KissMeData/037560/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192100	135001990	2500	2500	2500	2500	1134
3	20250113	192000	135001990	2500	2500	2500	2500	0
4	20250113	191900	135001990	2500	2500	2500	2500	0
5	20250113	191800	135001990	2500	2500	2500	2500	0
6	20250113	191700	135001990	2500	2500	2500	2500	0
7	20250113	191600	135001990	2500	2500	2500	2500	0
8	20250113	191500	135001990	2500	2500	2500	2500	0
9	20250113	191400	135001990	2500	2500	2500	2500	0
10	20250113	191300	135001990	2500	2500	2500	2500	0
11	20250113	191200	135001990	2500	2500	2500	2500	0
12	20250113	191100	135001990	2500	2500	2500	2500	0
13	20250113	191000	135001990	2500	2500	2500	2500	0
14	20250113	190900	135001990	2500	2500	2500	2500	0
15	20250113	190800	135001990	2500	2500	2500	2500	0
16	20250113	190700	135001990	2500	2500	2500	2500	0
17	20250113	190600	135001990	2500	2500	2500	2500	0
18	20250113	190500	135001990	2500	2500	2500	2500	0
19	20250113	190400	135001990	2500	2500	2500	2500	0
20	20250113	190300	135001990	2500	2500	2500	2500	0
21	20250113	190200	135001990	2500	2500	2500	2500	0
22	20250113	190100	135001990	2500	2500	2500	2500	0
23	20250113	190000	135001990	2500	2500	2500	2500	0
24	20250113	185900	135001990	2500	2500	2500	2500	0
25	20250113	185800	135001990	2500	2500	2500	2500	0
26	20250113	185700	135001990	2500	2500	2500	2500	0
27	20250113	185600	135001990	2500	2500	2500	2500	0
28	20250113	185500	135001990	2500	2500	2500	2500	0
29	20250113	185400	135001990	2500	2500	2500	2500	0
30	20250113	185300	135001990	2500	2500	2500	2500	0
31	20250113	185200	135001990	2500	2500	2500	2500	0
32	20250113	185100	135001990	2500	2500	2500	2500	1134
33	20250113	185000	135001990	2500	2500	2500	2500	0
34	20250113	184900	135001990	2500	2500	2500	2500	0
35	20250113	184800	135001990	2500	2500	2500	2500	0
36	20250113	184700	135001990	2500	2500	2500	2500	0
37	20250113	184600	135001990	2500	2500	2500	2500	0
38	20250113	184500	135001990	2500	2500	2500	2500	0
39	20250113	184400	135001990	2500	2500	2500	2500	0
40	20250113	184300	135001990	2500	2500	2500	2500	0
41	20250113	184200	135001990	2500	2500	2500	2500	0
42	20250113	184100	135001990	2500	2500	2500	2500	0
43	20250113	184000	135001990	2500	2500	2500	2500	0
44	20250113	183900	135001990	2500	2500	2500	2500	0
45	20250113	183800	135001990	2500	2500	2500	2500	0
46	20250113	183700	135001990	2500	2500	2500	2500	0
47	20250113	183600	135001990	2500	2500	2500	2500	0
48	20250113	183500	135001990	2500	2500	2500	2500	0
49	20250113	183400	135001990	2500	2500	2500	2500	0
50	20250113	183300	135001990	2500	2500	2500	2500	0
51	20250113	183200	135001990	2500	2500	2500	2500	0
52	20250113	183100	135001990	2500	2500	2500	2500	0
53	20250113	183000	135001990	2500	2500	2500	2500	0
54	20250113	182900	135001990	2500	2500	2500	2500	0
55	20250113	182800	135001990	2500	2500	2500	2500	0
56	20250113	182700	135001990	2500	2500	2500	2500	0
57	20250113	182600	135001990	2500	2500	2500	2500	0
58	20250113	182500	135001990	2500	2500	2500	2500	0
59	20250113	182400	135001990	2500	2500	2500	2500	0
60	20250113	182300	135001990	2500	2500	2500	2500	0
61	20250113	182200	135001990	2500	2500	2500	2500	0
62	20250113	182100	135001990	2500	2500	2500	2500	1134
63	20250113	182000	135001990	2500	2500	2500	2500	0
64	20250113	181900	135001990	2500	2500	2500	2500	0
65	20250113	181800	135001990	2500	2500	2500	2500	0
66	20250113	181700	135001990	2500	2500	2500	2500	0
67	20250113	181600	135001990	2500	2500	2500	2500	0
68	20250113	181500	135001990	2500	2500	2500	2500	0
69	20250113	181400	135001990	2500	2500	2500	2500	0
70	20250113	181300	135001990	2500	2500	2500	2500	0
71	20250113	181200	135001990	2500	2500	2500	2500	0
72	20250113	181100	135001990	2500	2500	2500	2500	0
73	20250113	181000	135001990	2500	2500	2500	2500	0
74	20250113	180900	135001990	2500	2500	2500	2500	0
75	20250113	180800	135001990	2500	2500	2500	2500	0
76	20250113	180700	135001990	2500	2500	2500	2500	0
77	20250113	180600	135001990	2500	2500	2500	2500	0
78	20250113	180500	135001990	2500	2500	2500	2500	0
79	20250113	180400	135001990	2500	2500	2500	2500	0
