KissMeData/124560/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202100	256961395	2980	2980	2980	2980	2702
3	20250103	202000	256961395	2980	2980	2980	2980	0
4	20250103	201900	256961395	2980	2980	2980	2980	0
5	20250103	201800	256961395	2980	2980	2980	2980	0
6	20250103	201700	256961395	2980	2980	2980	2980	0
7	20250103	201600	256961395	2980	2980	2980	2980	0
8	20250103	201500	256961395	2980	2980	2980	2980	0
9	20250103	201400	256961395	2980	2980	2980	2980	0
10	20250103	201300	256961395	2980	2980	2980	2980	0
11	20250103	201200	256961395	2980	2980	2980	2980	0
12	20250103	201100	256961395	2980	2980	2980	2980	0
13	20250103	201000	256961395	2980	2980	2980	2980	0
14	20250103	200900	256961395	2980	2980	2980	2980	0
15	20250103	200800	256961395	2980	2980	2980	2980	0
16	20250103	200700	256961395	2980	2980	2980	2980	0
17	20250103	200600	256961395	2980	2980	2980	2980	0
18	20250103	200500	256961395	2980	2980	2980	2980	0
19	20250103	200400	256961395	2980	2980	2980	2980	0
20	20250103	200300	256961395	2980	2980	2980	2980	0
21	20250103	200200	256961395	2980	2980	2980	2980	0
22	20250103	200100	256961395	2980	2980	2980	2980	0
23	20250103	200000	256961395	2980	2980	2980	2980	0
24	20250103	195900	256961395	2980	2980	2980	2980	0
25	20250103	195800	256961395	2980	2980	2980	2980	0
26	20250103	195700	256961395	2980	2980	2980	2980	0
27	20250103	195600	256961395	2980	2980	2980	2980	0
28	20250103	195500	256961395	2980	2980	2980	2980	0
29	20250103	195400	256961395	2980	2980	2980	2980	0
30	20250103	195300	256961395	2980	2980	2980	2980	0
31	20250103	195200	256961395	2980	2980	2980	2980	0
32	20250103	195100	256961395	2980	2980	2980	2980	2702
33	20250103	195000	256961395	2980	2980	2980	2980	0
34	20250103	194900	256961395	2980	2980	2980	2980	0
35	20250103	194800	256961395	2980	2980	2980	2980	0
36	20250103	194700	256961395	2980	2980	2980	2980	0
37	20250103	194600	256961395	2980	2980	2980	2980	0
38	20250103	194500	256961395	2980	2980	2980	2980	0
39	20250103	194400	256961395	2980	2980	2980	2980	0
40	20250103	194300	256961395	2980	2980	2980	2980	0
41	20250103	194200	256961395	2980	2980	2980	2980	0
42	20250103	194100	256961395	2980	2980	2980	2980	0
43	20250103	194000	256961395	2980	2980	2980	2980	0
44	20250103	193900	256961395	2980	2980	2980	2980	0
45	20250103	193800	256961395	2980	2980	2980	2980	0
46	20250103	193700	256961395	2980	2980	2980	2980	0
47	20250103	193600	256961395	2980	2980	2980	2980	0
48	20250103	193500	256961395	2980	2980	2980	2980	0
49	20250103	193400	256961395	2980	2980	2980	2980	0
50	20250103	193300	256961395	2980	2980	2980	2980	0
51	20250103	193200	256961395	2980	2980	2980	2980	0
52	20250103	193100	256961395	2980	2980	2980	2980	0
53	20250103	193000	256961395	2980	2980	2980	2980	0
54	20250103	192900	256961395	2980	2980	2980	2980	0
55	20250103	192800	256961395	2980	2980	2980	2980	0
56	20250103	192700	256961395	2980	2980	2980	2980	0
57	20250103	192600	256961395	2980	2980	2980	2980	0
58	20250103	192500	256961395	2980	2980	2980	2980	0
59	20250103	192400	256961395	2980	2980	2980	2980	0
60	20250103	192300	256961395	2980	2980	2980	2980	0
61	20250103	192200	256961395	2980	2980	2980	2980	0
62	20250103	192100	256961395	2980	2980	2980	2980	2702
63	20250103	192000	256961395	2980	2980	2980	2980	0
64	20250103	191900	256961395	2980	2980	2980	2980	0
65	20250103	191800	256961395	2980	2980	2980	2980	0
66	20250103	191700	256961395	2980	2980	2980	2980	0
67	20250103	191600	256961395	2980	2980	2980	2980	0
68	20250103	191500	256961395	2980	2980	2980	2980	0
69	20250103	191400	256961395	2980	2980	2980	2980	0
70	20250103	191300	256961395	2980	2980	2980	2980	0
71	20250103	191200	256961395	2980	2980	2980	2980	0
72	20250103	191100	256961395	2980	2980	2980	2980	0
73	20250103	191000	256961395	2980	2980	2980	2980	0
74	20250103	190900	256961395	2980	2980	2980	2980	0
75	20250103	190800	256961395	2980	2980	2980	2980	0
76	20250103	190700	256961395	2980	2980	2980	2980	0
77	20250103	190600	256961395	2980	2980	2980	2980	0
