KissMeData/263020/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205800	173413300	2985	2985	2985	2985	1392
3	20250123	205700	173413300	2985	2985	2985	2985	0
4	20250123	205600	173413300	2985	2985	2985	2985	0
5	20250123	205500	173413300	2985	2985	2985	2985	0
6	20250123	205400	173413300	2985	2985	2985	2985	0
7	20250123	205300	173413300	2985	2985	2985	2985	0
8	20250123	205200	173413300	2985	2985	2985	2985	0
9	20250123	205100	173413300	2985	2985	2985	2985	0
10	20250123	205000	173413300	2985	2985	2985	2985	0
11	20250123	204900	173413300	2985	2985	2985	2985	0
12	20250123	204800	173413300	2985	2985	2985	2985	0
13	20250123	204700	173413300	2985	2985	2985	2985	0
14	20250123	204600	173413300	2985	2985	2985	2985	0
15	20250123	204500	173413300	2985	2985	2985	2985	0
16	20250123	204400	173413300	2985	2985	2985	2985	0
17	20250123	204300	173413300	2985	2985	2985	2985	0
18	20250123	204200	173413300	2985	2985	2985	2985	0
19	20250123	204100	173413300	2985	2985	2985	2985	0
20	20250123	204000	173413300	2985	2985	2985	2985	0
21	20250123	203900	173413300	2985	2985	2985	2985	0
22	20250123	203800	173413300	2985	2985	2985	2985	0
23	20250123	203700	173413300	2985	2985	2985	2985	0
24	20250123	203600	173413300	2985	2985	2985	2985	0
25	20250123	203500	173413300	2985	2985	2985	2985	0
26	20250123	203400	173413300	2985	2985	2985	2985	0
27	20250123	203300	173413300	2985	2985	2985	2985	0
28	20250123	203200	173413300	2985	2985	2985	2985	0
29	20250123	203100	173413300	2985	2985	2985	2985	0
30	20250123	203000	173413300	2985	2985	2985	2985	0
31	20250123	202900	173413300	2985	2985	2985	2985	0
32	20250123	202800	173413300	2985	2985	2985	2985	1392
33	20250123	202700	173413300	2985	2985	2985	2985	0
34	20250123	202600	173413300	2985	2985	2985	2985	0
35	20250123	202500	173413300	2985	2985	2985	2985	0
36	20250123	202400	173413300	2985	2985	2985	2985	0
37	20250123	202300	173413300	2985	2985	2985	2985	0
38	20250123	202200	173413300	2985	2985	2985	2985	0
39	20250123	202100	173413300	2985	2985	2985	2985	0
40	20250123	202000	173413300	2985	2985	2985	2985	0
41	20250123	201900	173413300	2985	2985	2985	2985	0
42	20250123	201800	173413300	2985	2985	2985	2985	0
43	20250123	201700	173413300	2985	2985	2985	2985	0
44	20250123	201600	173413300	2985	2985	2985	2985	0
45	20250123	201500	173413300	2985	2985	2985	2985	0
46	20250123	201400	173413300	2985	2985	2985	2985	0
47	20250123	201300	173413300	2985	2985	2985	2985	0
48	20250123	201200	173413300	2985	2985	2985	2985	0
49	20250123	201100	173413300	2985	2985	2985	2985	0
50	20250123	201000	173413300	2985	2985	2985	2985	0
51	20250123	200900	173413300	2985	2985	2985	2985	0
52	20250123	200800	173413300	2985	2985	2985	2985	0
53	20250123	200700	173413300	2985	2985	2985	2985	0
54	20250123	200600	173413300	2985	2985	2985	2985	0
55	20250123	200500	173413300	2985	2985	2985	2985	0
56	20250123	200400	173413300	2985	2985	2985	2985	0
57	20250123	200300	173413300	2985	2985	2985	2985	0
58	20250123	200200	173413300	2985	2985	2985	2985	0
59	20250123	200100	173413300	2985	2985	2985	2985	0
60	20250123	200000	173413300	2985	2985	2985	2985	0
61	20250123	195900	173413300	2985	2985	2985	2985	0
62	20250123	195800	173413300	2985	2985	2985	2985	1392
63	20250123	195700	173413300	2985	2985	2985	2985	0
64	20250123	195600	173413300	2985	2985	2985	2985	0
65	20250123	195500	173413300	2985	2985	2985	2985	0
66	20250123	195400	173413300	2985	2985	2985	2985	0
67	20250123	195300	173413300	2985	2985	2985	2985	0
68	20250123	195200	173413300	2985	2985	2985	2985	0
69	20250123	195100	173413300	2985	2985	2985	2985	0
70	20250123	195000	173413300	2985	2985	2985	2985	0
71	20250123	194900	173413300	2985	2985	2985	2985	0
72	20250123	194800	173413300	2985	2985	2985	2985	0
73	20250123	194700	173413300	2985	2985	2985	2985	0
74	20250123	194600	173413300	2985	2985	2985	2985	0
75	20250123	194500	173413300	2985	2985	2985	2985	0
76	20250123	194400	173413300	2985	2985	2985	2985	0
77	20250123	194300	173413300	2985	2985	2985	2985	0
78	20250123	194200	173413300	2985	2985	2985	2985	0
79	20250123	194100	173413300	2985	2985	2985	2985	0
80	20250123	194000	173413300	2985	2985	2985	2985	0
81	20250123	193900	173413300	2985	2985	2985	2985	0
82	20250123	193800	173413300	2985	2985	2985	2985	0
83	20250123	193700	173413300	2985	2985	2985	2985	0
84	20250123	193600	173413300	2985	2985	2985	2985	0
85	20250123	193500	173413300	2985	2985	2985	2985	0
86	20250123	193400	173413300	2985	2985	2985	2985	0
87	20250123	193300	173413300	2985	2985	2985	2985	0
88	20250123	193200	173413300	2985	2985	2985	2985	0
89	20250123	193100	173413300	2985	2985	2985	2985	0
90	20250123	193000	173413300	2985	2985	2985	2985	0
91	20250123	192900	173413300	2985	2985	2985	2985	0
92	20250123	192800	173413300	2985	2985	2985	2985	1392
