KissMeData/241690/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205300	155178675	2950	2950	2950	2950	1283
3	20250123	205200	155178675	2950	2950	2950	2950	0
4	20250123	205100	155178675	2950	2950	2950	2950	0
5	20250123	205000	155178675	2950	2950	2950	2950	0
6	20250123	204900	155178675	2950	2950	2950	2950	0
7	20250123	204800	155178675	2950	2950	2950	2950	0
8	20250123	204700	155178675	2950	2950	2950	2950	0
9	20250123	204600	155178675	2950	2950	2950	2950	0
10	20250123	204500	155178675	2950	2950	2950	2950	0
11	20250123	204400	155178675	2950	2950	2950	2950	0
12	20250123	204300	155178675	2950	2950	2950	2950	0
13	20250123	204200	155178675	2950	2950	2950	2950	0
14	20250123	204100	155178675	2950	2950	2950	2950	0
15	20250123	204000	155178675	2950	2950	2950	2950	0
16	20250123	203900	155178675	2950	2950	2950	2950	0
17	20250123	203800	155178675	2950	2950	2950	2950	0
18	20250123	203700	155178675	2950	2950	2950	2950	0
19	20250123	203600	155178675	2950	2950	2950	2950	0
20	20250123	203500	155178675	2950	2950	2950	2950	0
21	20250123	203400	155178675	2950	2950	2950	2950	0
22	20250123	203300	155178675	2950	2950	2950	2950	0
23	20250123	203200	155178675	2950	2950	2950	2950	0
24	20250123	203100	155178675	2950	2950	2950	2950	0
25	20250123	203000	155178675	2950	2950	2950	2950	0
26	20250123	202900	155178675	2950	2950	2950	2950	0
27	20250123	202800	155178675	2950	2950	2950	2950	0
28	20250123	202700	155178675	2950	2950	2950	2950	0
29	20250123	202600	155178675	2950	2950	2950	2950	0
30	20250123	202500	155178675	2950	2950	2950	2950	0
31	20250123	202400	155178675	2950	2950	2950	2950	0
32	20250123	202300	155178675	2950	2950	2950	2950	1283
33	20250123	202200	155178675	2950	2950	2950	2950	0
34	20250123	202100	155178675	2950	2950	2950	2950	0
35	20250123	202000	155178675	2950	2950	2950	2950	0
36	20250123	201900	155178675	2950	2950	2950	2950	0
37	20250123	201800	155178675	2950	2950	2950	2950	0
38	20250123	201700	155178675	2950	2950	2950	2950	0
39	20250123	201600	155178675	2950	2950	2950	2950	0
40	20250123	201500	155178675	2950	2950	2950	2950	0
41	20250123	201400	155178675	2950	2950	2950	2950	0
42	20250123	201300	155178675	2950	2950	2950	2950	0
43	20250123	201200	155178675	2950	2950	2950	2950	0
44	20250123	201100	155178675	2950	2950	2950	2950	0
45	20250123	201000	155178675	2950	2950	2950	2950	0
46	20250123	200900	155178675	2950	2950	2950	2950	0
47	20250123	200800	155178675	2950	2950	2950	2950	0
48	20250123	200700	155178675	2950	2950	2950	2950	0
49	20250123	200600	155178675	2950	2950	2950	2950	0
50	20250123	200500	155178675	2950	2950	2950	2950	0
51	20250123	200400	155178675	2950	2950	2950	2950	0
52	20250123	200300	155178675	2950	2950	2950	2950	0
53	20250123	200200	155178675	2950	2950	2950	2950	0
54	20250123	200100	155178675	2950	2950	2950	2950	0
55	20250123	200000	155178675	2950	2950	2950	2950	0
56	20250123	195900	155178675	2950	2950	2950	2950	0
57	20250123	195800	155178675	2950	2950	2950	2950	0
58	20250123	195700	155178675	2950	2950	2950	2950	0
59	20250123	195600	155178675	2950	2950	2950	2950	0
60	20250123	195500	155178675	2950	2950	2950	2950	0
61	20250123	195400	155178675	2950	2950	2950	2950	0
62	20250123	195300	155178675	2950	2950	2950	2950	1283
63	20250123	195200	155178675	2950	2950	2950	2950	0
64	20250123	195100	155178675	2950	2950	2950	2950	0
65	20250123	195000	155178675	2950	2950	2950	2950	0
66	20250123	194900	155178675	2950	2950	2950	2950	0
67	20250123	194800	155178675	2950	2950	2950	2950	0
68	20250123	194700	155178675	2950	2950	2950	2950	0
69	20250123	194600	155178675	2950	2950	2950	2950	0
70	20250123	194500	155178675	2950	2950	2950	2950	0
71	20250123	194400	155178675	2950	2950	2950	2950	0
72	20250123	194300	155178675	2950	2950	2950	2950	0
73	20250123	194200	155178675	2950	2950	2950	2950	0
74	20250123	194100	155178675	2950	2950	2950	2950	0
75	20250123	194000	155178675	2950	2950	2950	2950	0
76	20250123	193900	155178675	2950	2950	2950	2950	0
77	20250123	193800	155178675	2950	2950	2950	2950	0
78	20250123	193700	155178675	2950	2950	2950	2950	0
79	20250123	193600	155178675	2950	2950	2950	2950	0
80	20250123	193500	155178675	2950	2950	2950	2950	0
81	20250123	193400	155178675	2950	2950	2950	2950	0
82	20250123	193300	155178675	2950	2950	2950	2950	0
83	20250123	193200	155178675	2950	2950	2950	2950	0
84	20250123	193100	155178675	2950	2950	2950	2950	0
85	20250123	193000	155178675	2950	2950	2950	2950	0
86	20250123	192900	155178675	2950	2950	2950	2950	0
87	20250123	192800	155178675	2950	2950	2950	2950	0
88	20250123	192700	155178675	2950	2950	2950	2950	0
89	20250123	192600	155178675	2950	2950	2950	2950	0
90	20250123	192500	155178675	2950	2950	2950	2950	0