78	20250103	190500	256961395	2980	2980	2980	2980	0
79	20250103	190400	256961395	2980	2980	2980	2980	0
80	20250103	190300	256961395	2980	2980	2980	2980	0
81	20250103	190200	256961395	2980	2980	2980	2980	0
82	20250103	190100	256961395	2980	2980	2980	2980	0
83	20250103	190000	256961395	2980	2980	2980	2980	0
84	20250103	185900	256961395	2980	2980	2980	2980	0
85	20250103	185800	256961395	2980	2980	2980	2980	0
86	20250103	185700	256961395	2980	2980	2980	2980	0
87	20250103	185600	256961395	2980	2980	2980	2980	0
88	20250103	185500	256961395	2980	2980	2980	2980	0
89	20250103	185400	256961395	2980	2980	2980	2980	0
90	20250103	185300	256961395	2980	2980	2980	2980	0
91	20250103	185200	256961395	2980	2980	2980	2980	0
92	20250103	185100	256961395	2980	2980	2980	2980	2702
93	20250103	185000	256961395	2980	2980	2980	2980	0
94	20250103	184900	256961395	2980	2980	2980	2980	0
95	20250103	184800	256961395	2980	2980	2980	2980	0
96	20250103	184700	256961395	2980	2980	2980	2980	0
97	20250103	184600	256961395	2980	2980	2980	2980	0
98	20250103	184500	256961395	2980	2980	2980	2980	0
99	20250103	184400	256961395	2980	2980	2980	2980	0
100	20250103	184300	256961395	2980	2980	2980	2980	0
101	20250103	184200	256961395	2980	2980	2980	2980	0
102	20250103	184100	256961395	2980	2980	2980	2980	0
103	20250103	184000	256961395	2980	2980	2980	2980	0
104	20250103	183900	256961395	2980	2980	2980	2980	0
105	20250103	183800	256961395	2980	2980	2980	2980	0
106	20250103	183700	256961395	2980	2980	2980	2980	0
107	20250103	183600	256961395	2980	2980	2980	2980	0
108	20250103	183500	256961395	2980	2980	2980	2980	0
109	20250103	183400	256961395	2980	2980	2980	2980	0
110	20250103	183300	256961395	2980	2980	2980	2980	0
111	20250103	183200	256961395	2980	2980	2980	2980	0
112	20250103	183100	256961395	2980	2980	2980	2980	0
113	20250103	183000	256961395	2980	2980	2980	2980	0
114	20250103	182900	256961395	2980	2980	2980	2980	0
115	20250103	182800	256961395	2980	2980	2980	2980	0
116	20250103	182700	256961395	2980	2980	2980	2980	0
117	20250103	182600	256961395	2980	2980	2980	2980	0
118	20250103	182500	256961395	2980	2980	2980	2980	0
119	20250103	182400	256961395	2980	2980	2980	2980	0
120	20250103	182300	256961395	2980	2980	2980	2980	0
121	20250103	182200	256961395	2980	2980	2980	2980	0
122	20250103	182100	256961395	2980	2980	2980	2980	2702
123	20250103	182000	256961395	2980	2980	2980	2980	0
124	20250103	181900	256961395	2980	2980	2980	2980	0
125	20250103	181800	256961395	2980	2980	2980	2980	0
126	20250103	181700	256961395	2980	2980	2980	2980	0
127	20250103	181600	256961395	2980	2980	2980	2980	0
128	20250103	181500	256961395	2980	2980	2980	2980	0
129	20250103	181400	256961395	2980	2980	2980	2980	0
130	20250103	181300	256961395	2980	2980	2980	2980	0
131	20250103	181200	256961395	2980	2980	2980	2980	0
132	20250103	181100	256961395	2980	2980	2980	2980	0
133	20250103	181000	256961395	2980	2980	2980	2980	0
134	20250103	180900	256961395	2980	2980	2980	2980	0
135	20250103	180800	256961395	2980	2980	2980	2980	0
136	20250103	180700	256961395	2980	2980	2980	2980	0
137	20250103	180600	256961395	2980	2980	2980	2980	0
138	20250103	180500	256961395	2980	2980	2980	2980	0
139	20250103	180400	256961395	2980	2980	2980	2980	0
140	20250103	180300	256961395	2980	2980	2980	2980	0
141	20250103	180200	256961395	2980	2980	2980	2980	0
142	20250103	180100	256961395	2980	2980	2980	2980	0
143	20250103	180000	256961395	2980	2980	2980	2980	0
144	20250103	175900	256961395	2980	2980	2980	2980	0
145	20250103	175800	256961395	2980	2980	2980	2980	0
146	20250103	175700	256961395	2980	2980	2980	2980	0
147	20250103	175600	256961395	2980	2980	2980	2980	0
148	20250103	175500	256961395	2980	2980	2980	2980	0
149	20250103	175400	256961395	2980	2980	2980	2980	0
150	20250103	175300	256961395	2980	2980	2980	2980	0
151	20250103	175200	256961395	2980	2980	2980	2980	0
152	20250103	175100	256961395	2980	2980	2980	2980	2702
153	20250103	175000	256961395	2980	2980	2980	2980	0