80	20250113	180300	135001990	2500	2500	2500	2500	0
81	20250113	180200	135001990	2500	2500	2500	2500	0
82	20250113	180100	135001990	2500	2500	2500	2500	0
83	20250113	180000	135001990	2500	2500	2500	2500	0
84	20250113	175900	135001990	2500	2500	2500	2500	0
85	20250113	175800	135001990	2500	2500	2500	2500	0
86	20250113	175700	135001990	2500	2500	2500	2500	0
87	20250113	175600	135001990	2500	2500	2500	2500	0
88	20250113	175500	135001990	2500	2500	2500	2500	0
89	20250113	175400	135001990	2500	2500	2500	2500	0
90	20250113	175300	135001990	2500	2500	2500	2500	0
91	20250113	175200	135001990	2500	2500	2500	2500	0
92	20250113	175100	135001990	2500	2500	2500	2500	1134
93	20250113	175000	135001990	2500	2500	2500	2500	0
94	20250113	174900	135001990	2500	2500	2500	2500	0
95	20250113	174800	135001990	2500	2500	2500	2500	0
96	20250113	174700	135001990	2500	2500	2500	2500	0
97	20250113	174600	135001990	2500	2500	2500	2500	0
98	20250113	174500	135001990	2500	2500	2500	2500	0
99	20250113	174400	135001990	2500	2500	2500	2500	0
100	20250113	174300	135001990	2500	2500	2500	2500	0
101	20250113	174200	135001990	2500	2500	2500	2500	0
102	20250113	174100	135001990	2500	2500	2500	2500	0
103	20250113	174000	135001990	2500	2500	2500	2500	0
104	20250113	173900	135001990	2500	2500	2500	2500	0
105	20250113	173800	135001990	2500	2500	2500	2500	0
106	20250113	173700	135001990	2500	2500	2500	2500	0
107	20250113	173600	135001990	2500	2500	2500	2500	0
108	20250113	173500	135001990	2500	2500	2500	2500	0
109	20250113	173400	135001990	2500	2500	2500	2500	0
110	20250113	173300	135001990	2500	2500	2500	2500	0
111	20250113	173200	135001990	2500	2500	2500	2500	0
112	20250113	173100	135001990	2500	2500	2500	2500	0
113	20250113	173000	135001990	2500	2500	2500	2500	0
114	20250113	172900	135001990	2500	2500	2500	2500	0
115	20250113	172800	135001990	2500	2500	2500	2500	0
116	20250113	172700	135001990	2500	2500	2500	2500	0
117	20250113	172600	135001990	2500	2500	2500	2500	0
118	20250113	172500	135001990	2500	2500	2500	2500	0
119	20250113	172400	135001990	2500	2500	2500	2500	0
120	20250113	172300	135001990	2500	2500	2500	2500	0
121	20250113	172200	135001990	2500	2500	2500	2500	0
122	20250113	172100	135001990	2500	2500	2500	2500	1134
123	20250113	172000	135001990	2500	2500	2500	2500	0
124	20250113	171900	135001990	2500	2500	2500	2500	0
125	20250113	171800	135001990	2500	2500	2500	2500	0
126	20250113	171700	135001990	2500	2500	2500	2500	0
127	20250113	171600	135001990	2500	2500	2500	2500	0
128	20250113	171500	135001990	2500	2500	2500	2500	0
129	20250113	171400	135001990	2500	2500	2500	2500	0
130	20250113	171300	135001990	2500	2500	2500	2500	0
131	20250113	171200	135001990	2500	2500	2500	2500	0
132	20250113	171100	135001990	2500	2500	2500	2500	0
133	20250113	171000	135001990	2500	2500	2500	2500	0
134	20250113	170900	135001990	2500	2500	2500	2500	0
135	20250113	170800	135001990	2500	2500	2500	2500	0
136	20250113	170700	135001990	2500	2500	2500	2500	0
137	20250113	170600	135001990	2500	2500	2500	2500	0
138	20250113	170500	135001990	2500	2500	2500	2500	0
139	20250113	170400	135001990	2500	2500	2500	2500	0
140	20250113	170300	135001990	2500	2500	2500	2500	0
141	20250113	170200	135001990	2500	2500	2500	2500	0
142	20250113	170100	135001990	2500	2500	2500	2500	0
143	20250113	170000	135001990	2500	2500	2500	2500	0
144	20250113	165900	135001990	2500	2500	2500	2500	0
145	20250113	165800	135001990	2500	2500	2500	2500	0
146	20250113	165700	135001990	2500	2500	2500	2500	0
147	20250113	165600	135001990	2500	2500	2500	2500	0
148	20250113	165500	135001990	2500	2500	2500	2500	0
149	20250113	165400	135001990	2500	2500	2500	2500	0
150	20250113	165300	135001990	2500	2500	2500	2500	0
151	20250113	165200	135001990	2500	2500	2500	2500	0
152	20250113	165100	135001990	2500	2500	2500	2500	1134
153	20250113	165000	135001990	2500	2500	2500	2500	0
154	20250113	164900	135001990	2500	2500	2500	2500	0
155	20250113	164800	135001990	2500	2500	2500	2500	0
156	20250113	164700	135001990	2500	2500	2500	2500	0
157	20250113	164600	135001990	2500	2500	2500	2500	0