93	20250123	192700	173413300	2985	2985	2985	2985	0
94	20250123	192600	173413300	2985	2985	2985	2985	0
95	20250123	192500	173413300	2985	2985	2985	2985	0
96	20250123	192400	173413300	2985	2985	2985	2985	0
97	20250123	192300	173413300	2985	2985	2985	2985	0
98	20250123	192200	173413300	2985	2985	2985	2985	0
99	20250123	192100	173413300	2985	2985	2985	2985	0
100	20250123	192000	173413300	2985	2985	2985	2985	0
101	20250123	191900	173413300	2985	2985	2985	2985	0
102	20250123	191800	173413300	2985	2985	2985	2985	0
103	20250123	191700	173413300	2985	2985	2985	2985	0
104	20250123	191600	173413300	2985	2985	2985	2985	0
105	20250123	191500	173413300	2985	2985	2985	2985	0
106	20250123	191400	173413300	2985	2985	2985	2985	0
107	20250123	191300	173413300	2985	2985	2985	2985	0
108	20250123	191200	173413300	2985	2985	2985	2985	0
109	20250123	191100	173413300	2985	2985	2985	2985	0
110	20250123	191000	173413300	2985	2985	2985	2985	0
111	20250123	190900	173413300	2985	2985	2985	2985	0
112	20250123	190800	173413300	2985	2985	2985	2985	0
113	20250123	190700	173413300	2985	2985	2985	2985	0
114	20250123	190600	173413300	2985	2985	2985	2985	0
115	20250123	190500	173413300	2985	2985	2985	2985	0
116	20250123	190400	173413300	2985	2985	2985	2985	0
117	20250123	190300	173413300	2985	2985	2985	2985	0
118	20250123	190200	173413300	2985	2985	2985	2985	0
119	20250123	190100	173413300	2985	2985	2985	2985	0
120	20250123	190000	173413300	2985	2985	2985	2985	0
121	20250123	185900	173413300	2985	2985	2985	2985	0
122	20250123	185800	173413300	2985	2985	2985	2985	1392
123	20250123	185700	173413300	2985	2985	2985	2985	0
124	20250123	185600	173413300	2985	2985	2985	2985	0
125	20250123	185500	173413300	2985	2985	2985	2985	0
126	20250123	185400	173413300	2985	2985	2985	2985	0
127	20250123	185300	173413300	2985	2985	2985	2985	0
128	20250123	185200	173413300	2985	2985	2985	2985	0
129	20250123	185100	173413300	2985	2985	2985	2985	0
130	20250123	185000	173413300	2985	2985	2985	2985	0
131	20250123	184900	173413300	2985	2985	2985	2985	0
132	20250123	184800	173413300	2985	2985	2985	2985	0
133	20250123	184700	173413300	2985	2985	2985	2985	0
134	20250123	184600	173413300	2985	2985	2985	2985	0
135	20250123	184500	173413300	2985	2985	2985	2985	0
136	20250123	184400	173413300	2985	2985	2985	2985	0
137	20250123	184300	173413300	2985	2985	2985	2985	0
138	20250123	184200	173413300	2985	2985	2985	2985	0
139	20250123	184100	173413300	2985	2985	2985	2985	0
140	20250123	184000	173413300	2985	2985	2985	2985	0
141	20250123	183900	173413300	2985	2985	2985	2985	0
142	20250123	183800	173413300	2985	2985	2985	2985	0
143	20250123	183700	173413300	2985	2985	2985	2985	0
144	20250123	183600	173413300	2985	2985	2985	2985	0
145	20250123	183500	173413300	2985	2985	2985	2985	0
146	20250123	183400	173413300	2985	2985	2985	2985	0
147	20250123	183300	173413300	2985	2985	2985	2985	0
148	20250123	183200	173413300	2985	2985	2985	2985	0
149	20250123	183100	173413300	2985	2985	2985	2985	0
150	20250123	183000	173413300	2985	2985	2985	2985	0
151	20250123	182900	173413300	2985	2985	2985	2985	0
152	20250123	182800	173413300	2985	2985	2985	2985	1392
153	20250123	182700	173413300	2985	2985	2985	2985	0
154	20250123	182600	173413300	2985	2985	2985	2985	0
155	20250123	182500	173413300	2985	2985	2985	2985	0
156	20250123	182400	173413300	2985	2985	2985	2985	0
157	20250123	182300	173413300	2985	2985	2985	2985	0
158	20250123	182200	173413300	2985	2985	2985	2985	0
159	20250123	182100	173413300	2985	2985	2985	2985	0
160	20250123	182000	173413300	2985	2985	2985	2985	0
161	20250123	181900	173413300	2985	2985	2985	2985	0
162	20250123	181800	173413300	2985	2985	2985	2985	0
163	20250123	181700	173413300	2985	2985	2985	2985	0
164	20250123	181600	173413300	2985	2985	2985	2985	0
165	20250123	181500	173413300	2985	2985	2985	2985	0
166	20250123	181400	173413300	2985	2985	2985	2985	0
167	20250123	181300	173413300	2985	2985	2985	2985	0
168	20250123	181200	173413300	2985	2985	2985	2985	0
169	20250123	181100	173413300	2985	2985	2985	2985	0
170	20250123	181000	173413300	2985	2985	2985	2985	0
171	20250123	180900	173413300	2985	2985	2985	2985	0
172	20250123	180800	173413300	2985	2985	2985	2985	0
173	20250123	180700	173413300	2985	2985	2985	2985	0
174	20250123	180600	173413300	2985	2985	2985	2985	0
175	20250123	180500	173413300	2985	2985	2985	2985	0
176	20250123	180400	173413300	2985	2985	2985	2985	0
177	20250123	180300	173413300	2985	2985	2985	2985	0
178	20250123	180200	173413300	2985	2985	2985	2985	0
179	20250123	180100	173413300	2985	2985	2985	2985	0
180	20250123	180000	173413300	2985	2985	2985	2985	0
181	20250123	175900	173413300	2985	2985	2985	2985	0