154	20250103	174900	256961395	2980	2980	2980	2980	0
155	20250103	174800	256961395	2980	2980	2980	2980	0
156	20250103	174700	256961395	2980	2980	2980	2980	0
157	20250103	174600	256961395	2980	2980	2980	2980	0
158	20250103	174500	256961395	2980	2980	2980	2980	0
159	20250103	174400	256961395	2980	2980	2980	2980	0
160	20250103	174300	256961395	2980	2980	2980	2980	0
161	20250103	174200	256961395	2980	2980	2980	2980	0
162	20250103	174100	256961395	2980	2980	2980	2980	0
163	20250103	174000	256961395	2980	2980	2980	2980	0
164	20250103	173900	256961395	2980	2980	2980	2980	0
165	20250103	173800	256961395	2980	2980	2980	2980	0
166	20250103	173700	256961395	2980	2980	2980	2980	0
167	20250103	173600	256961395	2980	2980	2980	2980	0
168	20250103	173500	256961395	2980	2980	2980	2980	0
169	20250103	173400	256961395	2980	2980	2980	2980	0
170	20250103	173300	256961395	2980	2980	2980	2980	0
171	20250103	173200	256961395	2980	2980	2980	2980	0
172	20250103	173100	256961395	2980	2980	2980	2980	0
173	20250103	173000	256961395	2980	2980	2980	2980	0
174	20250103	172900	256961395	2980	2980	2980	2980	0
175	20250103	172800	256961395	2980	2980	2980	2980	0
176	20250103	172700	256961395	2980	2980	2980	2980	0
177	20250103	172600	256961395	2980	2980	2980	2980	0
178	20250103	172500	256961395	2980	2980	2980	2980	0
179	20250103	172400	256961395	2980	2980	2980	2980	0
180	20250103	172300	256961395	2980	2980	2980	2980	0
181	20250103	172200	256961395	2980	2980	2980	2980	0
182	20250103	172100	256961395	2980	2980	2980	2980	2702
183	20250103	172000	256961395	2980	2980	2980	2980	0
184	20250103	171900	256961395	2980	2980	2980	2980	0
185	20250103	171800	256961395	2980	2980	2980	2980	0
186	20250103	171700	256961395	2980	2980	2980	2980	0
187	20250103	171600	256961395	2980	2980	2980	2980	0
188	20250103	171500	256961395	2980	2980	2980	2980	0
189	20250103	171400	256961395	2980	2980	2980	2980	0
190	20250103	171300	256961395	2980	2980	2980	2980	0
191	20250103	171200	256961395	2980	2980	2980	2980	0
192	20250103	171100	256961395	2980	2980	2980	2980	0
193	20250103	171000	256961395	2980	2980	2980	2980	0
194	20250103	170900	256961395	2980	2980	2980	2980	0
195	20250103	170800	256961395	2980	2980	2980	2980	0
196	20250103	170700	256961395	2980	2980	2980	2980	0
197	20250103	170600	256961395	2980	2980	2980	2980	0
198	20250103	170500	256961395	2980	2980	2980	2980	0
199	20250103	170400	256961395	2980	2980	2980	2980	0
200	20250103	170300	256961395	2980	2980	2980	2980	0
201	20250103	170200	256961395	2980	2980	2980	2980	0
202	20250103	170100	256961395	2980	2980	2980	2980	0
203	20250103	170000	256961395	2980	2980	2980	2980	0
204	20250103	165900	256961395	2980	2980	2980	2980	0
205	20250103	165800	256961395	2980	2980	2980	2980	0
206	20250103	165700	256961395	2980	2980	2980	2980	0
207	20250103	165600	256961395	2980	2980	2980	2980	0
208	20250103	165500	256961395	2980	2980	2980	2980	0
209	20250103	165400	256961395	2980	2980	2980	2980	0
210	20250103	165300	256961395	2980	2980	2980	2980	0
211	20250103	165200	256961395	2980	2980	2980	2980	0
212	20250103	165100	256961395	2980	2980	2980	2980	2702
213	20250103	165000	256961395	2980	2980	2980	2980	0
214	20250103	164900	256961395	2980	2980	2980	2980	0
215	20250103	164800	256961395	2980	2980	2980	2980	0
216	20250103	164700	256961395	2980	2980	2980	2980	0
217	20250103	164600	256961395	2980	2980	2980	2980	0
218	20250103	164500	256961395	2980	2980	2980	2980	0
219	20250103	164400	256961395	2980	2980	2980	2980	0
220	20250103	164300	256961395	2980	2980	2980	2980	0
221	20250103	164200	256961395	2980	2980	2980	2980	0
222	20250103	164100	256961395	2980	2980	2980	2980	0
223	20250103	164000	256961395	2980	2980	2980	2980	0
224	20250103	163900	256961395	2980	2980	2980	2980	0
225	20250103	163800	256961395	2980	2980	2980	2980	0
226	20250103	163700	256961395	2980	2980	2980	2980	0
227	20250103	163600	256961395	2980	2980	2980	2980	0
228	20250103	163500	256961395	2980	2980	2980	2980	0