91	20250123	192400	155178675	2950	2950	2950	2950	0
92	20250123	192300	155178675	2950	2950	2950	2950	1283
93	20250123	192200	155178675	2950	2950	2950	2950	0
94	20250123	192100	155178675	2950	2950	2950	2950	0
95	20250123	192000	155178675	2950	2950	2950	2950	0
96	20250123	191900	155178675	2950	2950	2950	2950	0
97	20250123	191800	155178675	2950	2950	2950	2950	0
98	20250123	191700	155178675	2950	2950	2950	2950	0
99	20250123	191600	155178675	2950	2950	2950	2950	0
100	20250123	191500	155178675	2950	2950	2950	2950	0
101	20250123	191400	155178675	2950	2950	2950	2950	0
102	20250123	191300	155178675	2950	2950	2950	2950	0
103	20250123	191200	155178675	2950	2950	2950	2950	0
104	20250123	191100	155178675	2950	2950	2950	2950	0
105	20250123	191000	155178675	2950	2950	2950	2950	0
106	20250123	190900	155178675	2950	2950	2950	2950	0
107	20250123	190800	155178675	2950	2950	2950	2950	0
108	20250123	190700	155178675	2950	2950	2950	2950	0
109	20250123	190600	155178675	2950	2950	2950	2950	0
110	20250123	190500	155178675	2950	2950	2950	2950	0
111	20250123	190400	155178675	2950	2950	2950	2950	0
112	20250123	190300	155178675	2950	2950	2950	2950	0
113	20250123	190200	155178675	2950	2950	2950	2950	0
114	20250123	190100	155178675	2950	2950	2950	2950	0
115	20250123	190000	155178675	2950	2950	2950	2950	0
116	20250123	185900	155178675	2950	2950	2950	2950	0
117	20250123	185800	155178675	2950	2950	2950	2950	0
118	20250123	185700	155178675	2950	2950	2950	2950	0
119	20250123	185600	155178675	2950	2950	2950	2950	0
120	20250123	185500	155178675	2950	2950	2950	2950	0
121	20250123	185400	155178675	2950	2950	2950	2950	0
122	20250123	185300	155178675	2950	2950	2950	2950	1283
123	20250123	185200	155178675	2950	2950	2950	2950	0
124	20250123	185100	155178675	2950	2950	2950	2950	0
125	20250123	185000	155178675	2950	2950	2950	2950	0
126	20250123	184900	155178675	2950	2950	2950	2950	0
127	20250123	184800	155178675	2950	2950	2950	2950	0
128	20250123	184700	155178675	2950	2950	2950	2950	0
129	20250123	184600	155178675	2950	2950	2950	2950	0
130	20250123	184500	155178675	2950	2950	2950	2950	0
131	20250123	184400	155178675	2950	2950	2950	2950	0
132	20250123	184300	155178675	2950	2950	2950	2950	0
133	20250123	184200	155178675	2950	2950	2950	2950	0
134	20250123	184100	155178675	2950	2950	2950	2950	0
135	20250123	184000	155178675	2950	2950	2950	2950	0
136	20250123	183900	155178675	2950	2950	2950	2950	0
137	20250123	183800	155178675	2950	2950	2950	2950	0
138	20250123	183700	155178675	2950	2950	2950	2950	0
139	20250123	183600	155178675	2950	2950	2950	2950	0
140	20250123	183500	155178675	2950	2950	2950	2950	0
141	20250123	183400	155178675	2950	2950	2950	2950	0
142	20250123	183300	155178675	2950	2950	2950	2950	0
143	20250123	183200	155178675	2950	2950	2950	2950	0
144	20250123	183100	155178675	2950	2950	2950	2950	0
145	20250123	183000	155178675	2950	2950	2950	2950	0
146	20250123	182900	155178675	2950	2950	2950	2950	0
147	20250123	182800	155178675	2950	2950	2950	2950	0
148	20250123	182700	155178675	2950	2950	2950	2950	0
149	20250123	182600	155178675	2950	2950	2950	2950	0
150	20250123	182500	155178675	2950	2950	2950	2950	0
151	20250123	182400	155178675	2950	2950	2950	2950	0
152	20250123	182300	155178675	2950	2950	2950	2950	1283
153	20250123	182200	155178675	2950	2950	2950	2950	0
154	20250123	182100	155178675	2950	2950	2950	2950	0
155	20250123	182000	155178675	2950	2950	2950	2950	0
156	20250123	181900	155178675	2950	2950	2950	2950	0
157	20250123	181800	155178675	2950	2950	2950	2950	0
158	20250123	181700	155178675	2950	2950	2950	2950	0
159	20250123	181600	155178675	2950	2950	2950	2950	0
160	20250123	181500	155178675	2950	2950	2950	2950	0
161	20250123	181400	155178675	2950	2950	2950	2950	0
162	20250123	181300	155178675	2950	2950	2950	2950	0
163	20250123	181200	155178675	2950	2950	2950	2950	0
164	20250123	181100	155178675	2950	2950	2950	2950	0
165	20250123	181000	155178675	2950	2950	2950	2950	0
166	20250123	180900	155178675	2950	2950	2950	2950	0
167	20250123	180800	155178675	2950	2950	2950	2950	0
168	20250123	180700	155178675	2950	2950	2950	2950	0
169	20250123	180600	155178675	2950	2950	2950	2950	0
170	20250123	180500	155178675	2950	2950	2950	2950	0
171	20250123	180400	155178675	2950	2950	2950	2950	0
172	20250123	180300	155178675	2950	2950	2950	2950	0
173	20250123	180200	155178675	2950	2950	2950	2950	0
174	20250123	180100	155178675	2950	2950	2950	2950	0
175	20250123	180000	155178675	2950	2950	2950	2950	0
176	20250123	175900	155178675	2950	2950	2950	2950	0
177	20250123	175800	155178675	2950	2950	2950	2950	0
178	20250123	175700	155178675	2950	2950	2950	2950	0
179	20250123	175600	155178675	2950	2950	2950	2950	0