182	20250123	175800	173413300	2985	2985	2985	2985	1392
183	20250123	175700	173413300	2985	2985	2985	2985	0
184	20250123	175600	173413300	2985	2985	2985	2985	0
185	20250123	175500	173413300	2985	2985	2985	2985	0
186	20250123	175400	173413300	2985	2985	2985	2985	0
187	20250123	175300	173413300	2985	2985	2985	2985	0
188	20250123	175200	173413300	2985	2985	2985	2985	0
189	20250123	175100	173413300	2985	2985	2985	2985	0
190	20250123	175000	173413300	2985	2985	2985	2985	0
191	20250123	174900	173413300	2985	2985	2985	2985	0
192	20250123	174800	173413300	2985	2985	2985	2985	0
193	20250123	174700	173413300	2985	2985	2985	2985	0
194	20250123	174600	173413300	2985	2985	2985	2985	0
195	20250123	174500	173413300	2985	2985	2985	2985	0
196	20250123	174400	173413300	2985	2985	2985	2985	0
197	20250123	174300	173413300	2985	2985	2985	2985	0
198	20250123	174200	173413300	2985	2985	2985	2985	0
199	20250123	174100	173413300	2985	2985	2985	2985	0
200	20250123	174000	173413300	2985	2985	2985	2985	0
201	20250123	173900	173413300	2985	2985	2985	2985	0
202	20250123	173800	173413300	2985	2985	2985	2985	0
203	20250123	173700	173413300	2985	2985	2985	2985	0
204	20250123	173600	173413300	2985	2985	2985	2985	0
205	20250123	173500	173413300	2985	2985	2985	2985	0
206	20250123	173400	173413300	2985	2985	2985	2985	0
207	20250123	173300	173413300	2985	2985	2985	2985	0
208	20250123	173200	173413300	2985	2985	2985	2985	0
209	20250123	173100	173413300	2985	2985	2985	2985	0
210	20250123	173000	173413300	2985	2985	2985	2985	0
211	20250123	172900	173413300	2985	2985	2985	2985	0
212	20250123	172800	173413300	2985	2985	2985	2985	1392
213	20250123	172700	173413300	2985	2985	2985	2985	0
214	20250123	172600	173413300	2985	2985	2985	2985	0
215	20250123	172500	173413300	2985	2985	2985	2985	0
216	20250123	172400	173413300	2985	2985	2985	2985	0
217	20250123	172300	173413300	2985	2985	2985	2985	0
218	20250123	172200	173413300	2985	2985	2985	2985	0
219	20250123	172100	173413300	2985	2985	2985	2985	0
220	20250123	172000	173413300	2985	2985	2985	2985	0
221	20250123	171900	173413300	2985	2985	2985	2985	0
222	20250123	171800	173413300	2985	2985	2985	2985	0
223	20250123	171700	173413300	2985	2985	2985	2985	0
224	20250123	171600	173413300	2985	2985	2985	2985	0
225	20250123	171500	173413300	2985	2985	2985	2985	0
226	20250123	171400	173413300	2985	2985	2985	2985	0
227	20250123	171300	173413300	2985	2985	2985	2985	0
228	20250123	171200	173413300	2985	2985	2985	2985	0
229	20250123	171100	173413300	2985	2985	2985	2985	0
230	20250123	171000	173413300	2985	2985	2985	2985	0
231	20250123	170900	173413300	2985	2985	2985	2985	0
232	20250123	170800	173413300	2985	2985	2985	2985	0
233	20250123	170700	173413300	2985	2985	2985	2985	0
234	20250123	170600	173413300	2985	2985	2985	2985	0
235	20250123	170500	173413300	2985	2985	2985	2985	0
236	20250123	170400	173413300	2985	2985	2985	2985	0
237	20250123	170300	173413300	2985	2985	2985	2985	0
238	20250123	170200	173413300	2985	2985	2985	2985	0
239	20250123	170100	173413300	2985	2985	2985	2985	0
240	20250123	170000	173413300	2985	2985	2985	2985	0
241	20250123	165900	173413300	2985	2985	2985	2985	0
242	20250123	165800	173413300	2985	2985	2985	2985	1392
243	20250123	165700	173413300	2985	2985	2985	2985	0
244	20250123	165600	173413300	2985	2985	2985	2985	0
245	20250123	165500	173413300	2985	2985	2985	2985	0
246	20250123	165400	173413300	2985	2985	2985	2985	0
247	20250123	165300	173413300	2985	2985	2985	2985	0
248	20250123	165200	173413300	2985	2985	2985	2985	0
249	20250123	165100	173413300	2985	2985	2985	2985	0
250	20250123	165000	173413300	2985	2985	2985	2985	0
251	20250123	164900	173413300	2985	2985	2985	2985	0
252	20250123	164800	173413300	2985	2985	2985	2985	0
253	20250123	164700	173413300	2985	2985	2985	2985	0
254	20250123	164600	173413300	2985	2985	2985	2985	0
255	20250123	164500	173413300	2985	2985	2985	2985	0
256	20250123	164400	173413300	2985	2985	2985	2985	0
257	20250123	164300	173413300	2985	2985	2985	2985	0
258	20250123	164200	173413300	2985	2985	2985	2985	0
259	20250123	164100	173413300	2985	2985	2985	2985	0
260	20250123	164000	173413300	2985	2985	2985	2985	0
261	20250123	163900	173413300	2985	2985	2985	2985	0
262	20250123	163800	173413300	2985	2985	2985	2985	0
263	20250123	163700	173413300	2985	2985	2985	2985	0
264	20250123	163600	173413300	2985	2985	2985	2985	0
265	20250123	163500	173413300	2985	2985	2985	2985	0
266	20250123	163400	173413300	2985	2985	2985	2985	0
267	20250123	163300	173413300	2985	2985	2985	2985	0
268	20250123	163200	173413300	2985	2985	2985	2985	0
269	20250123	163100	173413300	2985	2985	2985	2985	0
270	20250123	163000	173413300	2985	2985	2985	2985	0
271	20250123	162900	173413300	2985	2985	2985	2985	0