229	20250103	163400	256961395	2980	2980	2980	2980	0
230	20250103	163300	256961395	2980	2980	2980	2980	0
231	20250103	163200	256961395	2980	2980	2980	2980	0
232	20250103	163100	256961395	2980	2980	2980	2980	0
233	20250103	163000	256961395	2980	2980	2980	2980	0
234	20250103	162900	256961395	2980	2980	2980	2980	0
235	20250103	162800	256961395	2980	2980	2980	2980	0
236	20250103	162700	256961395	2980	2980	2980	2980	0
237	20250103	162600	256961395	2980	2980	2980	2980	0
238	20250103	162500	256961395	2980	2980	2980	2980	0
239	20250103	162400	256961395	2980	2980	2980	2980	0
240	20250103	162300	256961395	2980	2980	2980	2980	0
241	20250103	162200	256961395	2980	2980	2980	2980	0
242	20250103	162100	256961395	2980	2980	2980	2980	2702
243	20250103	162000	256961395	2980	2980	2980	2980	0
244	20250103	161900	256961395	2980	2980	2980	2980	0
245	20250103	161800	256961395	2980	2980	2980	2980	0
246	20250103	161700	256961395	2980	2980	2980	2980	0
247	20250103	161600	256961395	2980	2980	2980	2980	0
248	20250103	161500	256961395	2980	2980	2980	2980	0
249	20250103	161400	256961395	2980	2980	2980	2980	0
250	20250103	161300	256961395	2980	2980	2980	2980	0
251	20250103	161200	256961395	2980	2980	2980	2980	0
252	20250103	161100	256961395	2980	2980	2980	2980	0
253	20250103	161000	256961395	2980	2980	2980	2980	0
254	20250103	160900	256961395	2980	2980	2980	2980	0
255	20250103	160800	256961395	2980	2980	2980	2980	0
256	20250103	160700	256961395	2980	2980	2980	2980	0
257	20250103	160600	256961395	2980	2980	2980	2980	0
258	20250103	160500	256961395	2980	2980	2980	2980	0
259	20250103	160400	256961395	2980	2980	2980	2980	0
260	20250103	160300	256961395	2980	2980	2980	2980	0
261	20250103	160200	256961395	2980	2980	2980	2980	0
262	20250103	160100	256961395	2980	2980	2980	2980	0
263	20250103	160000	256961395	2980	2980	2980	2980	0
264	20250103	155900	256961395	2980	2980	2980	2980	0
265	20250103	155800	256961395	2980	2980	2980	2980	0
266	20250103	155700	256961395	2980	2980	2980	2980	0
267	20250103	155600	256961395	2980	2980	2980	2980	0
268	20250103	155500	256961395	2980	2980	2980	2980	0
269	20250103	155400	256961395	2980	2980	2980	2980	0
270	20250103	155300	256961395	2980	2980	2980	2980	0
271	20250103	155200	256961395	2980	2980	2980	2980	0
272	20250103	155100	256961395	2980	2980	2980	2980	2702
273	20250103	155000	256961395	2980	2980	2980	2980	0
274	20250103	154900	256961395	2980	2980	2980	2980	0
275	20250103	154800	256961395	2980	2980	2980	2980	0
276	20250103	154700	256961395	2980	2980	2980	2980	0
277	20250103	154600	256961395	2980	2980	2980	2980	0
278	20250103	154500	256961395	2980	2980	2980	2980	0
279	20250103	154400	256961395	2980	2980	2980	2980	0
280	20250103	154300	256961395	2980	2980	2980	2980	0
281	20250103	154200	256961395	2980	2980	2980	2980	0
282	20250103	154100	256961395	2980	2980	2980	2980	0
283	20250103	154000	256961395	2980	2980	2980	2980	0
284	20250103	153900	256961395	2980	2980	2980	2980	0
285	20250103	153800	256961395	2980	2980	2980	2980	0
286	20250103	153700	256961395	2980	2980	2980	2980	0
287	20250103	153600	256961395	2980	2980	2980	2980	0
288	20250103	153500	256961395	2980	2980	2980	2980	0
289	20250103	153400	256961395	2980	2980	2980	2980	0
290	20250103	153300	256961395	2980	2980	2980	2980	0
291	20250103	153200	256961395	2980	2980	2980	2980	0
292	20250103	153100	256961395	2980	2980	2980	2980	0
293	20250103	153000	256961395	2980	2980	2980	2980	2702
294	20250103	152900	248909435	2975	2975	2975	2975	0
295	20250103	152800	248909435	2975	2975	2975	2975	0
296	20250103	152700	248909435	2975	2975	2975	2975	0
297	20250103	152600	248909435	2975	2975	2975	2975	0
298	20250103	152500	248909435	2975	2975	2975	2975	0
299	20250103	152400	248909435	2975	2975	2975	2975	0
300	20250103	152300	248909435	2975	2975	2975	2975	0
301	20250103	152200	248909435	2975	2975	2975	2975	0
302	20250103	152100	248909435	2975	2975	2975	2975	0
303	20250103	152000	248909435	2975	2975	2975	2975	0