158	20250113	164500	135001990	2500	2500	2500	2500	0
159	20250113	164400	135001990	2500	2500	2500	2500	0
160	20250113	164300	135001990	2500	2500	2500	2500	0
161	20250113	164200	135001990	2500	2500	2500	2500	0
162	20250113	164100	135001990	2500	2500	2500	2500	0
163	20250113	164000	135001990	2500	2500	2500	2500	0
164	20250113	163900	135001990	2500	2500	2500	2500	0
165	20250113	163800	135001990	2500	2500	2500	2500	0
166	20250113	163700	135001990	2500	2500	2500	2500	0
167	20250113	163600	135001990	2500	2500	2500	2500	0
168	20250113	163500	135001990	2500	2500	2500	2500	0
169	20250113	163400	135001990	2500	2500	2500	2500	0
170	20250113	163300	135001990	2500	2500	2500	2500	0
171	20250113	163200	135001990	2500	2500	2500	2500	0
172	20250113	163100	135001990	2500	2500	2500	2500	0
173	20250113	163000	135001990	2500	2500	2500	2500	0
174	20250113	162900	135001990	2500	2500	2500	2500	0
175	20250113	162800	135001990	2500	2500	2500	2500	0
176	20250113	162700	135001990	2500	2500	2500	2500	0
177	20250113	162600	135001990	2500	2500	2500	2500	0
178	20250113	162500	135001990	2500	2500	2500	2500	0
179	20250113	162400	135001990	2500	2500	2500	2500	0
180	20250113	162300	135001990	2500	2500	2500	2500	0
181	20250113	162200	135001990	2500	2500	2500	2500	0
182	20250113	162100	135001990	2500	2500	2500	2500	1134
183	20250113	162000	135001990	2500	2500	2500	2500	0
184	20250113	161900	135001990	2500	2500	2500	2500	0
185	20250113	161800	135001990	2500	2500	2500	2500	0
186	20250113	161700	135001990	2500	2500	2500	2500	0
187	20250113	161600	135001990	2500	2500	2500	2500	0
188	20250113	161500	135001990	2500	2500	2500	2500	0
189	20250113	161400	135001990	2500	2500	2500	2500	0
190	20250113	161300	135001990	2500	2500	2500	2500	0
191	20250113	161200	135001990	2500	2500	2500	2500	0
192	20250113	161100	135001990	2500	2500	2500	2500	0
193	20250113	161000	135001990	2500	2500	2500	2500	0
194	20250113	160900	135001990	2500	2500	2500	2500	0
195	20250113	160800	135001990	2500	2500	2500	2500	0
196	20250113	160700	135001990	2500	2500	2500	2500	0
197	20250113	160600	135001990	2500	2500	2500	2500	0
198	20250113	160500	135001990	2500	2500	2500	2500	0
199	20250113	160400	135001990	2500	2500	2500	2500	0
200	20250113	160300	135001990	2500	2500	2500	2500	0
201	20250113	160200	135001990	2500	2500	2500	2500	0
202	20250113	160100	135001990	2500	2500	2500	2500	0
203	20250113	160000	135001990	2500	2500	2500	2500	0
204	20250113	155900	135001990	2500	2500	2500	2500	0
205	20250113	155800	135001990	2500	2500	2500	2500	0
206	20250113	155700	135001990	2500	2500	2500	2500	0
207	20250113	155600	135001990	2500	2500	2500	2500	0
208	20250113	155500	135001990	2500	2500	2500	2500	0
209	20250113	155400	135001990	2500	2500	2500	2500	0
210	20250113	155300	135001990	2500	2500	2500	2500	0
211	20250113	155200	135001990	2500	2500	2500	2500	0
212	20250113	155100	135001990	2500	2500	2500	2500	1134
213	20250113	155000	135001990	2500	2500	2500	2500	0
214	20250113	154900	135001990	2500	2500	2500	2500	0
215	20250113	154800	135001990	2500	2500	2500	2500	0
216	20250113	154700	135001990	2500	2500	2500	2500	0
217	20250113	154600	135001990	2500	2500	2500	2500	0
218	20250113	154500	135001990	2500	2500	2500	2500	0
219	20250113	154400	135001990	2500	2500	2500	2500	0
220	20250113	154300	135001990	2500	2500	2500	2500	0
221	20250113	154200	135001990	2500	2500	2500	2500	0
222	20250113	154100	135001990	2500	2500	2500	2500	0
223	20250113	154000	135001990	2500	2500	2500	2500	0
224	20250113	153900	135001990	2500	2500	2500	2500	0
225	20250113	153800	135001990	2500	2500	2500	2500	0
226	20250113	153700	135001990	2500	2500	2500	2500	0
227	20250113	153600	135001990	2500	2500	2500	2500	0
228	20250113	153500	135001990	2500	2500	2500	2500	0
229	20250113	153400	135001990	2500	2500	2500	2500	0
230	20250113	153300	135001990	2500	2500	2500	2500	0
231	20250113	153200	135001990	2500	2500	2500	2500	0
232	20250113	153100	135001990	2500	2500	2500	2500	0
233	20250113	153000	135001990	2500	2500	2500	2500	1134
234	20250113	152900	132166990	2500	2500	2500	2500	0
235	20250113	152800	132166990	2500	2500	2500	2500	0