272	20250123	162800	173413300	2985	2985	2985	2985	1392
273	20250123	162700	173413300	2985	2985	2985	2985	0
274	20250123	162600	173413300	2985	2985	2985	2985	0
275	20250123	162500	173413300	2985	2985	2985	2985	0
276	20250123	162400	173413300	2985	2985	2985	2985	0
277	20250123	162300	173413300	2985	2985	2985	2985	0
278	20250123	162200	173413300	2985	2985	2985	2985	0
279	20250123	162100	173413300	2985	2985	2985	2985	0
280	20250123	162000	173413300	2985	2985	2985	2985	0
281	20250123	161900	173413300	2985	2985	2985	2985	0
282	20250123	161800	173413300	2985	2985	2985	2985	0
283	20250123	161700	173413300	2985	2985	2985	2985	0
284	20250123	161600	173413300	2985	2985	2985	2985	0
285	20250123	161500	173413300	2985	2985	2985	2985	0
286	20250123	161400	173413300	2985	2985	2985	2985	0
287	20250123	161300	173413300	2985	2985	2985	2985	0
288	20250123	161200	173413300	2985	2985	2985	2985	0
289	20250123	161100	173413300	2985	2985	2985	2985	0
290	20250123	161000	173413300	2985	2985	2985	2985	0
291	20250123	160900	173413300	2985	2985	2985	2985	0
292	20250123	160800	173413300	2985	2985	2985	2985	0
293	20250123	160700	173413300	2985	2985	2985	2985	0
294	20250123	160600	173413300	2985	2985	2985	2985	0
295	20250123	160500	173413300	2985	2985	2985	2985	0
296	20250123	160400	173413300	2985	2985	2985	2985	0
297	20250123	160300	173413300	2985	2985	2985	2985	0
298	20250123	160200	173413300	2985	2985	2985	2985	0
299	20250123	160100	173413300	2985	2985	2985	2985	0
300	20250123	160000	173413300	2985	2985	2985	2985	0
301	20250123	155900	173413300	2985	2985	2985	2985	0
302	20250123	155800	173413300	2985	2985	2985	2985	1392
303	20250123	155700	173413300	2985	2985	2985	2985	0
304	20250123	155600	173413300	2985	2985	2985	2985	0
305	20250123	155500	173413300	2985	2985	2985	2985	0
306	20250123	155400	173413300	2985	2985	2985	2985	0
307	20250123	155300	173413300	2985	2985	2985	2985	0
308	20250123	155200	173413300	2985	2985	2985	2985	0
309	20250123	155100	173413300	2985	2985	2985	2985	0
310	20250123	155000	173413300	2985	2985	2985	2985	0
311	20250123	154900	173413300	2985	2985	2985	2985	0
312	20250123	154800	173413300	2985	2985	2985	2985	0
313	20250123	154700	173413300	2985	2985	2985	2985	0
314	20250123	154600	173413300	2985	2985	2985	2985	0
315	20250123	154500	173413300	2985	2985	2985	2985	0
316	20250123	154400	173413300	2985	2985	2985	2985	0
317	20250123	154300	173413300	2985	2985	2985	2985	0
318	20250123	154200	173413300	2985	2985	2985	2985	0
319	20250123	154100	173413300	2985	2985	2985	2985	0
320	20250123	154000	173413300	2985	2985	2985	2985	0
321	20250123	153900	173413300	2985	2985	2985	2985	0
322	20250123	153800	173413300	2985	2985	2985	2985	0
323	20250123	153700	173413300	2985	2985	2985	2985	0
324	20250123	153600	173413300	2985	2985	2985	2985	0
325	20250123	153500	173413300	2985	2985	2985	2985	0
326	20250123	153400	173413300	2985	2985	2985	2985	0
327	20250123	153300	173413300	2985	2985	2985	2985	0
328	20250123	153200	173413300	2985	2985	2985	2985	0
329	20250123	153100	173413300	2985	2985	2985	2985	0
330	20250123	153000	173413300	2985	2985	2985	2985	1392
331	20250123	152900	169258180	2990	2990	2990	2990	0
332	20250123	152800	169258180	2990	2990	2990	2990	0
333	20250123	152700	169258180	2990	2990	2990	2990	0
334	20250123	152600	169258180	2990	2990	2990	2990	0
335	20250123	152500	169258180	2990	2990	2990	2990	0
336	20250123	152400	169258180	2990	2990	2990	2990	0
337	20250123	152300	169258180	2990	2990	2990	2990	0
338	20250123	152200	169258180	2990	2990	2990	2990	0
339	20250123	152100	169258180	2990	2990	2990	2990	0
340	20250123	152000	169258180	2990	2990	2990	2990	0
341	20250123	151900	169258180	2990	2985	2990	2985	165
342	20250123	151800	168765415	2995	2995	2995	2995	0
343	20250123	151700	168765415	2995	2995	2995	2995	1
344	20250123	151600	168762420	2985	2990	2990	2985	327
345	20250123	151500	167786310	2990	2990	2990	2990	28
346	20250123	151400	167702590	2990	2990	2990	2990	4
347	20250123	151300	167690630	2990	2990	2990	2990	30
348	20250123	151200	167600930	2990	2990	2990	2990	1005
349	20250123	151100	164595980	3005	3005	3005	3005	0
350	20250123	151000	164595980	3005	3005	3005	3005	0
351	20250123	150900	164595980	3005	2985	3005	2985	1080
352	20250123	150800	161360045	2985	2985	2985	2985	5
353	20250123	150700	161345120	2975	2975	2975	2975	67
354	20250123	150600	161145795	2970	2970	2970	2970	0
355	20250123	150500	161145795	2970	2970	2970	2970	0
356	20250123	150400	161145795	2970	2970	2970	2970	5
357	20250123	150300	161130945	2970	2970	2970	2970	400
358	20250123	150200	159942945	2985	2985	2985	2970	161
359	20250123	150100	159464745	2970	2970	2970	2970	684
360	20250123	150000	157433265	2975	2975	2975	2975	200
361	20250123	145900	156838265	2975	2980	2980	2975	357