180	20250123	175500	155178675	2950	2950	2950	2950	0
181	20250123	175400	155178675	2950	2950	2950	2950	0
182	20250123	175300	155178675	2950	2950	2950	2950	1283
183	20250123	175200	155178675	2950	2950	2950	2950	0
184	20250123	175100	155178675	2950	2950	2950	2950	0
185	20250123	175000	155178675	2950	2950	2950	2950	0
186	20250123	174900	155178675	2950	2950	2950	2950	0
187	20250123	174800	155178675	2950	2950	2950	2950	0
188	20250123	174700	155178675	2950	2950	2950	2950	0
189	20250123	174600	155178675	2950	2950	2950	2950	0
190	20250123	174500	155178675	2950	2950	2950	2950	0
191	20250123	174400	155178675	2950	2950	2950	2950	0
192	20250123	174300	155178675	2950	2950	2950	2950	0
193	20250123	174200	155178675	2950	2950	2950	2950	0
194	20250123	174100	155178675	2950	2950	2950	2950	0
195	20250123	174000	155178675	2950	2950	2950	2950	0
196	20250123	173900	155178675	2950	2950	2950	2950	0
197	20250123	173800	155178675	2950	2950	2950	2950	0
198	20250123	173700	155178675	2950	2950	2950	2950	0
199	20250123	173600	155178675	2950	2950	2950	2950	0
200	20250123	173500	155178675	2950	2950	2950	2950	0
201	20250123	173400	155178675	2950	2950	2950	2950	0
202	20250123	173300	155178675	2950	2950	2950	2950	0
203	20250123	173200	155178675	2950	2950	2950	2950	0
204	20250123	173100	155178675	2950	2950	2950	2950	0
205	20250123	173000	155178675	2950	2950	2950	2950	0
206	20250123	172900	155178675	2950	2950	2950	2950	0
207	20250123	172800	155178675	2950	2950	2950	2950	0
208	20250123	172700	155178675	2950	2950	2950	2950	0
209	20250123	172600	155178675	2950	2950	2950	2950	0
210	20250123	172500	155178675	2950	2950	2950	2950	0
211	20250123	172400	155178675	2950	2950	2950	2950	0
212	20250123	172300	155178675	2950	2950	2950	2950	1283
213	20250123	172200	155178675	2950	2950	2950	2950	0
214	20250123	172100	155178675	2950	2950	2950	2950	0
215	20250123	172000	155178675	2950	2950	2950	2950	0
216	20250123	171900	155178675	2950	2950	2950	2950	0
217	20250123	171800	155178675	2950	2950	2950	2950	0
218	20250123	171700	155178675	2950	2950	2950	2950	0
219	20250123	171600	155178675	2950	2950	2950	2950	0
220	20250123	171500	155178675	2950	2950	2950	2950	0
221	20250123	171400	155178675	2950	2950	2950	2950	0
222	20250123	171300	155178675	2950	2950	2950	2950	0
223	20250123	171200	155178675	2950	2950	2950	2950	0
224	20250123	171100	155178675	2950	2950	2950	2950	0
225	20250123	171000	155178675	2950	2950	2950	2950	0
226	20250123	170900	155178675	2950	2950	2950	2950	0
227	20250123	170800	155178675	2950	2950	2950	2950	0
228	20250123	170700	155178675	2950	2950	2950	2950	0
229	20250123	170600	155178675	2950	2950	2950	2950	0
230	20250123	170500	155178675	2950	2950	2950	2950	0
231	20250123	170400	155178675	2950	2950	2950	2950	0
232	20250123	170300	155178675	2950	2950	2950	2950	0
233	20250123	170200	155178675	2950	2950	2950	2950	0
234	20250123	170100	155178675	2950	2950	2950	2950	0
235	20250123	170000	155178675	2950	2950	2950	2950	0
236	20250123	165900	155178675	2950	2950	2950	2950	0
237	20250123	165800	155178675	2950	2950	2950	2950	0
238	20250123	165700	155178675	2950	2950	2950	2950	0
239	20250123	165600	155178675	2950	2950	2950	2950	0
240	20250123	165500	155178675	2950	2950	2950	2950	0
241	20250123	165400	155178675	2950	2950	2950	2950	0
242	20250123	165300	155178675	2950	2950	2950	2950	1283
243	20250123	165200	155178675	2950	2950	2950	2950	0
244	20250123	165100	155178675	2950	2950	2950	2950	0
245	20250123	165000	155178675	2950	2950	2950	2950	0
246	20250123	164900	155178675	2950	2950	2950	2950	0
247	20250123	164800	155178675	2950	2950	2950	2950	0
248	20250123	164700	155178675	2950	2950	2950	2950	0
249	20250123	164600	155178675	2950	2950	2950	2950	0
250	20250123	164500	155178675	2950	2950	2950	2950	0
251	20250123	164400	155178675	2950	2950	2950	2950	0
252	20250123	164300	155178675	2950	2950	2950	2950	0
253	20250123	164200	155178675	2950	2950	2950	2950	0
254	20250123	164100	155178675	2950	2950	2950	2950	0
255	20250123	164000	155178675	2950	2950	2950	2950	0
256	20250123	163900	155178675	2950	2950	2950	2950	0
257	20250123	163800	155178675	2950	2950	2950	2950	0
258	20250123	163700	155178675	2950	2950	2950	2950	0
259	20250123	163600	155178675	2950	2950	2950	2950	0
260	20250123	163500	155178675	2950	2950	2950	2950	0
261	20250123	163400	155178675	2950	2950	2950	2950	0
262	20250123	163300	155178675	2950	2950	2950	2950	0
263	20250123	163200	155178675	2950	2950	2950	2950	0
264	20250123	163100	155178675	2950	2950	2950	2950	0
265	20250123	163000	155178675	2950	2950	2950	2950	0
266	20250123	162900	155178675	2950	2950	2950	2950	0
267	20250123	162800	155178675	2950	2950	2950	2950	0
268	20250123	162700	155178675	2950	2950	2950	2950	0