236	20250113	152700	132166990	2500	2500	2500	2500	0
237	20250113	152600	132166990	2500	2500	2500	2500	0
238	20250113	152500	132166990	2500	2500	2500	2500	0
239	20250113	152400	132166990	2500	2500	2500	2500	0
240	20250113	152300	132166990	2500	2500	2500	2500	0
241	20250113	152200	132166990	2500	2500	2500	2500	0
242	20250113	152100	132166990	2500	2500	2500	2500	0
243	20250113	152000	132166990	2500	2500	2500	2500	0
244	20250113	151900	132166990	2500	2500	2500	2500	0
245	20250113	151800	132166990	2500	2500	2500	2500	0
246	20250113	151700	132166990	2500	2500	2500	2500	0
247	20250113	151600	132166990	2500	2500	2500	2500	1
248	20250113	151500	132164490	2495	2495	2495	2495	784
249	20250113	151400	130208410	2500	2500	2500	2500	0
250	20250113	151300	130208410	2500	2500	2500	2500	0
251	20250113	151200	130208410	2500	2500	2500	2500	1
252	20250113	151100	130205910	2495	2495	2495	2495	269
253	20250113	151000	129534755	2500	2500	2500	2500	0
254	20250113	150900	129534755	2500	2500	2500	2500	0
255	20250113	150800	129534755	2500	2500	2500	2500	0
256	20250113	150700	129534755	2500	2500	2500	2500	0
257	20250113	150600	129534755	2500	2500	2500	2500	0
258	20250113	150500	129534755	2500	2500	2500	2500	0
259	20250113	150400	129534755	2500	2500	2500	2500	0
260	20250113	150300	129534755	2500	2500	2500	2500	3
261	20250113	150200	129527255	2505	2505	2505	2505	1
262	20250113	150100	129524750	2500	2505	2505	2500	2
263	20250113	150000	129519745	2500	2500	2500	2500	0
264	20250113	145900	129519745	2500	2500	2500	2500	10
265	20250113	145800	129494745	2495	2495	2495	2495	0
266	20250113	145700	129494745	2495	2495	2495	2495	0
267	20250113	145600	129494745	2495	2495	2495	2495	0
268	20250113	145500	129494745	2495	2495	2495	2495	1
269	20250113	145400	129492250	2500	2500	2500	2500	0
270	20250113	145300	129492250	2500	2500	2500	2500	0
271	20250113	145200	129492250	2500	2500	2500	2500	2
272	20250113	145100	129487250	2505	2495	2505	2495	2
273	20250113	145000	129482250	2505	2505	2505	2505	0
274	20250113	144900	129482250	2505	2505	2505	2505	0
275	20250113	144800	129482250	2505	2505	2505	2505	1
276	20250113	144700	129479745	2500	2500	2500	2500	0
277	20250113	144600	129479745	2500	2500	2500	2500	0
278	20250113	144500	129479745	2500	2500	2500	2500	0
279	20250113	144400	129479745	2500	2500	2500	2500	10
280	20250113	144300	129454745	2505	2505	2505	2505	0
281	20250113	144200	129454745	2505	2505	2505	2505	0
282	20250113	144100	129454745	2505	2505	2505	2505	0
283	20250113	144000	129454745	2505	2505	2505	2505	0
284	20250113	143900	129454745	2505	2505	2505	2505	0
285	20250113	143800	129454745	2505	2505	2505	2505	0
286	20250113	143700	129454745	2505	2505	2505	2505	0
287	20250113	143600	129454745	2505	2505	2505	2505	0
288	20250113	143500	129454745	2505	2505	2505	2505	0
289	20250113	143400	129454745	2505	2505	2505	2505	0
290	20250113	143300	129454745	2505	2505	2505	2505	0
291	20250113	143200	129454745	2505	2505	2505	2505	0
292	20250113	143100	129454745	2505	2505	2505	2505	1
293	20250113	143000	129452240	2500	2500	2500	2500	0
294	20250113	142900	129452240	2500	2500	2500	2500	485
295	20250113	142800	128239740	2510	2510	2510	2510	1
296	20250113	142700	128237230	2510	2510	2510	2510	0
297	20250113	142600	128237230	2510	2510	2510	2510	0
298	20250113	142500	128237230	2510	2510	2510	2510	2
299	20250113	142400	128232210	2510	2510	2510	2510	0
300	20250113	142300	128232210	2510	2510	2510	2510	1
301	20250113	142200	128229700	2505	2505	2505	2505	0
302	20250113	142100	128229700	2505	2505	2505	2505	0
303	20250113	142000	128229700	2505	2505	2505	2505	0
304	20250113	141900	128229700	2505	2505	2505	2505	0
305	20250113	141800	128229700	2505	2505	2505	2505	0
306	20250113	141700	128229700	2505	2510	2510	2505	2
307	20250113	141600	128224685	2500	2500	2500	2500	0
308	20250113	141500	128224685	2500	2500	2500	2500	0
309	20250113	141400	128224685	2500	2500	2500	2500	0
310	20250113	141300	128224685	2500	2500	2500	2500	0
311	20250113	141200	128224685	2500	2500	2500	2500	0
312	20250113	141100	128224685	2500	2500	2500	2500	0