362	20250123	145800	155775905	2980	2995	2995	2980	310
363	20250123	145700	154851520	2985	2985	2985	2985	176
364	20250123	145600	154326160	2985	2985	2985	2985	300
365	20250123	145500	153430660	2995	2995	2995	2995	0
366	20250123	145400	153430660	2995	2985	2995	2985	139
367	20250123	145300	153015735	2985	2985	2985	2985	339
368	20250123	145200	152003820	2985	2990	2990	2985	54
369	20250123	145100	151842375	2990	2990	2990	2990	46
370	20250123	145000	151704835	3000	3000	3000	3000	0
371	20250123	144900	151704835	3000	3000	3000	3000	100
372	20250123	144800	151404835	3000	3000	3000	3000	652
373	20250123	144700	149448835	3000	3000	3000	3000	0
374	20250123	144600	149448835	3000	3000	3000	3000	0
375	20250123	144500	149448835	3000	3000	3000	3000	0
376	20250123	144400	149448835	3000	3000	3000	3000	0
377	20250123	144300	149448835	3000	3000	3000	3000	1
378	20250123	144200	149445835	2995	2995	2995	2995	0
379	20250123	144100	149445835	2995	2995	2995	2995	0
380	20250123	144000	149445835	2995	2995	2995	2995	458
381	20250123	143900	148074125	2995	2990	2995	2990	579
382	20250123	143800	146342865	2990	2990	2990	2990	1235
383	20250123	143700	142650215	2995	2995	2995	2995	0
384	20250123	143600	142650215	2995	2990	2995	2990	204
385	20250123	143500	142040235	2995	2995	2995	2995	0
386	20250123	143400	142040235	2995	2995	2995	2995	0
387	20250123	143300	142040235	2995	2995	2995	2995	0
388	20250123	143200	142040235	2995	2995	2995	2995	0
389	20250123	143100	142040235	2995	2995	2995	2995	0
390	20250123	143000	142040235	2995	2995	2995	2995	0
391	20250123	142900	142040235	2995	2995	2995	2995	0
392	20250123	142800	142040235	2995	2995	2995	2995	0
393	20250123	142700	142040235	2995	2995	2995	2995	0
394	20250123	142600	142040235	2995	2995	2995	2995	0
395	20250123	142500	142040235	2995	2995	2995	2995	31
396	20250123	142400	141947390	2995	2995	2995	2995	50
397	20250123	142300	141797640	2995	2995	2995	2995	0
398	20250123	142200	141797640	2995	2995	2995	2995	0
399	20250123	142100	141797640	2995	2995	2995	2995	0
400	20250123	142000	141797640	2995	2995	2995	2995	0
401	20250123	141900	141797640	2995	2995	2995	2995	0
402	20250123	141800	141797640	2995	2995	2995	2995	0
403	20250123	141700	141797640	2995	2995	2995	2995	60
404	20250123	141600	141617940	2995	2995	2995	2995	0
405	20250123	141500	141617940	2995	2995	2995	2995	250
406	20250123	141400	140869190	2995	2995	2995	2995	481
407	20250123	141300	139428595	2990	2990	2990	2990	1
408	20250123	141200	139425605	2990	2990	2990	2990	0
409	20250123	141100	139425605	2990	2995	2995	2990	1028
410	20250123	141000	136351880	2995	2995	2995	2995	1
411	20250123	140900	136348885	2995	2990	2995	2990	170
412	20250123	140800	135840535	2995	2995	2995	2995	1
413	20250123	140700	135837540	2990	2990	2990	2990	32
414	20250123	140600	135741860	2990	2990	2990	2990	0
415	20250123	140500	135741860	2990	2990	2990	2990	0
416	20250123	140400	135741860	2990	2985	2990	2985	11
417	20250123	140300	135709020	2990	2990	2990	2990	105
418	20250123	140200	135395070	2985	2985	2985	2985	0
419	20250123	140100	135395070	2985	2990	2990	2985	105
420	20250123	140000	135081620	2990	2990	2990	2990	13
421	20250123	135900	135042750	2990	2990	2990	2990	4
422	20250123	135800	135030790	2990	2990	2990	2990	13
423	20250123	135700	134991920	2990	2990	2990	2990	0
424	20250123	135600	134991920	2990	2990	2990	2990	13
425	20250123	135500	134953050	2990	2990	2990	2990	0
426	20250123	135400	134953050	2990	2990	2990	2990	4
427	20250123	135300	134941090	2985	2985	2985	2985	0
428	20250123	135200	134941090	2985	2985	2985	2985	0
429	20250123	135100	134941090	2985	2985	2985	2985	0
430	20250123	135000	134941090	2985	2985	2985	2985	36
431	20250123	134900	134833630	2990	2990	2990	2990	148
432	20250123	134800	134391110	2990	2990	2990	2990	11
433	20250123	134700	134358220	2990	2990	2990	2990	11
434	20250123	134600	134325330	2990	2990	2990	2990	0
435	20250123	134500	134325330	2990	2990	2990	2990	15
436	20250123	134400	134280480	2990	2990	2990	2990	0
437	20250123	134300	134280480	2990	2990	2990	2990	11
438	20250123	134200	134247590	2990	2990	2990	2990	11
439	20250123	134100	134214700	2990	2990	2990	2990	4
440	20250123	134000	134202740	2990	2990	2990	2990	11
441	20250123	133900	134169850	2990	2990	2990	2990	0
442	20250123	133800	134169850	2990	2990	2990	2990	11
443	20250123	133700	134136960	2990	2990	2990	2990	15
444	20250123	133600	134092110	2990	2990	2990	2990	35
445	20250123	133500	133987460	2990	2990	2990	2990	0
446	20250123	133400	133987460	2990	2990	2990	2990	0
447	20250123	133300	133987460	2990	2990	2990	2990	15
448	20250123	133200	133942610	2990	2990	2990	2990	0
449	20250123	133100	133942610	2990	2990	2990	2990	11