304	20250103	151900	248909435	2975	2975	2975	2975	0
305	20250103	151800	248909435	2975	2975	2975	2975	0
306	20250103	151700	248909435	2975	2975	2975	2975	1
307	20250103	151600	248906460	2965	2965	2965	2965	0
308	20250103	151500	248906460	2965	2970	2970	2965	2634
309	20250103	151400	241095930	2970	2970	2970	2970	0
310	20250103	151300	241095930	2970	2970	2970	2970	506
311	20250103	151200	239593110	2975	2975	2975	2975	0
312	20250103	151100	239593110	2975	2975	2975	2975	0
313	20250103	151000	239593110	2975	2970	2975	2970	508
314	20250103	150900	238084345	2975	2975	2975	2975	23
315	20250103	150800	238015920	2975	2975	2975	2975	0
316	20250103	150700	238015920	2975	2975	2975	2975	0
317	20250103	150600	238015920	2975	2975	2975	2975	0
318	20250103	150500	238015920	2975	2975	2975	2975	62
319	20250103	150400	237831470	2975	2975	2975	2975	0
320	20250103	150300	237831470	2975	2975	2975	2975	117
321	20250103	150200	237483395	2970	2970	2970	2970	72
322	20250103	150100	237269555	2975	2975	2975	2975	74
323	20250103	150000	237049405	2965	2975	2975	2965	86
324	20250103	145900	236793600	2965	2965	2965	2965	2
325	20250103	145800	236787670	2970	2970	2970	2970	45
326	20250103	145700	236654020	2970	2975	2975	2970	150
327	20250103	145600	236208255	2975	2975	2975	2975	458
328	20250103	145500	234845705	2970	2970	2970	2970	0
329	20250103	145400	234845705	2970	2970	2970	2970	1077
330	20250103	145300	231647015	2970	2970	2970	2970	49
331	20250103	145200	231501485	2970	2970	2970	2970	124
332	20250103	145100	231133205	2965	2965	2965	2965	0
333	20250103	145000	231133205	2965	2965	2965	2965	0
334	20250103	144900	231133205	2965	2965	2965	2965	34
335	20250103	144800	231032395	2970	2970	2970	2970	0
336	20250103	144700	231032395	2970	2970	2970	2970	0
337	20250103	144600	231032395	2970	2970	2970	2970	0
338	20250103	144500	231032395	2970	2970	2970	2970	245
339	20250103	144400	230304745	2975	2965	2975	2965	470
340	20250103	144300	228910495	2975	2975	2975	2975	0
341	20250103	144200	228910495	2975	2975	2975	2975	0
342	20250103	144100	228910495	2975	2975	2975	2975	0
343	20250103	144000	228910495	2975	2975	2975	2975	232
344	20250103	143900	228220295	2975	2975	2975	2975	0
345	20250103	143800	228220295	2975	2975	2975	2975	0
346	20250103	143700	228220295	2975	2970	2975	2970	604
347	20250103	143600	226426065	2970	2970	2970	2970	3
348	20250103	143500	226417155	2975	2975	2975	2975	0
349	20250103	143400	226417155	2975	2975	2975	2975	100
350	20250103	143300	226119655	2975	2970	2975	2970	186
351	20250103	143200	225567140	2970	2970	2970	2970	0
352	20250103	143100	225567140	2970	2970	2970	2970	0
353	20250103	143000	225567140	2970	2970	2970	2970	0
354	20250103	142900	225567140	2970	2970	2970	2970	5
355	20250103	142800	225552290	2975	2970	2975	2970	484
356	20250103	142700	224114570	2970	2970	2970	2970	64
357	20250103	142600	223924490	2975	2975	2975	2975	1
358	20250103	142500	223921515	2970	2970	2970	2970	7
359	20250103	142400	223900725	2975	2975	2975	2975	0
360	20250103	142300	223900725	2975	2975	2975	2975	0
361	20250103	142200	223900725	2975	2975	2975	2975	0
362	20250103	142100	223900725	2975	2975	2975	2975	0
363	20250103	142000	223900725	2975	2975	2975	2975	0
364	20250103	141900	223900725	2975	2975	2975	2975	0
365	20250103	141800	223900725	2975	2975	2975	2975	0
366	20250103	141700	223900725	2975	2975	2975	2975	0
367	20250103	141600	223900725	2975	2975	2975	2975	0
368	20250103	141500	223900725	2975	2975	2975	2975	0
369	20250103	141400	223900725	2975	2975	2975	2975	0
370	20250103	141300	223900725	2975	2975	2975	2975	0
371	20250103	141200	223900725	2975	2975	2975	2975	0
372	20250103	141100	223900725	2975	2970	2975	2970	2
373	20250103	141000	223894780	2970	2970	2970	2970	0
374	20250103	140900	223894780	2970	2970	2970	2970	0
375	20250103	140800	223894780	2970	2970	2970	2970	0
376	20250103	140700	223894780	2970	2970	2970	2970	0
377	20250103	140600	223894780	2970	2970	2970	2970	0
378	20250103	140500	223894780	2970	2970	2970	2970	0
