494	20250113	115600	637222935	4680	4680	4680	4680	5
495	20250113	115500	637199535	4685	4685	4685	4685	1
496	20250113	115400	637194850	4675	4675	4675	4675	259
497	20250113	115300	635984025	4670	4670	4670	4670	280
498	20250113	115200	634676425	4670	4670	4670	4670	721
499	20250113	115100	631309355	4665	4665	4665	4665	0
500	20250113	115000	631309355	4665	4665	4665	4665	66
501	20250113	114900	631001465	4675	4675	4675	4670	41
502	20250113	114800	630809985	4675	4675	4675	4675	0
503	20250113	114700	630809985	4675	4670	4675	4665	1113
504	20250113	114600	625613315	4670	4675	4675	4670	2170
505	20250113	114500	615475460	4680	4680	4680	4680	100
506	20250113	114400	615007460	4680	4680	4680	4680	14
507	20250113	114300	614941940	4680	4680	4695	4680	606
508	20250113	114200	612105845	4685	4685	4685	4685	15
509	20250113	114100	612035570	4700	4680	4700	4680	623
510	20250113	114000	609119890	4680	4680	4680	4680	0
511	20250113	113900	609119890	4680	4680	4680	4680	2
512	20250113	113800	609110530	4675	4675	4675	4675	105
513	20250113	113700	608619655	4680	4680	4680	4680	0
514	20250113	113600	608619655	4680	4680	4680	4680	53
515	20250113	113500	608371615	4680	4675	4680	4675	63
516	20250113	113400	608077085	4675	4670	4680	4665	1160
517	20250113	113300	602654825	4665	4670	4670	4660	5110
518	20250113	113200	578804720	4675	4675	4675	4675	999
519	20250113	113100	574134395	4680	4680	4680	4680	30
520	20250113	113000	573993995	4680	4680	4680	4680	50
521	20250113	112900	573759995	4680	4685	4685	4680	4857
522	20250113	112800	551029210	4690	4690	4690	4690	1
523	20250113	112700	551024520	4685	4690	4690	4685	175
524	20250113	112600	550204620	4690	4690	4690	4690	0
525	20250113	112500	550204620	4690	4690	4690	4690	0
526	20250113	112400	550204620	4690	4690	4690	4690	0
527	20250113	112300	550204620	4690	4690	4690	4690	0
528	20250113	112200	550204620	4690	4690	4690	4690	1
529	20250113	112100	550199930	4690	4690	4690	4690	1
530	20250113	112000	550195240	4685	4690	4690	4685	474
531	20250113	111900	547973550	4690	4690	4690	4690	0
532	20250113	111800	547973550	4690	4690	4690	4690	0
533	20250113	111700	547973550	4690	4690	4690	4690	0
534	20250113	111600	547973550	4690	4690	4690	4690	1
535	20250113	111500	547968860	4690	4690	4690	4690	2
536	20250113	111400	547959480	4680	4680	4680	4680	2
537	20250113	111300	547950120	4680	4680	4680	4680	1
538	20250113	111200	547945440	4680	4680	4680	4680	380
539	20250113	111100	546167040	4680	4695	4695	4680	2043
540	20250113	111000	536590790	4700	4700	4700	4700	0
541	20250113	110900	536590790	4700	4700	4700	4700	1
542	20250113	110800	536586090	4700	4700	4700	4700	0
543	20250113	110700	536586090	4700	4700	4700	4700	1
544	20250113	110600	536581390	4690	4690	4690	4690	174
545	20250113	110500	535765330	4690	4685	4690	4685	3613
546	20250113	110400	518833335	4685	4685	4685	4685	10
547	20250113	110300	518786485	4685	4690	4690	4685	2
548	20250113	110200	518777110	4685	4685	4685	4685	0
549	20250113	110100	518777110	4685	4685	4685	4685	0
550	20250113	110000	518777110	4685	4685	4685	4685	0
551	20250113	105900	518777110	4685	4695	4695	4685	7
552	20250113	105800	518744305	4690	4690	4690	4690	4