450	20250123	133000	133909720	2990	2990	2990	2990	0
451	20250123	132900	133909720	2990	2990	2990	2990	0
452	20250123	132800	133909720	2990	2990	2990	2990	13
453	20250123	132700	133870850	2985	2985	2985	2985	0
454	20250123	132600	133870850	2985	2985	2985	2985	0
455	20250123	132500	133870850	2985	2985	2985	2985	0
456	20250123	132400	133870850	2985	2985	2985	2985	0
457	20250123	132300	133870850	2985	2985	2985	2985	0
458	20250123	132200	133870850	2985	2985	2985	2985	0
459	20250123	132100	133870850	2985	2985	2985	2985	0
460	20250123	132000	133870850	2985	2985	2985	2985	0
461	20250123	131900	133870850	2985	2985	2985	2985	0
462	20250123	131800	133870850	2985	2985	2985	2985	0
463	20250123	131700	133870850	2985	2985	2985	2985	0
464	20250123	131600	133870850	2985	2985	2985	2985	0
465	20250123	131500	133870850	2985	2985	2985	2985	0
466	20250123	131400	133870850	2985	2985	2985	2985	0
467	20250123	131300	133870850	2985	2985	2985	2985	0
468	20250123	131200	133870850	2985	2985	2985	2985	0
469	20250123	131100	133870850	2985	2985	2985	2985	0
470	20250123	131000	133870850	2985	2985	2985	2985	0
471	20250123	130900	133870850	2985	2985	2985	2985	0
472	20250123	130800	133870850	2985	2985	2985	2985	0
473	20250123	130700	133870850	2985	2985	2985	2985	1
474	20250123	130600	133867865	2980	2980	2980	2980	0
475	20250123	130500	133867865	2980	2980	2980	2980	0
476	20250123	130400	133867865	2980	2990	2990	2980	89
477	20250123	130300	133602080	2990	2990	2990	2990	0
478	20250123	130200	133602080	2990	2990	2990	2990	0
479	20250123	130100	133602080	2990	2990	2990	2990	0
480	20250123	130000	133602080	2990	2990	2990	2990	0
481	20250123	125900	133602080	2990	2990	2990	2990	0
482	20250123	125800	133602080	2990	2990	2990	2990	0
483	20250123	125700	133602080	2990	2990	2990	2990	0
484	20250123	125600	133602080	2990	2990	2990	2990	0
485	20250123	125500	133602080	2990	2990	2990	2990	58
486	20250123	125400	133428660	2980	2980	2980	2980	0
487	20250123	125300	133428660	2980	2980	2980	2980	0
488	20250123	125200	133428660	2980	2980	2980	2980	0
489	20250123	125100	133428660	2980	2980	2980	2980	0
490	20250123	125000	133428660	2980	2980	2980	2980	0
491	20250123	124900	133428660	2980	2980	2980	2980	0
492	20250123	124800	133428660	2980	2980	2980	2980	0
493	20250123	124700	133428660	2980	2985	2985	2980	293
494	20250123	124600	132555455	2990	2990	2995	2990	164
495	20250123	124500	132064325	2990	2990	2990	2990	0
496	20250123	124400	132064325	2990	2985	2990	2985	5230
497	20250123	124300	116450265	2985	2985	2985	2985	24
498	20250123	124200	116378625	2985	2985	2985	2985	190
499	20250123	124100	115811475	2985	2985	2985	2985	266
500	20250123	124000	115017465	2980	2980	2980	2980	644
501	20250123	123900	113098345	2980	2980	2980	2980	4
502	20250123	123800	113086425	2980	2980	2980	2980	24
503	20250123	123700	113014905	2980	2980	2980	2980	3
504	20250123	123600	113005965	2980	2980	2980	2980	0
505	20250123	123500	113005965	2980	2980	2980	2980	0
506	20250123	123400	113005965	2980	2980	2980	2980	0
507	20250123	123300	113005965	2980	2980	2980	2980	25
508	20250123	123200	112931465	2980	2980	2980	2980	0
509	20250123	123100	112931465	2980	2980	2980	2980	25
510	20250123	123000	112856965	2980	2980	2980	2980	0
511	20250123	122900	112856965	2980	2980	2980	2980	0
512	20250123	122800	112856965	2980	2980	2980	2980	0
513	20250123	122700	112856965	2980	2980	2980	2980	0
514	20250123	122600	112856965	2980	2980	2980	2980	0
515	20250123	122500	112856965	2980	2980	2980	2980	0
516	20250123	122400	112856965	2980	2980	2980	2980	0
517	20250123	122300	112856965	2980	2980	2980	2980	0
518	20250123	122200	112856965	2980	2980	2980	2980	13
519	20250123	122100	112818225	2980	2980	2980	2980	990
520	20250123	122000	109868025	2980	2980	2980	2980	1001
521	20250123	121900	106885045	2980	2980	2980	2980	0
522	20250123	121800	106885045	2980	2965	2980	2965	9
523	20250123	121700	106858345	2965	2965	2965	2965	256
524	20250123	121600	106099305	2975	2970	2975	2970	200
525	20250123	121500	105504410	2970	2970	2970	2970	667
526	20250123	121400	103523420	2975	2975	2975	2975	0
527	20250123	121300	103523420	2975	2975	2975	2975	24
528	20250123	121200	103452020	2975	2975	2975	2975	944
529	20250123	121100	100643620	2975	2975	2975	2975	0
530	20250123	121000	100643620	2975	2975	2975	2975	10
531	20250123	120900	100613870	2980	2975	2980	2975	165
532	20250123	120800	100122815	2975	2975	2975	2975	0
533	20250123	120700	100122815	2975	2975	2975	2975	11
534	20250123	120600	100090090	2975	2975	2975	2975	0
535	20250123	120500	100090090	2975	2975	2975	2975	3
536	20250123	120400	100081165	2975	2975	2975	2975	0
537	20250123	120300	100081165	2975	2975	2975	2975	10
538	20250123	120200	100051415	2975	2975	2975	2975	3
539	20250123	120100	100042490	2970	2970	2970	2970	0