313	20250113	141000	128224685	2500	2500	2500	2500	20
314	20250113	140900	128174685	2510	2510	2510	2510	30
315	20250113	140800	128099385	2510	2510	2510	2510	0
316	20250113	140700	128099385	2510	2510	2510	2510	0
317	20250113	140600	128099385	2510	2510	2510	2510	0
318	20250113	140500	128099385	2510	2510	2510	2510	0
319	20250113	140400	128099385	2510	2510	2510	2510	0
320	20250113	140300	128099385	2510	2510	2510	2510	2
321	20250113	140200	128094365	2510	2510	2510	2510	0
322	20250113	140100	128094365	2510	2510	2510	2510	0
323	20250113	140000	128094365	2510	2510	2510	2510	0
324	20250113	135900	128094365	2510	2510	2510	2510	0
325	20250113	135800	128094365	2510	2510	2510	2510	0
326	20250113	135700	128094365	2510	2510	2510	2510	0
327	20250113	135600	128094365	2510	2510	2510	2510	0
328	20250113	135500	128094365	2510	2500	2510	2500	2
329	20250113	135400	128089355	2500	2500	2500	2500	0
330	20250113	135300	128089355	2500	2500	2500	2500	0
331	20250113	135200	128089355	2500	2500	2500	2500	40
332	20250113	135100	127989355	2510	2510	2510	2510	0
333	20250113	135000	127989355	2510	2510	2510	2510	2
334	20250113	134900	127984335	2510	2510	2510	2510	7
335	20250113	134800	127966765	2510	2510	2510	2510	0
336	20250113	134700	127966765	2510	2510	2510	2510	10
337	20250113	134600	127941665	2510	2510	2510	2510	0
338	20250113	134500	127941665	2510	2510	2510	2510	0
339	20250113	134400	127941665	2510	2510	2510	2510	0
340	20250113	134300	127941665	2510	2510	2510	2510	0
341	20250113	134200	127941665	2510	2505	2510	2505	400
342	20250113	134100	126939660	2505	2500	2505	2500	285
343	20250113	134000	126227155	2495	2495	2495	2495	0
344	20250113	133900	126227155	2495	2495	2495	2495	3
345	20250113	133800	126219670	2500	2500	2500	2500	0
346	20250113	133700	126219670	2500	2500	2500	2500	0
347	20250113	133600	126219670	2500	2500	2500	2500	0
348	20250113	133500	126219670	2500	2500	2500	2500	0
349	20250113	133400	126219670	2500	2500	2500	2500	0
350	20250113	133300	126219670	2500	2500	2500	2500	2
351	20250113	133200	126214670	2500	2500	2500	2500	0
352	20250113	133100	126214670	2500	2495	2500	2495	54
353	20250113	133000	126079720	2495	2500	2500	2495	12
354	20250113	132900	126049770	2495	2495	2495	2495	9
355	20250113	132800	126027315	2500	2500	2500	2500	2
356	20250113	132700	126022315	2495	2495	2495	2495	2
357	20250113	132600	126017325	2500	2500	2500	2500	0
358	20250113	132500	126017325	2500	2500	2500	2500	2
359	20250113	132400	126012325	2500	2500	2500	2500	2
360	20250113	132300	126007325	2500	2505	2505	2500	3
361	20250113	132200	125999820	2500	2500	2500	2500	6
362	20250113	132100	125984820	2500	2500	2500	2500	0
363	20250113	132000	125984820	2500	2500	2500	2500	0
364	20250113	131900	125984820	2500	2500	2500	2500	134
365	20250113	131800	125649820	2505	2505	2505	2505	0
366	20250113	131700	125649820	2505	2505	2505	2505	0
367	20250113	131600	125649820	2505	2505	2505	2505	1
368	20250113	131500	125647315	2505	2505	2505	2505	0
369	20250113	131400	125647315	2505	2505	2505	2505	0
370	20250113	131300	125647315	2505	2505	2505	2505	0
371	20250113	131200	125647315	2505	2505	2505	2505	1
372	20250113	131100	125644810	2505	2505	2505	2505	0
373	20250113	131000	125644810	2505	2505	2505	2505	0
374	20250113	130900	125644810	2505	2505	2505	2505	0
375	20250113	130800	125644810	2505	2505	2505	2505	0
376	20250113	130700	125644810	2505	2505	2505	2505	0
377	20250113	130600	125644810	2505	2505	2505	2505	0
378	20250113	130500	125644810	2505	2505	2505	2505	0
379	20250113	130400	125644810	2505	2505	2505	2505	0
380	20250113	130300	125644810	2505	2505	2505	2505	0
381	20250113	130200	125644810	2505	2505	2505	2505	0
382	20250113	130100	125644810	2505	2505	2505	2505	0
383	20250113	130000	125644810	2505	2505	2505	2505	0
384	20250113	125900	125644810	2505	2505	2505	2505	0
385	20250113	125800	125644810	2505	2505	2505	2505	0
386	20250113	125700	125644810	2505	2505	2505	2505	2
387	20250113	125600	125639800	2510	2510	2510	2510	0
388	20250113	125500	125639800	2510	2510	2510	2510	0
389	20250113	125400	125639800	2510	2510	2510	2510	0
390	20250113	125300	125639800	2510	2510	2510	2510	65