553	20250113	105700	518725545	4690	4690	4690	4690	46
554	20250113	105600	518509805	4695	4690	4695	4690	58
555	20250113	105500	518237780	4690	4690	4690	4690	40
556	20250113	105400	518050180	4690	4690	4690	4690	0
557	20250113	105300	518050180	4690	4685	4690	4685	522
558	20250113	105200	515604600	4685	4685	4685	4680	2428
559	20250113	105100	504229920	4680	4685	4685	4680	102
560	20250113	105000	503752550	4685	4685	4685	4685	1
561	20250113	104900	503747865	4685	4680	4685	4680	87
562	20250113	104800	503340555	4680	4680	4680	4680	51
563	20250113	104700	503101875	4680	4680	4680	4680	1001
564	20250113	104600	498417195	4680	4685	4690	4680	350
565	20250113	104500	496779135	4685	4690	4690	4685	236
566	20250113	104400	495673400	4690	4680	4690	4675	2331
567	20250113	104300	484763535	4680	4680	4680	4680	54
568	20250113	104200	484510815	4680	4680	4680	4680	6
569	20250113	104100	484482735	4675	4680	4680	4675	501
570	20250113	104000	482140555	4680	4675	4680	4675	35
571	20250113	103900	481976875	4680	4680	4680	4680	1805
572	20250113	103800	473529475	4680	4680	4685	4675	7007
573	20250113	103700	440737255	4680	4675	4680	4670	5317
574	20250113	103600	415893255	4675	4690	4690	4675	4157
575	20250113	103500	396439260	4690	4690	4690	4690	219
576	20250113	103400	395412150	4690	4700	4700	4690	301
577	20250113	103300	394000450	4705	4705	4705	4705	0
578	20250113	103200	394000450	4705	4705	4705	4705	1
579	20250113	103100	393995745	4695	4700	4700	4695	983
580	20250113	103000	389380515	4695	4700	4700	4695	31
581	20250113	102900	389234965	4700	4700	4705	4700	3010
582	20250113	102800	375075750	4705	4705	4705	4705	6
583	20250113	102700	375047520	4705	4715	4715	4700	1845
584	20250113	102600	366365555	4715	4710	4715	4710	230
585	20250113	102500	365282105	4725	4715	4725	4705	1002
586	20250113	102400	360551050	4705	4705	4705	4705	10
587	20250113	102300	360504000	4715	4705	4715	4705	1693
588	20250113	102200	352524120	4705	4705	4705	4705	702
589	20250113	102100	349221210	4690	4700	4700	4690	3356
590	20250113	102000	333456020	4695	4700	4700	4675	14717
591	20250113	101900	264455370	4705	4715	4715	4705	9613
592	20250113	101800	219193465	4715	4715	4715	4715	1
593	20250113	101700	219188750	4710	4710	4710	4710	0
594	20250113	101600	219188750	4710	4710	4710	4710	50
595	20250113	101500	218953250	4710	4710	4710	4710	0
596	20250113	101400	218953250	4710	4715	4715	4710	101
597	20250113	101300	218477535	4715	4715	4715	4715	0
598	20250113	101200	218477535	4715	4715	4715	4715	1
599	20250113	101100	218472820	4715	4715	4715	4715	6
600	20250113	101000	218444530	4710	4710	4710	4710	365
601	20250113	100900	216725380	4715	4715	4715	4710	507
602	20250113	100800	214336875	4715	4715	4715	4715	20
603	20250113	100700	214242575	4715	4715	4715	4715	1908
604	20250113	100600	205246355	4715	4720	4720	4715	315
605	20250113	100500	203760925	4715	4715	4715	4715	0
606	20250113	100400	203760925	4715	4715	4715	4715	1
607	20250113	100300	203756210	4715	4715	4715	4715	0
608	20250113	100200	203756210	4715	4715	4715	4715	110
609	20250113	100100	203237560	4720	4720	4720	4720	500
610	20250113	100000	200877560	4720	4720	4720	4720	101
611	20250113	095900	200400840	4715	4715	4715	4715	1120