540	20250123	120000	100042490	2970	2970	2970	2970	70
541	20250123	115900	99834590	2975	2975	2975	2975	0
542	20250123	115800	99834590	2975	2975	2975	2975	0
543	20250123	115700	99834590	2975	2975	2975	2975	0
544	20250123	115600	99834590	2975	2975	2975	2975	0
545	20250123	115500	99834590	2975	2975	2975	2975	0
546	20250123	115400	99834590	2975	2975	2975	2975	0
547	20250123	115300	99834590	2975	2975	2975	2975	0
548	20250123	115200	99834590	2975	2975	2975	2975	0
549	20250123	115100	99834590	2975	2975	2975	2975	0
550	20250123	115000	99834590	2975	2970	2975	2970	367
551	20250123	114900	98744460	2975	2975	2975	2975	0
552	20250123	114800	98744460	2975	2975	2975	2975	4
553	20250123	114700	98732560	2975	2975	2975	2975	0
554	20250123	114600	98732560	2975	2975	2975	2975	0
555	20250123	114500	98732560	2975	2975	2975	2975	24
556	20250123	114400	98661160	2975	2975	2975	2975	2
557	20250123	114300	98655210	2975	2975	2975	2975	0
558	20250123	114200	98655210	2975	2975	2975	2975	0
559	20250123	114100	98655210	2975	2975	2975	2975	0
560	20250123	114000	98655210	2975	2975	2975	2975	0
561	20250123	113900	98655210	2975	2975	2975	2975	0
562	20250123	113800	98655210	2975	2975	2975	2975	0
563	20250123	113700	98655210	2975	2975	2975	2975	1
564	20250123	113600	98652235	2970	2970	2970	2970	0
565	20250123	113500	98652235	2970	2970	2970	2970	0
566	20250123	113400	98652235	2970	2970	2970	2970	0
567	20250123	113300	98652235	2970	2970	2970	2970	0
568	20250123	113200	98652235	2970	2970	2970	2970	0
569	20250123	113100	98652235	2970	2970	2970	2970	53
570	20250123	113000	98494825	2970	2970	2970	2970	1831
571	20250123	112900	93056755	2975	2975	2975	2975	0
572	20250123	112800	93056755	2975	2975	2975	2975	0
573	20250123	112700	93056755	2975	2975	2975	2975	0
574	20250123	112600	93056755	2975	2975	2975	2975	0
575	20250123	112500	93056755	2975	2975	2975	2975	0
576	20250123	112400	93056755	2975	2975	2975	2975	0
577	20250123	112300	93056755	2975	2975	2975	2975	0
578	20250123	112200	93056755	2975	2975	2975	2975	0
579	20250123	112100	93056755	2975	2975	2975	2975	0
580	20250123	112000	93056755	2975	2970	2975	2970	346
581	20250123	111900	92028905	2975	2975	2975	2975	0
582	20250123	111800	92028905	2975	2975	2975	2975	0
583	20250123	111700	92028905	2975	2975	2975	2975	4
584	20250123	111600	92017005	2975	2975	2975	2975	10
585	20250123	111500	91987255	2975	2975	2975	2975	10
586	20250123	111400	91957505	2975	2975	2975	2975	0
587	20250123	111300	91957505	2975	2975	2975	2975	0
588	20250123	111200	91957505	2975	2975	2975	2975	1
589	20250123	111100	91954530	2970	2970	2970	2970	0
590	20250123	111000	91954530	2970	2970	2970	2970	0
591	20250123	110900	91954530	2970	2970	2970	2970	0
592	20250123	110800	91954530	2970	2970	2970	2970	0
593	20250123	110700	91954530	2970	2970	2970	2970	0
594	20250123	110600	91954530	2970	2970	2970	2970	9
595	20250123	110500	91927800	2970	2970	2970	2970	0
596	20250123	110400	91927800	2970	2970	2975	2970	426
597	20250123	110300	90662405	2970	2970	2970	2970	0
598	20250123	110200	90662405	2970	2970	2970	2970	521
599	20250123	110100	89115035	2970	2975	2975	2970	7
600	20250123	110000	89094225	2970	2970	2970	2970	0
601	20250123	105900	89094225	2970	2970	2970	2970	0
602	20250123	105800	89094225	2970	2970	2970	2970	25
603	20250123	105700	89019975	2975	2975	2975	2975	0
604	20250123	105600	89019975	2975	2975	2975	2975	4
605	20250123	105500	89008075	2975	2975	2975	2975	0
606	20250123	105400	89008075	2975	2975	2975	2975	0
607	20250123	105300	89008075	2975	2975	2975	2975	50
608	20250123	105200	88859325	2975	2975	2975	2975	21
609	20250123	105100	88796850	2975	2975	2975	2970	329
610	20250123	105000	87818135	2980	2980	2980	2980	12
611	20250123	104900	87782375	2980	2980	2980	2980	0
612	20250123	104800	87782375	2980	2980	2980	2980	0
613	20250123	104700	87782375	2980	2980	2980	2980	12
614	20250123	104600	87746615	2975	2975	2975	2975	0
615	20250123	104500	87746615	2975	2975	2975	2975	0
616	20250123	104400	87746615	2975	2970	2975	2970	262
617	20250123	104300	86968400	2980	2980	2980	2975	146
618	20250123	104200	86533995	2985	2980	2985	2980	555
619	20250123	104100	84877335	2975	2975	2975	2975	0
620	20250123	104000	84877335	2975	2975	2975	2975	0
621	20250123	103900	84877335	2975	2975	2975	2975	3
622	20250123	103800	84868410	2985	2985	2985	2985	0
623	20250123	103700	84868410	2985	2985	2985	2985	0
624	20250123	103600	84868410	2985	2985	2985	2985	0
625	20250123	103500	84868410	2985	2975	2985	2970	279
626	20250123	103400	84039465	2985	2980	2985	2980	155
627	20250123	103300	83577475	2980	2980	2980	2980	0
628	20250123	103200	83577475	2980	2980	2980	2980	0
629	20250123	103100	83577475	2980	2980	2980	2980	0
630	20250123	103000	83577475	2980	2980	2980	2980	0