391	20250113	125200	125476650	2510	2510	2510	2510	0
392	20250113	125100	125476650	2510	2510	2510	2510	0
393	20250113	125000	125476650	2510	2510	2510	2510	0
394	20250113	124900	125476650	2510	2510	2510	2510	1
395	20250113	124800	125474140	2500	2500	2500	2500	10
396	20250113	124700	125449140	2500	2500	2500	2500	241
397	20250113	124600	124846640	2500	2500	2500	2500	23
398	20250113	124500	124789140	2500	2500	2500	2500	0
399	20250113	124400	124789140	2500	2500	2500	2500	40
400	20250113	124300	124689140	2500	2500	2500	2500	0
401	20250113	124200	124689140	2500	2500	2500	2500	0
402	20250113	124100	124689140	2500	2500	2500	2500	0
403	20250113	124000	124689140	2500	2500	2500	2500	10
404	20250113	123900	124664140	2500	2500	2500	2500	516
405	20250113	123800	123374140	2505	2505	2505	2505	100
406	20250113	123700	123123640	2500	2500	2500	2500	1
407	20250113	123600	123121140	2500	2500	2500	2500	0
408	20250113	123500	123121140	2500	2500	2500	2500	0
409	20250113	123400	123121140	2500	2500	2500	2500	0
410	20250113	123300	123121140	2500	2500	2500	2500	485
411	20250113	123200	121908640	2500	2500	2500	2500	1000
412	20250113	123100	119408640	2500	2500	2500	2500	100
413	20250113	123000	119158640	2500	2500	2500	2500	0
414	20250113	122900	119158640	2500	2500	2500	2500	20
415	20250113	122800	119108640	2495	2495	2495	2495	160
416	20250113	122700	118709440	2500	2500	2500	2500	0
417	20250113	122600	118709440	2500	2500	2500	2500	5
418	20250113	122500	118696940	2500	2495	2500	2495	994
419	20250113	122400	116213735	2490	2495	2495	2490	208
420	20250113	122300	115695275	2495	2495	2495	2495	0
421	20250113	122200	115695275	2495	2495	2495	2495	1
422	20250113	122100	115692780	2500	2500	2500	2500	5
423	20250113	122000	115680280	2500	2490	2500	2490	58
424	20250113	121900	115535850	2500	2500	2500	2500	0
425	20250113	121800	115535850	2500	2500	2500	2500	0
426	20250113	121700	115535850	2500	2500	2500	2500	0
427	20250113	121600	115535850	2500	2500	2500	2500	1
428	20250113	121500	115533350	2490	2490	2490	2490	0
429	20250113	121400	115533350	2490	2490	2490	2490	0
430	20250113	121300	115533350	2490	2500	2500	2490	199
431	20250113	121200	115036840	2500	2500	2500	2500	0
432	20250113	121100	115036840	2500	2500	2500	2500	0
433	20250113	121000	115036840	2500	2500	2500	2500	0
434	20250113	120900	115036840	2500	2500	2500	2500	0
435	20250113	120800	115036840	2500	2500	2500	2500	0
436	20250113	120700	115036840	2500	2500	2500	2500	0
437	20250113	120600	115036840	2500	2500	2500	2500	0
438	20250113	120500	115036840	2500	2500	2500	2500	1
439	20250113	120400	115034340	2500	2500	2500	2500	1
440	20250113	120300	115031840	2500	2495	2500	2495	1200
441	20250113	120200	112034955	2495	2495	2495	2495	0
442	20250113	120100	112034955	2495	2495	2495	2495	0
443	20250113	120000	112034955	2495	2495	2495	2495	0
444	20250113	115900	112034955	2495	2495	2495	2495	0
445	20250113	115800	112034955	2495	2495	2495	2495	5
446	20250113	115700	112022480	2495	2495	2495	2495	0
447	20250113	115600	112022480	2495	2495	2495	2495	0
448	20250113	115500	112022480	2495	2490	2495	2490	3
449	20250113	115400	112015000	2495	2495	2495	2495	0
450	20250113	115300	112015000	2495	2495	2495	2495	0
451	20250113	115200	112015000	2495	2495	2495	2495	0
452	20250113	115100	112015000	2495	2495	2495	2495	0
453	20250113	115000	112015000	2495	2495	2495	2495	40
454	20250113	114900	111915200	2495	2495	2495	2495	0
455	20250113	114800	111915200	2495	2495	2495	2495	1
456	20250113	114700	111912705	2485	2500	2500	2485	112
457	20250113	114600	111634340	2500	2500	2500	2500	0
458	20250113	114500	111634340	2500	2500	2500	2500	0
459	20250113	114400	111634340	2500	2500	2500	2500	0
460	20250113	114300	111634340	2500	2500	2500	2500	9
461	20250113	114200	111611840	2500	2500	2500	2500	5
462	20250113	114100	111599340	2500	2500	2500	2500	0
463	20250113	114000	111599340	2500	2500	2500	2500	0
464	20250113	113900	111599340	2500	2500	2500	2500	0
465	20250113	113800	111599340	2500	2500	2500	2500	0
466	20250113	113700	111599340	2500	2500	2500	2500	0
467	20250113	113600	111599340	2500	2500	2500	2500	0