269	20250123	162600	155178675	2950	2950	2950	2950	0
270	20250123	162500	155178675	2950	2950	2950	2950	0
271	20250123	162400	155178675	2950	2950	2950	2950	0
272	20250123	162300	155178675	2950	2950	2950	2950	1283
273	20250123	162200	155178675	2950	2950	2950	2950	0
274	20250123	162100	155178675	2950	2950	2950	2950	0
275	20250123	162000	155178675	2950	2950	2950	2950	0
276	20250123	161900	155178675	2950	2950	2950	2950	0
277	20250123	161800	155178675	2950	2950	2950	2950	0
278	20250123	161700	155178675	2950	2950	2950	2950	0
279	20250123	161600	155178675	2950	2950	2950	2950	0
280	20250123	161500	155178675	2950	2950	2950	2950	0
281	20250123	161400	155178675	2950	2950	2950	2950	0
282	20250123	161300	155178675	2950	2950	2950	2950	0
283	20250123	161200	155178675	2950	2950	2950	2950	0
284	20250123	161100	155178675	2950	2950	2950	2950	0
285	20250123	161000	155178675	2950	2950	2950	2950	0
286	20250123	160900	155178675	2950	2950	2950	2950	0
287	20250123	160800	155178675	2950	2950	2950	2950	0
288	20250123	160700	155178675	2950	2950	2950	2950	0
289	20250123	160600	155178675	2950	2950	2950	2950	0
290	20250123	160500	155178675	2950	2950	2950	2950	0
291	20250123	160400	155178675	2950	2950	2950	2950	0
292	20250123	160300	155178675	2950	2950	2950	2950	0
293	20250123	160200	155178675	2950	2950	2950	2950	0
294	20250123	160100	155178675	2950	2950	2950	2950	0
295	20250123	160000	155178675	2950	2950	2950	2950	0
296	20250123	155900	155178675	2950	2950	2950	2950	0
297	20250123	155800	155178675	2950	2950	2950	2950	0
298	20250123	155700	155178675	2950	2950	2950	2950	0
299	20250123	155600	155178675	2950	2950	2950	2950	0
300	20250123	155500	155178675	2950	2950	2950	2950	0
301	20250123	155400	155178675	2950	2950	2950	2950	0
302	20250123	155300	155178675	2950	2950	2950	2950	1283
303	20250123	155200	155178675	2950	2950	2950	2950	0
304	20250123	155100	155178675	2950	2950	2950	2950	0
305	20250123	155000	155178675	2950	2950	2950	2950	0
306	20250123	154900	155178675	2950	2950	2950	2950	0
307	20250123	154800	155178675	2950	2950	2950	2950	0
308	20250123	154700	155178675	2950	2950	2950	2950	0
309	20250123	154600	155178675	2950	2950	2950	2950	0
310	20250123	154500	155178675	2950	2950	2950	2950	0
311	20250123	154400	155178675	2950	2950	2950	2950	0
312	20250123	154300	155178675	2950	2950	2950	2950	0
313	20250123	154200	155178675	2950	2950	2950	2950	0
314	20250123	154100	155178675	2950	2950	2950	2950	0
315	20250123	154000	155178675	2950	2950	2950	2950	0
316	20250123	153900	155178675	2950	2950	2950	2950	0
317	20250123	153800	155178675	2950	2950	2950	2950	0
318	20250123	153700	155178675	2950	2950	2950	2950	0
319	20250123	153600	155178675	2950	2950	2950	2950	0
320	20250123	153500	155178675	2950	2950	2950	2950	0
321	20250123	153400	155178675	2950	2950	2950	2950	0
322	20250123	153300	155178675	2950	2950	2950	2950	0
323	20250123	153200	155178675	2950	2950	2950	2950	0
324	20250123	153100	155178675	2950	2950	2950	2950	0
325	20250123	153000	155178675	2950	2950	2950	2950	1283
326	20250123	152900	151393825	2955	2955	2955	2955	0
327	20250123	152800	151393825	2955	2955	2955	2955	0
328	20250123	152700	151393825	2955	2955	2955	2955	0
329	20250123	152600	151393825	2955	2955	2955	2955	0
330	20250123	152500	151393825	2955	2955	2955	2955	0
331	20250123	152400	151393825	2955	2955	2955	2955	0
332	20250123	152300	151393825	2955	2955	2955	2955	0
333	20250123	152200	151393825	2955	2955	2955	2955	0
334	20250123	152100	151393825	2955	2955	2955	2955	0
335	20250123	152000	151393825	2955	2955	2955	2955	0
336	20250123	151900	151393825	2955	2960	2960	2950	177
337	20250123	151800	150870785	2950	2960	2960	2950	17
338	20250123	151700	150820500	2955	2960	2965	2955	286
339	20250123	151600	149973880	2965	2960	2965	2955	154
340	20250123	151500	149517900	2960	2960	2965	2960	39
341	20250123	151400	149402400	2965	2955	2965	2955	206
342	20250123	151300	148793000	2955	2955	2955	2950	150
343	20250123	151200	148349945	2955	2955	2955	2955	0
344	20250123	151100	148349945	2955	2950	2955	2940	1669
345	20250123	151000	143436715	2950	2950	2950	2945	867
346	20250123	150900	140880870	2965	2965	2965	2965	11
347	20250123	150800	140848255	2965	2965	2965	2965	100
348	20250123	150700	140551755	2950	2950	2950	2950	700
349	20250123	150600	138486755	2965	2945	2965	2945	60
350	20250123	150500	138309735	2950	2950	2950	2950	508
351	20250123	150400	136811135	2950	2950	2950	2950	200
352	20250123	150300	136221135	2950	2950	2950	2950	0
353	20250123	150200	136221135	2950	2950	2950	2950	0
354	20250123	150100	136221135	2950	2960	2960	2950	1955
355	20250123	150000	130444495	2970	2970	2970	2970	0
356	20250123	145900	130444495	2970	2970	2970	2970	3