379	20250103	140400	223894780	2970	2970	2970	2970	0
380	20250103	140300	223894780	2970	2970	2970	2970	0
381	20250103	140200	223894780	2970	2970	2970	2970	0
382	20250103	140100	223894780	2970	2970	2970	2970	0
383	20250103	140000	223894780	2970	2970	2970	2970	479
384	20250103	135900	222472150	2970	2975	2975	2970	60
385	20250103	135800	222293785	2975	2975	2975	2975	0
386	20250103	135700	222293785	2975	2975	2975	2975	0
387	20250103	135600	222293785	2975	2975	2975	2975	4
388	20250103	135500	222281885	2975	2975	2975	2975	0
389	20250103	135400	222281885	2975	2975	2975	2975	0
390	20250103	135300	222281885	2975	2975	2975	2975	10
391	20250103	135200	222252135	2975	2970	2975	2970	11
392	20250103	135100	222219415	2975	2975	2975	2975	0
393	20250103	135000	222219415	2975	2975	2975	2975	0
394	20250103	134900	222219415	2975	2975	2975	2975	0
395	20250103	134800	222219415	2975	2975	2975	2975	0
396	20250103	134700	222219415	2975	2975	2975	2975	10
397	20250103	134600	222189665	2980	2980	2980	2980	0
398	20250103	134500	222189665	2980	2980	2980	2980	30
399	20250103	134400	222100265	2980	2975	2980	2975	4
400	20250103	134300	222088355	2970	2970	2970	2970	635
401	20250103	134200	220202405	2960	2960	2960	2960	1725
402	20250103	134100	215096405	2960	2960	2960	2960	0
403	20250103	134000	215096405	2960	2960	2960	2960	1000
404	20250103	133900	212136405	2960	2965	2965	2960	1500
405	20250103	133800	207695355	2970	2970	2970	2970	500
406	20250103	133700	206210355	2975	2980	2980	2975	1541
407	20250103	133600	201623260	2980	2980	2980	2980	1
408	20250103	133500	201620280	2980	2980	2980	2980	0
409	20250103	133400	201620280	2980	2980	2980	2980	0
410	20250103	133300	201620280	2980	2980	2980	2980	16
411	20250103	133200	201572600	2980	2980	2980	2980	100
412	20250103	133100	201274600	2985	2985	2985	2985	20
413	20250103	133000	201214900	2980	2980	2980	2980	145
414	20250103	132900	200782800	2985	2985	2985	2985	0
415	20250103	132800	200782800	2985	2985	2985	2985	0
416	20250103	132700	200782800	2985	2985	2985	2985	0
417	20250103	132600	200782800	2985	2985	2985	2985	0
418	20250103	132500	200782800	2985	2985	2985	2985	4
419	20250103	132400	200770860	2985	2985	2985	2985	0
420	20250103	132300	200770860	2985	2985	2985	2985	11
421	20250103	132200	200738025	2985	2985	2985	2985	2
422	20250103	132100	200732055	2990	2990	2990	2990	0
423	20250103	132000	200732055	2990	2980	2990	2980	4
424	20250103	131900	200720125	2990	2985	2990	2985	2179
425	20250103	131800	194214815	2985	2985	2985	2985	1139
426	20250103	131700	190814900	2985	2980	2985	2980	1001
427	20250103	131600	187831915	2985	2985	2985	2985	0
428	20250103	131500	187831915	2985	2985	2985	2985	1
429	20250103	131400	187828930	2980	2980	2980	2980	0
430	20250103	131300	187828930	2980	2980	2980	2980	0
431	20250103	131200	187828930	2980	2980	2980	2980	0
432	20250103	131100	187828930	2980	2980	2980	2980	0
433	20250103	131000	187828930	2980	2980	2980	2980	100
434	20250103	130900	187530930	2985	2985	2985	2985	0
435	20250103	130800	187530930	2985	2985	2985	2985	6
436	20250103	130700	187513020	2985	2980	2985	2980	37
437	20250103	130600	187402625	2985	2985	2985	2985	0
438	20250103	130500	187402625	2985	2985	2985	2985	155
439	20250103	130400	186939950	2985	2985	2985	2985	40
440	20250103	130300	186820550	2980	2980	2980	2980	49
441	20250103	130200	186674530	2980	2980	2980	2980	0
442	20250103	130100	186674530	2980	2990	2990	2980	21
443	20250103	130000	186611750	2990	2980	2990	2980	3
444	20250103	125900	186602800	2985	2980	2990	2980	3
445	20250103	125800	186593845	2985	2985	2985	2980	183
446	20250103	125700	186047740	2970	2980	2980	2970	100
447	20250103	125600	185750370	2980	2990	2990	2980	228
448	20250103	125500	185070285	2985	2985	2985	2985	225
449	20250103	125400	184398660	2985	2985	2985	2985	560
450	20250103	125300	182727060	2985	2985	2985	2985	0
451	20250103	125200	182727060	2985	2985	2985	2985	0
452	20250103	125100	182727060	2985	2985	2985	2985	100