612	20250113	095800	195120040	4715	4715	4715	4715	60
613	20250113	095700	194837140	4715	4720	4720	4715	104
614	20250113	095600	194346760	4720	4720	4720	4720	15
615	20250113	095500	194275960	4720	4720	4720	4715	1070
616	20250113	095400	189230770	4720	4720	4720	4720	29
617	20250113	095300	189093890	4720	4725	4725	4720	3635
618	20250113	095200	171936685	4725	4725	4725	4725	2
619	20250113	095100	171927235	4730	4730	4730	4730	5
620	20250113	095000	171903585	4730	4725	4730	4725	122
621	20250113	094900	171327025	4730	4725	4730	4725	813
622	20250113	094800	167485535	4730	4735	4735	4730	30
623	20250113	094700	167343600	4735	4735	4735	4735	43
624	20250113	094600	167139995	4730	4735	4735	4730	502
625	20250113	094500	164765525	4735	4735	4735	4735	60
626	20250113	094400	164481425	4735	4735	4735	4735	1
627	20250113	094300	164476690	4730	4730	4730	4730	0
628	20250113	094200	164476690	4730	4730	4730	4730	500
629	20250113	094100	162111690	4735	4735	4735	4735	0
630	20250113	094000	162111690	4735	4735	4735	4735	212
631	20250113	093900	161107870	4730	4735	4735	4730	527
632	20250113	093800	158615070	4730	4725	4730	4725	989
633	20250113	093700	153937120	4730	4730	4730	4730	307
634	20250113	093600	152485010	4730	4730	4730	4730	211
635	20250113	093500	151486980	4730	4730	4730	4730	0
636	20250113	093400	151486980	4730	4730	4730	4730	0
637	20250113	093300	151486980	4730	4730	4730	4730	65
638	20250113	093200	151179530	4730	4730	4730	4730	0
639	20250113	093100	151179530	4730	4730	4730	4730	239
640	20250113	093000	150049060	4725	4725	4735	4725	21
641	20250113	092900	149949705	4725	4730	4730	4725	610
642	20250113	092800	147064785	4730	4730	4730	4730	0
643	20250113	092700	147064785	4730	4720	4730	4720	777
644	20250113	092600	143393220	4720	4720	4725	4720	225
645	20250113	092500	142331205	4720	4720	4720	4720	100
646	20250113	092400	141859205	4715	4720	4720	4715	500
647	20250113	092300	139499625	4720	4720	4720	4720	358
648	20250113	092200	137809865	4720	4725	4725	4720	526
649	20250113	092100	135327090	4725	4720	4725	4720	531
650	20250113	092000	132820245	4720	4715	4720	4715	2890
651	20250113	091900	119191945	4715	4715	4715	4715	11
652	20250113	091800	119140080	4715	4715	4715	4715	15
653	20250113	091700	119069355	4715	4715	4715	4715	50
654	20250113	091600	118833605	4715	4715	4715	4715	500
655	20250113	091500	116476105	4720	4715	4720	4715	1201
656	20250113	091400	110810135	4715	4715	4715	4710	102
657	20250113	091300	110329705	4715	4715	4715	4715	93
658	20250113	091200	109891210	4715	4720	4720	4715	467
659	20250113	091100	107688995	4720	4710	4720	4710	2134
660	20250113	091000	97631935	4715	4715	4715	4715	0
661	20250113	090900	97631935	4715	4710	4715	4710	2055
662	20250113	090800	87948265	4710	4705	4710	4700	1177
663	20250113	090700	82410780	4715	4715	4720	4705	4458
664	20250113	090600	61418055	4715	4715	4715	4715	1408
665	20250113	090500	54779335	4715	4705	4715	4705	501
666	20250113	090400	52422120	4705	4710	4710	4700	2133
667	20250113	090300	42385740	4710	4710	4715	4710	1876
668	20250113	090200	33547640	4710	4710	4710	4710	132
669	20250113	090100	32925920	4710	4720	4735	4710	1607
670	20250113	090000	25355500	4715	4725	4770	4715	5366