357	20250123	145800	130435585	2975	2975	2975	2975	0
358	20250123	145700	130435585	2975	2975	2975	2975	0
359	20250123	145600	130435585	2975	2975	2975	2975	0
360	20250123	145500	130435585	2975	2975	2975	2975	40
361	20250123	145400	130316585	2965	2965	2965	2965	0
362	20250123	145300	130316585	2965	2965	2965	2965	0
363	20250123	145200	130316585	2965	2965	2965	2965	0
364	20250123	145100	130316585	2965	2965	2965	2965	1
365	20250123	145000	130313620	2970	2970	2970	2970	90
366	20250123	144900	130046320	2970	2970	2970	2970	3
367	20250123	144800	130037410	2970	2965	2970	2965	262
368	20250123	144700	129259425	2965	2965	2965	2965	2
369	20250123	144600	129253495	2960	2960	2960	2960	0
370	20250123	144500	129253495	2960	2960	2960	2960	1
371	20250123	144400	129250535	2960	2965	2965	2960	347
372	20250123	144300	128222950	2975	2975	2975	2975	0
373	20250123	144200	128222950	2975	2960	2975	2960	501
374	20250123	144100	126739975	2975	2975	2975	2975	0
375	20250123	144000	126739975	2975	2975	2975	2975	0
376	20250123	143900	126739975	2975	2975	2975	2975	100
377	20250123	143800	126442475	2975	2975	2975	2975	0
378	20250123	143700	126442475	2975	2970	2975	2965	2137
379	20250123	143600	120101170	2970	2990	2990	2970	1392
380	20250123	143500	115966265	2980	2980	2980	2980	0
381	20250123	143400	115966265	2980	2980	2980	2980	0
382	20250123	143300	115966265	2980	2980	2980	2980	4
383	20250123	143200	115954345	2980	2980	2980	2980	0
384	20250123	143100	115954345	2980	2980	2980	2980	0
385	20250123	143000	115954345	2980	2980	2980	2980	0
386	20250123	142900	115954345	2980	2980	2980	2980	0
387	20250123	142800	115954345	2980	2980	2980	2980	100
388	20250123	142700	115656345	2975	2975	2975	2975	0
389	20250123	142600	115656345	2975	2975	2975	2975	0
390	20250123	142500	115656345	2975	2975	2975	2975	0
391	20250123	142400	115656345	2975	2975	2975	2975	0
392	20250123	142300	115656345	2975	2975	2975	2975	0
393	20250123	142200	115656345	2975	2975	2975	2975	85
394	20250123	142100	115403470	2990	2990	2990	2990	0
395	20250123	142000	115403470	2990	2990	2990	2990	0
396	20250123	141900	115403470	2990	2985	2990	2985	530
397	20250123	141800	113819020	2970	2970	2970	2970	0
398	20250123	141700	113819020	2970	2970	2970	2970	0
399	20250123	141600	113819020	2970	2970	2970	2970	0
400	20250123	141500	113819020	2970	2970	2970	2970	0
401	20250123	141400	113819020	2970	2970	2970	2970	0
402	20250123	141300	113819020	2970	2970	2970	2970	500
403	20250123	141200	112334020	2965	2965	2965	2965	0
404	20250123	141100	112334020	2965	2965	2965	2965	0
405	20250123	141000	112334020	2965	2970	2970	2965	2214
406	20250123	140900	105760510	2980	2980	2980	2980	0
407	20250123	140800	105760510	2980	2980	2980	2980	0
408	20250123	140700	105760510	2980	2980	2980	2980	0
409	20250123	140600	105760510	2980	2980	2980	2980	0
410	20250123	140500	105760510	2980	2980	2980	2980	1000
411	20250123	140400	102780510	2970	2970	2970	2970	0
412	20250123	140300	102780510	2970	2970	2970	2970	0
413	20250123	140200	102780510	2970	2970	2970	2970	0
414	20250123	140100	102780510	2970	2970	2970	2970	101
415	20250123	140000	102480540	2970	2970	2970	2970	0
416	20250123	135900	102480540	2970	2970	2970	2970	0
417	20250123	135800	102480540	2970	2970	2970	2970	0
418	20250123	135700	102480540	2970	2970	2970	2970	0
419	20250123	135600	102480540	2970	2970	2970	2970	0
420	20250123	135500	102480540	2970	2970	2970	2970	0
421	20250123	135400	102480540	2970	2970	2970	2970	0
422	20250123	135300	102480540	2970	2975	2990	2970	2602
423	20250123	135200	94746910	2990	2990	2990	2990	0
424	20250123	135100	94746910	2990	2980	2990	2975	2428
425	20250123	135000	87520965	2985	2985	2985	2985	0
426	20250123	134900	87520965	2985	2985	2985	2985	0
427	20250123	134800	87520965	2985	2985	2985	2985	0
428	20250123	134700	87520965	2985	2985	2985	2985	0
429	20250123	134600	87520965	2985	2985	2985	2985	0
430	20250123	134500	87520965	2985	2985	2985	2985	0
431	20250123	134400	87520965	2985	2985	2985	2985	10
432	20250123	134300	87491115	2995	2995	2995	2995	0
433	20250123	134200	87491115	2995	2995	2995	2995	0
434	20250123	134100	87491115	2995	2995	2995	2995	0
435	20250123	134000	87491115	2995	2995	2995	2995	0
436	20250123	133900	87491115	2995	2995	2995	2995	0
437	20250123	133800	87491115	2995	2995	2995	2995	0
438	20250123	133700	87491115	2995	2995	2995	2995	0
439	20250123	133600	87491115	2995	2995	2995	2995	0
440	20250123	133500	87491115	2995	2995	2995	2995	1
441	20250123	133400	87488120	2985	2985	2985	2985	0
442	20250123	133300	87488120	2985	2985	2985	2985	0
443	20250123	133200	87488120	2985	2985	2985	2985	0
444	20250123	133100	87488120	2985	2985	2985	2985	0
445	20250123	133000	87488120	2985	2985	2985	2985	0