453	20250103	125000	182428560	2985	2985	2985	2985	1
454	20250103	124900	182425575	2980	2980	2980	2980	176
455	20250103	124800	181901095	2980	2980	2980	2980	587
456	20250103	124700	180151835	2980	2975	2980	2975	571
457	20250103	124600	178451125	2985	2985	2985	2985	0
458	20250103	124500	178451125	2985	2985	2985	2985	0
459	20250103	124400	178451125	2985	2985	2985	2985	0
460	20250103	124300	178451125	2985	2985	2985	2985	23
461	20250103	124200	178382470	2980	2980	2980	2980	200
462	20250103	124100	177786470	2980	2975	2980	2975	735
463	20250103	124000	175599840	2970	2970	2970	2970	0
464	20250103	123900	175599840	2970	2970	2970	2970	0
465	20250103	123800	175599840	2970	2960	2970	2960	2146
466	20250103	123700	169232955	2965	2965	2965	2965	0
467	20250103	123600	169232955	2965	2965	2965	2965	0
468	20250103	123500	169232955	2965	2960	2965	2960	1082
469	20250103	123400	166026235	2960	2960	2960	2960	0
470	20250103	123300	166026235	2960	2960	2960	2960	0
471	20250103	123200	166026235	2960	2960	2960	2960	48
472	20250103	123100	165884155	2960	2960	2960	2960	22
473	20250103	123000	165819035	2960	2960	2960	2960	13
474	20250103	122900	165780555	2960	2960	2960	2960	52
475	20250103	122800	165626635	2960	2960	2960	2960	54
476	20250103	122700	165466795	2960	2960	2960	2960	0
477	20250103	122600	165466795	2960	2960	2960	2960	38
478	20250103	122500	165354315	2960	2960	2960	2960	10
479	20250103	122400	165324715	2960	2960	2960	2960	50
480	20250103	122300	165176715	2950	2960	2960	2950	132
481	20250103	122200	164786995	2960	2960	2960	2960	0
482	20250103	122100	164786995	2960	2960	2960	2960	39
483	20250103	122000	164671555	2960	2960	2960	2960	96
484	20250103	121900	164387395	2960	2960	2960	2960	42
485	20250103	121800	164263075	2960	2960	2960	2960	0
486	20250103	121700	164263075	2960	2960	2960	2960	35
487	20250103	121600	164159475	2960	2960	2960	2960	0
488	20250103	121500	164159475	2960	2960	2960	2960	23
489	20250103	121400	164091395	2955	2955	2955	2955	310
490	20250103	121300	163175345	2960	2960	2960	2960	29
491	20250103	121200	163089505	2960	2960	2960	2960	0
492	20250103	121100	163089505	2960	2960	2960	2960	0
493	20250103	121000	163089505	2960	2960	2960	2960	3
494	20250103	120900	163080625	2960	2960	2960	2960	674
495	20250103	120800	161085585	2960	2960	2960	2960	0
496	20250103	120700	161085585	2960	2960	2960	2960	1
497	20250103	120600	161082625	2950	2950	2950	2950	13
498	20250103	120500	161044275	2960	2960	2960	2960	0
499	20250103	120400	161044275	2960	2960	2960	2960	0
500	20250103	120300	161044275	2960	2960	2960	2960	0
501	20250103	120200	161044275	2960	2960	2960	2960	0
502	20250103	120100	161044275	2960	2960	2960	2960	748
503	20250103	120000	158830195	2960	2960	2960	2960	0
504	20250103	115900	158830195	2960	2960	2960	2960	14
505	20250103	115800	158788755	2960	2960	2960	2960	999
506	20250103	115700	155831715	2950	2950	2950	2950	0
507	20250103	115600	155831715	2950	2950	2950	2950	0
508	20250103	115500	155831715	2950	2950	2950	2950	1
509	20250103	115400	155828765	2950	2950	2950	2950	0
510	20250103	115300	155828765	2950	2950	2950	2950	0
511	20250103	115200	155828765	2950	2950	2950	2950	0
512	20250103	115100	155828765	2950	2950	2950	2950	0
513	20250103	115000	155828765	2950	2950	2950	2950	0
514	20250103	114900	155828765	2950	2950	2950	2950	1
515	20250103	114800	155825815	2955	2955	2955	2955	0
516	20250103	114700	155825815	2955	2955	2955	2955	0
517	20250103	114600	155825815	2955	2955	2955	2955	30
518	20250103	114500	155737165	2960	2960	2960	2960	0
519	20250103	114400	155737165	2960	2960	2960	2960	0
520	20250103	114300	155737165	2960	2960	2960	2960	6
521	20250103	114200	155719405	2960	2960	2960	2960	0
522	20250103	114100	155719405	2960	2960	2960	2960	1000
523	20250103	114000	152759405	2955	2955	2955	2955	0
524	20250103	113900	152759405	2955	2955	2955	2955	366
525	20250103	113800	151677875	2955	2955	2955	2955	0
526	20250103	113700	151677875	2955	2960	2960	2955	244
527	20250103	113600	150956690	2960	2960	2960	2960	585