468	20250113	113500	111599340	2500	2500	2500	2500	0
469	20250113	113400	111599340	2500	2500	2500	2500	0
470	20250113	113300	111599340	2500	2495	2500	2495	1400
471	20250113	113200	108099905	2495	2495	2495	2495	0
472	20250113	113100	108099905	2495	2480	2495	2480	11
473	20250113	113000	108072610	2495	2495	2495	2495	0
474	20250113	112900	108072610	2495	2495	2495	2495	0
475	20250113	112800	108072610	2495	2495	2495	2495	0
476	20250113	112700	108072610	2495	2495	2495	2495	0
477	20250113	112600	108072610	2495	2495	2495	2495	0
478	20250113	112500	108072610	2495	2495	2495	2495	0
479	20250113	112400	108072610	2495	2495	2495	2495	300
480	20250113	112300	107324110	2485	2495	2495	2485	271
481	20250113	112200	106647975	2485	2485	2485	2485	0
482	20250113	112100	106647975	2485	2490	2490	2485	49
483	20250113	112000	106526010	2490	2490	2490	2490	2
484	20250113	111900	106521030	2485	2485	2485	2485	0
485	20250113	111800	106521030	2485	2485	2485	2485	0
486	20250113	111700	106521030	2485	2495	2495	2485	3
487	20250113	111600	106513560	2495	2495	2495	2495	7
488	20250113	111500	106496095	2500	2500	2500	2500	0
489	20250113	111400	106496095	2500	2500	2500	2500	0
490	20250113	111300	106496095	2500	2500	2500	2500	0
491	20250113	111200	106496095	2500	2500	2500	2500	0
492	20250113	111100	106496095	2500	2500	2500	2500	0
493	20250113	111000	106496095	2500	2500	2500	2500	0
494	20250113	110900	106496095	2500	2500	2500	2500	0
495	20250113	110800	106496095	2500	2500	2500	2500	0
496	20250113	110700	106496095	2500	2500	2500	2500	0
497	20250113	110600	106496095	2500	2500	2500	2500	0
498	20250113	110500	106496095	2500	2500	2500	2500	0
499	20250113	110400	106496095	2500	2495	2500	2495	401
500	20250113	110300	105495595	2495	2495	2495	2495	0
501	20250113	110200	105495595	2495	2495	2495	2495	0
502	20250113	110100	105495595	2495	2495	2495	2495	104
503	20250113	110000	105236115	2475	2475	2475	2475	0
504	20250113	105900	105236115	2475	2480	2480	2475	1758
505	20250113	105800	100881920	2485	2495	2495	2485	1685
506	20250113	105700	96683490	2500	2500	2500	2500	0
507	20250113	105600	96683490	2500	2500	2500	2500	40
508	20250113	105500	96583490	2500	2500	2500	2500	0
509	20250113	105400	96583490	2500	2500	2500	2500	0
510	20250113	105300	96583490	2500	2500	2500	2500	0
511	20250113	105200	96583490	2500	2500	2500	2500	0
512	20250113	105100	96583490	2500	2500	2500	2500	1
513	20250113	105000	96580990	2500	2500	2500	2500	30
514	20250113	104900	96505990	2500	2500	2500	2500	0
515	20250113	104800	96505990	2500	2500	2500	2500	0
516	20250113	104700	96505990	2500	2500	2500	2500	1
517	20250113	104600	96503490	2500	2500	2500	2500	2
518	20250113	104500	96498490	2500	2500	2500	2500	0
519	20250113	104400	96498490	2500	2500	2500	2500	0
520	20250113	104300	96498490	2500	2500	2500	2500	380
521	20250113	104200	95548490	2500	2500	2500	2500	616
522	20250113	104100	94008490	2505	2505	2505	2505	2
523	20250113	104000	94003480	2510	2510	2510	2510	0
524	20250113	103900	94003480	2510	2510	2510	2510	1
525	20250113	103800	94000970	2505	2505	2505	2505	0
526	20250113	103700	94000970	2505	2505	2505	2505	0
527	20250113	103600	94000970	2505	2505	2505	2505	0
528	20250113	103500	94000970	2505	2505	2505	2505	0
529	20250113	103400	94000970	2505	2505	2505	2505	0
530	20250113	103300	94000970	2505	2505	2505	2505	0
531	20250113	103200	94000970	2505	2505	2505	2505	817
532	20250113	103100	91954385	2510	2510	2510	2510	0
533	20250113	103000	91954385	2510	2510	2510	2510	0
534	20250113	102900	91954385	2510	2510	2510	2510	500
535	20250113	102800	90699385	2510	2510	2510	2510	0
536	20250113	102700	90699385	2510	2510	2510	2510	1
537	20250113	102600	90696875	2505	2505	2505	2505	501
538	20250113	102500	89441870	2510	2510	2510	2510	119
539	20250113	102400	89143180	2510	2510	2510	2510	1
540	20250113	102300	89140670	2505	2505	2505	2505	0
541	20250113	102200	89140670	2505	2510	2510	2505	502
542	20250113	102100	87883150	2510	2505	2510	2505	4
543	20250113	102000	87873125	2510	2510	2510	2510	2
544	20250113	101900	87868105	2505	2510	2510	2505	115
545	20250113	101800	87580020	2510	2510	2510	2510	4