446	20250123	132900	87488120	2985	2985	2985	2985	0
447	20250123	132800	87488120	2985	2985	2985	2985	760
448	20250123	132700	85219520	2980	2980	2980	2980	0
449	20250123	132600	85219520	2980	2980	2980	2980	0
450	20250123	132500	85219520	2980	2980	2980	2980	0
451	20250123	132400	85219520	2980	2980	2980	2980	0
452	20250123	132300	85219520	2980	2980	2980	2980	0
453	20250123	132200	85219520	2980	2980	2980	2980	0
454	20250123	132100	85219520	2980	2980	2980	2980	0
455	20250123	132000	85219520	2980	2980	2980	2980	0
456	20250123	131900	85219520	2980	2980	2980	2980	0
457	20250123	131800	85219520	2980	2980	2980	2980	0
458	20250123	131700	85219520	2980	2980	2980	2980	0
459	20250123	131600	85219520	2980	2980	2980	2980	0
460	20250123	131500	85219520	2980	2980	2980	2980	0
461	20250123	131400	85219520	2980	2990	2990	2980	439
462	20250123	131300	83911280	2980	2980	2980	2980	0
463	20250123	131200	83911280	2980	2980	2980	2980	0
464	20250123	131100	83911280	2980	2980	2980	2980	0
465	20250123	131000	83911280	2980	2980	2980	2980	0
466	20250123	130900	83911280	2980	2980	2980	2980	0
467	20250123	130800	83911280	2980	2980	2980	2980	0
468	20250123	130700	83911280	2980	2980	2980	2980	0
469	20250123	130600	83911280	2980	2980	2980	2980	0
470	20250123	130500	83911280	2980	2980	2980	2980	500
471	20250123	130400	82421280	2980	2980	2980	2980	0
472	20250123	130300	82421280	2980	2980	2980	2980	0
473	20250123	130200	82421280	2980	2980	2980	2980	0
474	20250123	130100	82421280	2980	2980	2980	2980	0
475	20250123	130000	82421280	2980	2980	2980	2980	0
476	20250123	125900	82421280	2980	2980	2980	2980	0
477	20250123	125800	82421280	2980	2980	2980	2980	0
478	20250123	125700	82421280	2980	2980	2980	2980	0
479	20250123	125600	82421280	2980	2980	2980	2980	0
480	20250123	125500	82421280	2980	2980	2980	2980	0
481	20250123	125400	82421280	2980	2980	2980	2980	0
482	20250123	125300	82421280	2980	2980	2980	2980	0
483	20250123	125200	82421280	2980	2980	2980	2980	0
484	20250123	125100	82421280	2980	2985	2995	2980	1802
485	20250123	125000	77050395	2985	2985	2985	2985	0
486	20250123	124900	77050395	2985	2985	2985	2985	0
487	20250123	124800	77050395	2985	2985	2985	2985	0
488	20250123	124700	77050395	2985	2985	2985	2985	0
489	20250123	124600	77050395	2985	2985	2985	2985	0
490	20250123	124500	77050395	2985	2985	2985	2985	0
491	20250123	124400	77050395	2985	2985	2985	2985	0
492	20250123	124300	77050395	2985	2985	2985	2985	0
493	20250123	124200	77050395	2985	2985	2985	2985	0
494	20250123	124100	77050395	2985	2985	2985	2985	0
495	20250123	124000	77050395	2985	2985	2985	2985	0
496	20250123	123900	77050395	2985	2985	2985	2985	0
497	20250123	123800	77050395	2985	2985	2985	2985	4
498	20250123	123700	77038455	2995	2995	2995	2995	1
499	20250123	123600	77035460	2985	2985	2985	2985	0
500	20250123	123500	77035460	2985	2985	2985	2985	181
501	20250123	123400	76495175	2985	2985	2985	2985	0
502	20250123	123300	76495175	2985	2985	2985	2985	0
503	20250123	123200	76495175	2985	2985	2985	2985	41
504	20250123	123100	76372790	2985	2985	2985	2985	0
505	20250123	123000	76372790	2985	2985	2985	2985	0
506	20250123	122900	76372790	2985	2985	2985	2985	0
507	20250123	122800	76372790	2985	2985	2985	2985	0
508	20250123	122700	76372790	2985	3000	3000	2985	365
509	20250123	122600	75283250	2995	2995	2995	2995	0
510	20250123	122500	75283250	2995	2995	2995	2995	0
511	20250123	122400	75283250	2995	2995	2995	2995	0
512	20250123	122300	75283250	2995	2995	2995	2995	0
513	20250123	122200	75283250	2995	2995	2995	2995	0
514	20250123	122100	75283250	2995	2995	2995	2995	0
515	20250123	122000	75283250	2995	2995	2995	2995	0
516	20250123	121900	75283250	2995	2995	2995	2995	0
517	20250123	121800	75283250	2995	2995	2995	2995	0
518	20250123	121700	75283250	2995	2995	2995	2995	0
519	20250123	121600	75283250	2995	2995	2995	2995	1
520	20250123	121500	75280255	3000	3000	3000	3000	0
521	20250123	121400	75280255	3000	3000	3000	3000	0
522	20250123	121300	75280255	3000	3000	3000	3000	0
523	20250123	121200	75280255	3000	3000	3000	3000	0
524	20250123	121100	75280255	3000	3000	3000	3000	0
525	20250123	121000	75280255	3000	3000	3000	3000	0
526	20250123	120900	75280255	3000	3000	3000	3000	0
527	20250123	120800	75280255	3000	3000	3000	3000	0
528	20250123	120700	75280255	3000	3000	3000	3000	0
529	20250123	120600	75280255	3000	3000	3000	3000	0
530	20250123	120500	75280255	3000	3000	3000	3000	0
531	20250123	120400	75280255	3000	3000	3000	3000	0
532	20250123	120300	75280255	3000	3000	3000	3000	0
533	20250123	120200	75280255	3000	3000	3000	3000	0
534	20250123	120100	75280255	3000	3000	3000	3000	0
535	20250123	120000	75280255	3000	3000	3000	3000	0