631	20250123	102900	83577475	2980	2980	2980	2980	13
632	20250123	102800	83538735	2980	2980	2980	2980	100
633	20250123	102700	83240735	2980	2970	2980	2960	1070
634	20250123	102600	80062205	2970	2970	2970	2970	4
635	20250123	102500	80050325	2970	2970	2970	2970	0
636	20250123	102400	80050325	2970	2970	2970	2970	0
637	20250123	102300	80050325	2970	2970	2970	2970	4
638	20250123	102200	80038445	2960	2960	2960	2960	20
639	20250123	102100	79979245	2970	2970	2970	2970	0
640	20250123	102000	79979245	2970	2970	2970	2970	0
641	20250123	101900	79979245	2970	2970	2970	2970	4
642	20250123	101800	79967365	2970	2970	2970	2970	0
643	20250123	101700	79967365	2970	2970	2970	2970	0
644	20250123	101600	79967365	2970	2970	2970	2970	0
645	20250123	101500	79967365	2970	2970	2970	2970	4
646	20250123	101400	79955485	2970	2970	2970	2970	30
647	20250123	101300	79866385	2970	2970	2970	2970	0
648	20250123	101200	79866385	2970	2970	2970	2970	4
649	20250123	101100	79854505	2970	2970	2970	2970	0
650	20250123	101000	79854505	2970	2970	2970	2970	0
651	20250123	100900	79854505	2970	2970	2970	2970	24
652	20250123	100800	79783225	2970	2970	2970	2970	25
653	20250123	100700	79708975	2970	2970	2970	2970	0
654	20250123	100600	79708975	2970	2970	2970	2970	24
655	20250123	100500	79637695	2965	2965	2965	2965	0
656	20250123	100400	79637695	2965	2965	2965	2965	5
657	20250123	100300	79622870	2970	2970	2970	2970	24
658	20250123	100200	79551590	2970	2970	2970	2970	0
659	20250123	100100	79551590	2970	2970	2970	2970	0
660	20250123	100000	79551590	2970	2970	2970	2970	24
661	20250123	095900	79480310	2965	2965	2965	2965	4
662	20250123	095800	79468450	2970	2970	2970	2970	0
663	20250123	095700	79468450	2970	2970	2970	2970	0
664	20250123	095600	79468450	2970	2970	2970	2970	100
665	20250123	095500	79171450	2970	2960	2970	2960	301
666	20250123	095400	78279005	2965	2965	2965	2965	1
667	20250123	095300	78276040	2970	2975	2975	2970	1079
668	20250123	095200	75071270	2980	2975	2980	2970	14
669	20250123	095100	75029655	2970	2970	2970	2970	0
670	20250123	095000	75029655	2970	2965	2970	2965	9
671	20250123	094900	75002950	2965	2965	2965	2965	1
672	20250123	094800	74999985	2980	2955	2980	2955	105
673	20250123	094700	74688110	2960	2955	2960	2955	34
674	20250123	094600	74587520	2960	2960	2960	2960	4
675	20250123	094500	74575680	2960	2960	2960	2960	25
676	20250123	094400	74501680	2960	2960	2960	2950	237
677	20250123	094300	73802290	2960	2950	2960	2950	361
678	20250123	094200	72737310	2960	2960	2960	2960	2
679	20250123	094100	72731390	2960	2960	2960	2960	0
680	20250123	094000	72731390	2960	2960	2960	2960	0
681	20250123	093900	72731390	2960	2960	2960	2960	55
682	20250123	093800	72568590	2950	2950	2950	2950	296
683	20250123	093700	71695390	2950	2950	2950	2950	0
684	20250123	093600	71695390	2950	2955	2955	2950	1000
685	20250123	093500	68744270	2950	2950	2950	2950	0
686	20250123	093400	68744270	2950	2960	2960	2950	55
687	20250123	093300	68581620	2960	2960	2960	2960	1
688	20250123	093200	68578660	2950	2970	2970	2950	217
689	20250123	093100	67938490	2945	2945	2945	2945	0
690	20250123	093000	67938490	2945	2945	2945	2945	286
691	20250123	092900	67096220	2965	2965	2965	2945	3543
692	20250123	092800	56596085	2965	2965	2965	2965	10
693	20250123	092700	56566435	2965	2965	2965	2965	2000
694	20250123	092600	50636435	2965	2965	2965	2965	1
695	20250123	092500	50633470	2950	2965	2965	2950	865
696	20250123	092400	48078165	2955	2955	2955	2955	302
697	20250123	092300	47185755	2965	2965	2965	2965	0
698	20250123	092200	47185755	2965	2965	2965	2965	0
699	20250123	092100	47185755	2965	2965	2965	2965	150
700	20250123	092000	46741005	2965	2955	2965	2945	3227
701	20250123	091900	37203820	2955	2955	2955	2955	51
702	20250123	091800	37053115	2950	2950	2950	2950	1002
703	20250123	091700	34097215	2955	2955	2955	2945	2817
704	20250123	091600	25781410	2960	2960	2960	2960	0
705	20250123	091500	25781410	2960	2955	2960	2955	9
706	20250123	091400	25754810	2955	2955	2955	2955	29
707	20250123	091300	25669115	2955	2955	2955	2955	14
708	20250123	091200	25627745	2955	2955	2955	2955	0
709	20250123	091100	25627745	2955	2955	2955	2955	61
710	20250123	091000	25447490	2955	2960	2960	2955	3376
711	20250123	090900	15456975	2950	2950	2950	2950	304
712	20250123	090800	14560175	2960	2960	2960	2960	0
713	20250123	090700	14560175	2960	2960	2960	2960	0
714	20250123	090600	14560175	2960	2960	2960	2960	0
715	20250123	090500	14560175	2960	2960	2960	2950	2675
716	20250123	090400	6665435	2950	2960	2960	2950	1376
717	20250123	090300	2594825	2965	2965	2965	2965	0
718	20250123	090200	2594825	2965	2965	2965	2965	0
719	20250123	090100	2594825	2965	2970	2970	2965	864
720	20250123	090000	29850	2985	2985	2985	2985	10