546	20250113	101700	87569980	2520	2520	2520	2520	2
547	20250113	101600	87564940	2510	2510	2510	2510	0
548	20250113	101500	87564940	2510	2510	2510	2510	0
549	20250113	101400	87564940	2510	2510	2510	2510	250
550	20250113	101300	86937440	2525	2525	2525	2525	0
551	20250113	101200	86937440	2525	2525	2525	2525	0
552	20250113	101100	86937440	2525	2525	2525	2525	1
553	20250113	101000	86934915	2510	2510	2510	2510	0
554	20250113	100900	86934915	2510	2510	2510	2510	0
555	20250113	100800	86934915	2510	2515	2515	2510	274
556	20250113	100700	86246355	2515	2515	2515	2515	1
557	20250113	100600	86243840	2515	2515	2515	2515	0
558	20250113	100500	86243840	2515	2515	2515	2515	2
559	20250113	100400	86238810	2510	2530	2530	2510	7472
560	20250113	100300	67475725	2520	2525	2530	2520	458
561	20250113	100200	66321255	2525	2525	2525	2525	149
562	20250113	100100	65945030	2525	2525	2525	2525	1
563	20250113	100000	65942505	2525	2525	2525	2525	0
564	20250113	095900	65942505	2525	2525	2525	2525	0
565	20250113	095800	65942505	2525	2525	2525	2525	33
566	20250113	095700	65859180	2525	2525	2525	2525	560
567	20250113	095600	64445180	2525	2525	2525	2525	1
568	20250113	095500	64442655	2510	2510	2510	2510	713
569	20250113	095400	62653025	2510	2510	2510	2510	0
570	20250113	095300	62653025	2510	2515	2515	2510	10
571	20250113	095200	62627915	2510	2515	2515	2510	5600
572	20250113	095100	48570705	2515	2515	2515	2515	519
573	20250113	095000	47265420	2530	2530	2530	2530	0
574	20250113	094900	47265420	2530	2530	2530	2530	0
575	20250113	094800	47265420	2530	2530	2530	2530	0
576	20250113	094700	47265420	2530	2530	2530	2530	209
577	20250113	094600	46736650	2530	2530	2530	2530	0
578	20250113	094500	46736650	2530	2530	2530	2530	10
579	20250113	094400	46711350	2530	2530	2530	2530	0
580	20250113	094300	46711350	2530	2530	2530	2530	15
581	20250113	094200	46673400	2530	2530	2530	2530	35
582	20250113	094100	46584850	2530	2530	2530	2530	0
583	20250113	094000	46584850	2530	2530	2530	2530	0
584	20250113	093900	46584850	2530	2530	2530	2525	93
585	20250113	093800	46349565	2530	2530	2530	2530	0
586	20250113	093700	46349565	2530	2515	2530	2510	642
587	20250113	093600	44737250	2530	2530	2530	2530	6
588	20250113	093500	44722070	2530	2530	2530	2530	9
589	20250113	093400	44699300	2530	2530	2530	2530	10
590	20250113	093300	44674000	2530	2530	2530	2510	4693
591	20250113	093200	32871945	2535	2530	2535	2530	321
592	20250113	093100	32059810	2535	2535	2535	2535	8
593	20250113	093000	32039530	2535	2535	2535	2535	250
594	20250113	092900	31405780	2535	2535	2535	2535	248
595	20250113	092800	30777100	2540	2540	2540	2540	2
596	20250113	092700	30772020	2545	2545	2545	2545	1
597	20250113	092600	30769475	2535	2530	2535	2530	277
598	20250113	092500	30067330	2540	2540	2540	2540	0
599	20250113	092400	30067330	2540	2540	2540	2540	0
600	20250113	092300	30067330	2540	2540	2540	2540	0
601	20250113	092200	30067330	2540	2540	2540	2540	2
602	20250113	092100	30062250	2515	2540	2540	2515	2747
603	20250113	092000	23133935	2550	2550	2550	2550	0
604	20250113	091900	23133935	2550	2550	2550	2550	0
605	20250113	091800	23133935	2550	2550	2550	2550	0
606	20250113	091700	23133935	2550	2550	2550	2550	0
607	20250113	091600	23133935	2550	2550	2550	2550	0
608	20250113	091500	23133935	2550	2550	2550	2550	0
609	20250113	091400	23133935	2550	2550	2550	2550	446
610	20250113	091300	21996635	2550	2550	2550	2550	0
611	20250113	091200	21996635	2550	2550	2550	2550	101
612	20250113	091100	21739085	2550	2535	2550	2535	158
613	20250113	091000	21338540	2535	2535	2535	2535	438
614	20250113	090900	20228210	2535	2535	2535	2535	0
615	20250113	090800	20228210	2535	2540	2540	2535	1459
616	20250113	090700	16529640	2540	2540	2540	2540	0
617	20250113	090600	16529640	2540	2545	2545	2535	11
618	20250113	090500	16501695	2550	2555	2555	2550	107
619	20250113	090400	16228820	2560	2560	2560	2560	0
620	20250113	090300	16228820	2560	2560	2560	2560	856
621	20250113	090200	14037460	2520	2520	2520	2520	0
622	20250113	090100	14037460	2520	2560	2560	2520	4683
623	20250113	090000	2192375	2560	2565	2565	2560	855