536	20250123	115900	75280255	3000	3000	3000	3000	0
537	20250123	115800	75280255	3000	2995	3000	2995	600
538	20250123	115700	73480505	2985	2985	2985	2985	525
539	20250123	115600	71913380	3000	3000	3000	3000	0
540	20250123	115500	71913380	3000	3000	3000	3000	0
541	20250123	115400	71913380	3000	3000	3000	3000	0
542	20250123	115300	71913380	3000	3000	3000	3000	0
543	20250123	115200	71913380	3000	3000	3000	3000	0
544	20250123	115100	71913380	3000	3000	3000	3000	0
545	20250123	115000	71913380	3000	3000	3000	3000	0
546	20250123	114900	71913380	3000	3000	3000	3000	0
547	20250123	114800	71913380	3000	3000	3000	3000	0
548	20250123	114700	71913380	3000	2995	3000	2995	166
549	20250123	114600	71416070	2995	2995	2995	2995	0
550	20250123	114500	71416070	2995	2995	2995	2995	0
551	20250123	114400	71416070	2995	2995	2995	2995	0
552	20250123	114300	71416070	2995	2995	2995	2995	0
553	20250123	114200	71416070	2995	2995	2995	2995	0
554	20250123	114100	71416070	2995	2995	2995	2995	0
555	20250123	114000	71416070	2995	2995	2995	2995	0
556	20250123	113900	71416070	2995	2995	2995	2995	1
557	20250123	113800	71413075	2980	2980	2980	2980	0
558	20250123	113700	71413075	2980	2980	2980	2980	0
559	20250123	113600	71413075	2980	2980	2980	2980	0
560	20250123	113500	71413075	2980	2980	2980	2980	0
561	20250123	113400	71413075	2980	2980	2980	2980	13
562	20250123	113300	71374335	2980	2980	2980	2980	0
563	20250123	113200	71374335	2980	2980	2980	2980	0
564	20250123	113100	71374335	2980	2980	2980	2980	0
565	20250123	113000	71374335	2980	2980	2980	2980	0
566	20250123	112900	71374335	2980	2980	2980	2980	0
567	20250123	112800	71374335	2980	2980	2980	2980	0
568	20250123	112700	71374335	2980	2985	2985	2980	794
569	20250123	112600	69006745	2985	2985	2985	2985	105
570	20250123	112500	68693320	2995	2995	2995	2995	0
571	20250123	112400	68693320	2995	2995	2995	2995	0
572	20250123	112300	68693320	2995	2995	2995	2995	0
573	20250123	112200	68693320	2995	2995	2995	2995	0
574	20250123	112100	68693320	2995	2995	2995	2995	1
575	20250123	112000	68690325	2990	2990	2990	2990	165
576	20250123	111900	68196975	2985	2985	2985	2985	0
577	20250123	111800	68196975	2985	2985	2985	2985	0
578	20250123	111700	68196975	2985	2985	2985	2985	53
579	20250123	111600	68038770	2985	2985	2985	2985	0
580	20250123	111500	68038770	2985	2985	2985	2985	0
581	20250123	111400	68038770	2985	2980	2985	2980	1082
582	20250123	111300	64809315	2985	2985	2985	2985	1
583	20250123	111200	64806330	2985	2985	2985	2985	0
584	20250123	111100	64806330	2985	2985	2985	2985	0
585	20250123	111000	64806330	2985	2985	2985	2985	0
586	20250123	110900	64806330	2985	2985	2985	2985	144
587	20250123	110800	64376490	2990	2990	2990	2990	0
588	20250123	110700	64376490	2990	2990	2990	2990	0
589	20250123	110600	64376490	2990	2990	2990	2990	0
590	20250123	110500	64376490	2990	2990	2990	2990	0
591	20250123	110400	64376490	2990	2990	2990	2990	0
592	20250123	110300	64376490	2990	2990	2990	2990	0
593	20250123	110200	64376490	2990	2990	2990	2990	0
594	20250123	110100	64376490	2990	2990	2990	2990	0
595	20250123	110000	64376490	2990	2990	2990	2990	0
596	20250123	105900	64376490	2990	2990	2990	2990	0
597	20250123	105800	64376490	2990	2990	2990	2990	0
598	20250123	105700	64376490	2990	2990	2990	2990	0
599	20250123	105600	64376490	2990	2990	2990	2990	0
600	20250123	105500	64376490	2990	2990	2990	2990	0
601	20250123	105400	64376490	2990	2990	2990	2990	0
602	20250123	105300	64376490	2990	2990	2990	2990	2
603	20250123	105200	64370510	2990	2990	2990	2990	0
604	20250123	105100	64370510	2990	2990	2990	2990	4
605	20250123	105000	64358550	2990	2990	2990	2990	0
606	20250123	104900	64358550	2990	2990	2990	2990	0
607	20250123	104800	64358550	2990	2990	2990	2990	1
608	20250123	104700	64355560	2975	2975	2975	2975	0
609	20250123	104600	64355560	2975	2975	2975	2975	0
610	20250123	104500	64355560	2975	2975	2975	2975	13
611	20250123	104400	64316885	2980	2980	2980	2980	0
612	20250123	104300	64316885	2980	2980	2980	2980	0
613	20250123	104200	64316885	2980	2980	2980	2980	0
614	20250123	104100	64316885	2980	2980	2980	2975	58
615	20250123	104000	64144080	2980	2980	2980	2980	0
616	20250123	103900	64144080	2980	2985	2985	2980	828
617	20250123	103800	61674160	2985	2985	2985	2985	51
618	20250123	103700	61521925	2990	2990	2990	2990	0
619	20250123	103600	61521925	2990	2990	2990	2990	35
620	20250123	103500	61417275	2985	2985	2985	2985	15
621	20250123	103400	61372500	2975	2975	2975	2975	0
622	20250123	103300	61372500	2975	2975	2975	2975	0
623	20250123	103200	61372500	2975	2975	2975	2975	0
624	20250123	103100	61372500	2975	2975	2975	2975	0
625	20250123	103000	61372500	2975	2975	2975	2975	0
626	20250123	102900	61372500	2975	2975	2975	2975	0
627	20250123	102800	61372500	2975	3010	3010	2975	3005
628	20250123	102700	52408145	2990	2990	2990	2990	65
629	20250123	102600	52213795	2990	2990	2990	2990	10
630	20250123	102500	52183895	2990	2990	2990	2990	0
631	20250123	102400	52183895	2990	2990	2990	2990	25
632	20250123	102300	52109145	2990	2990	2990	2990	100
633	20250123	102200	51810145	2990	2990	2990	2990	0
634	20250123	102100	51810145	2990	2990	2990	2990	0
635	20250123	102000	51810145	2990	2990	2990	2990	0
636	20250123	101900	51810145	2990	2990	2990	2990	0
637	20250123	101800	51810145	2990	2990	2990	2990	0
638	20250123	101700	51810145	2990	2990	2990	2990	0
639	20250123	101600	51810145	2990	2990	2990	2990	0
640	20250123	101500	51810145	2990	2990	2990	2990	4
641	20250123	101400	51798185	2990	2990	2990	2990	0
642	20250123	101300	51798185	2990	2990	2990	2990	0
643	20250123	101200	51798185	2990	2990	2990	2990	0
644	20250123	101100	51798185	2990	2990	2990	2990	0
645	20250123	101000	51798185	2990	2990	2990	2990	0
646	20250123	100900	51798185	2990	2990	2990	2990	0
647	20250123	100800	51798185	2990	2990	2990	2990	0
648	20250123	100700	51798185	2990	3000	3000	2990	226
649	20250123	100600	51121445	3000	3000	3000	3000	1
650	20250123	100500	51118445	3000	3000	3000	3000	3
651	20250123	100400	51109445	2990	2990	2990	2990	0
652	20250123	100300	51109445	2990	2990	2990	2990	0
653	20250123	100200	51109445	2990	2990	2990	2990	0
654	20250123	100100	51109445	2990	2990	2990	2990	177
655	20250123	100000	50580215	2990	2990	2990	2990	0
656	20250123	095900	50580215	2990	2990	2990	2990	0
657	20250123	095800	50580215	2990	2990	2990	2990	250
658	20250123	095700	49832715	3000	3000	3000	3000	0
659	20250123	095600	49832715	3000	3000	3000	3000	0
660	20250123	095500	49832715	3000	3000	3000	3000	0
661	20250123	095400	49832715	3000	3000	3000	3000	0
662	20250123	095300	49832715	3000	3000	3000	3000	0
663	20250123	095200	49832715	3000	3000	3000	3000	0
664	20250123	095100	49832715	3000	3000	3000	3000	0
665	20250123	095000	49832715	3000	3000	3000	3000	300
666	20250123	094900	48932715	3000	3000	3000	2980	563
667	20250123	094800	47254875	2990	2990	2990	2990	98
668	20250123	094700	46961855	2980	2980	2980	2980	67
669	20250123	094600	46762195	2990	2990	2990	2990	11
670	20250123	094500	46729305	2990	2990	2990	2990	1
671	20250123	094400	46726315	2990	2990	2990	2990	0
672	20250123	094300	46726315	2990	2985	2990	2985	24
673	20250123	094200	46654655	2980	2985	2990	2980	1052
674	20250123	094100	43519680	2985	2990	2990	2985	154
675	20250123	094000	43059240	2985	2995	2995	2985	110
676	20250123	093900	42729900	2995	2995	2995	2995	0
677	20250123	093800	42729900	2995	2995	2995	2995	1
678	20250123	093700	42726905	2975	2975	2975	2975	0
679	20250123	093600	42726905	2975	2975	2975	2975	0
680	20250123	093500	42726905	2975	2975	2975	2975	0
681	20250123	093400	42726905	2975	2975	2975	2975	29
682	20250123	093300	42640630	2975	2990	2990	2975	338
683	20250123	093200	41631960	2990	2990	2990	2990	6
684	20250123	093100	41614020	2990	2990	2990	2990	501
685	20250123	093000	40116030	2990	2970	2990	2970	1301
686	20250123	092900	36246040	2970	2980	2980	2970	1608
687	20250123	092800	31458765	2980	2980	2980	2980	0
688	20250123	092700	31458765	2980	2995	2995	2980	80
689	20250123	092600	31220335	2985	2980	3015	2975	635
690	20250123	092500	29329880	3015	3015	3015	3015	0
691	20250123	092400	29329880	3015	3015	3015	3015	0
692	20250123	092300	29329880	3015	2985	3015	2980	239
693	20250123	092200	28616090	2990	2990	2990	2990	105
694	20250123	092100	28302140	2990	2990	2990	2990	451
695	20250123	092000	26953650	2995	2995	3020	2995	109
696	20250123	091900	26627160	3000	3015	3015	3000	1536
697	20250123	091800	22015810	3020	3020	3020	3020	2
698	20250123	091700	22009770	3025	3035	3035	3025	6
699	20250123	091600	21991600	3035	3015	3035	3010	1249
700	20250123	091500	18232035	3010	3015	3015	3010	2190
701	20250123	091400	11636265	3040	3040	3040	3040	0
702	20250123	091300	11636265	3040	3040	3040	3040	10
703	20250123	091200	11605865	3040	3020	3040	3020	315
704	20250123	091100	10654505	3040	3040	3040	3040	203
705	20250123	091000	10037385	3025	3025	3025	3025	2
706	20250123	090900	10031335	3030	3035	3035	3030	2
707	20250123	090800	10025270	3040	3040	3040	3040	300
708	20250123	090700	9113270	3040	3035	3040	3035	748
709	20250123	090600	6841335	3015	3015	3015	3015	0
710	20250123	090500	6841335	3015	3030	3030	3015	314
711	20250123	090400	5889945	3015	3015	3015	3015	0
712	20250123	090300	5889945	3015	3015	3015	3015	0
713	20250123	090200	5889945	3015	3015	3015	3015	2
714	20250123	090100	5883915	3010	3010	3010	3010	278
715	20250123	090000	5047135	3020	3040	3040	3020	1663