528	20250103	113500	149225090	2960	2960	2960	2960	37
529	20250103	113400	149115570	2960	2960	2960	2960	57
530	20250103	113300	148946850	2960	2960	2960	2960	0
531	20250103	113200	148946850	2960	2960	2960	2960	46
532	20250103	113100	148810690	2960	2960	2960	2960	35
533	20250103	113000	148707090	2960	2960	2960	2960	52
534	20250103	112900	148553170	2960	2960	2960	2960	64
535	20250103	112800	148363730	2960	2960	2960	2960	52
536	20250103	112700	148209810	2960	2960	2960	2960	49
537	20250103	112600	148064770	2955	2955	2955	2955	0
538	20250103	112500	148064770	2955	2955	2955	2955	0
539	20250103	112400	148064770	2955	2955	2955	2955	560
540	20250103	112300	146409970	2955	2950	2955	2950	1010
541	20250103	112200	143425470	2955	2955	2955	2955	0
542	20250103	112100	143425470	2955	2955	2955	2955	116
543	20250103	112000	143082690	2955	2950	2955	2950	952
544	20250103	111900	140269535	2955	2955	2955	2955	13
545	20250103	111800	140231120	2955	2955	2955	2955	25
546	20250103	111700	140157245	2955	2955	2955	2955	44
547	20250103	111600	140027225	2955	2955	2955	2955	90
548	20250103	111500	139761275	2955	2945	2955	2945	53
549	20250103	111400	139604680	2955	2955	2955	2955	39
550	20250103	111300	139489435	2955	2955	2955	2955	36
551	20250103	111200	139383055	2955	2950	2955	2950	94
552	20250103	111100	139105295	2955	2955	2955	2955	44
553	20250103	111000	138975275	2955	2955	2955	2955	57
554	20250103	110900	138806840	2950	2950	2950	2950	0
555	20250103	110800	138806840	2950	2950	2950	2950	0
556	20250103	110700	138806840	2950	2950	2950	2950	0
557	20250103	110600	138806840	2950	2950	2950	2950	0
558	20250103	110500	138806840	2950	2950	2950	2950	3
559	20250103	110400	138797990	2955	2955	2955	2955	0
560	20250103	110300	138797990	2955	2955	2955	2955	0
561	20250103	110200	138797990	2955	2955	2955	2955	0
562	20250103	110100	138797990	2955	2945	2955	2945	3533
563	20250103	110000	128368430	2945	2945	2945	2945	812
564	20250103	105900	125977090	2945	2945	2950	2945	901
565	20250103	105800	123323525	2945	2945	2945	2945	106
566	20250103	105700	123011355	2945	2945	2945	2945	45
567	20250103	105600	122878830	2945	2945	2945	2945	0
568	20250103	105500	122878830	2945	2945	2945	2945	0
569	20250103	105400	122878830	2945	2945	2945	2945	43
570	20250103	105300	122752195	2945	2945	2945	2945	434
571	20250103	105200	121474065	2950	2945	2950	2945	385
572	20250103	105100	120340035	2945	2930	2945	2930	52
573	20250103	105000	120186925	2945	2945	2945	2945	117
574	20250103	104900	119842360	2945	2945	2945	2945	56
575	20250103	104800	119677440	2945	2945	2945	2945	711
576	20250103	104700	117583545	2935	2935	2935	2935	0
577	20250103	104600	117583545	2935	2935	2935	2935	0
578	20250103	104500	117583545	2935	2940	2945	2935	1077
579	20250103	104400	114421830	2940	2940	2940	2940	0
580	20250103	104300	114421830	2940	2940	2940	2940	21
581	20250103	104200	114360090	2940	2940	2940	2940	44
582	20250103	104100	114230730	2940	2940	2940	2940	0
583	20250103	104000	114230730	2940	2940	2940	2940	1466
584	20250103	103900	109920690	2940	2940	2940	2940	2400
585	20250103	103800	102864690	2950	2950	2950	2950	0
586	20250103	103700	102864690	2950	2950	2950	2950	25
587	20250103	103600	102790940	2945	2945	2945	2945	0
588	20250103	103500	102790940	2945	2945	2945	2945	222
589	20250103	103400	102137150	2950	2950	2950	2950	1
590	20250103	103300	102134200	2945	2945	2945	2945	0
591	20250103	103200	102134200	2945	2945	2945	2945	0
592	20250103	103100	102134200	2945	2945	2945	2945	0
593	20250103	103000	102134200	2945	2945	2945	2945	0
594	20250103	102900	102134200	2945	2945	2945	2945	10
595	20250103	102800	102104750	2945	2955	2955	2945	19
596	20250103	102700	102048705	2955	2955	2955	2955	0
597	20250103	102600	102048705	2955	2955	2955	2955	3
598	20250103	102500	102039840	2950	2950	2950	2950	0
599	20250103	102400	102039840	2950	2950	2950	2950	0
600	20250103	102300	102039840	2950	2950	2950	2950	659
601	20250103	102200	100095790	2950	2950	2950	2950	0
602	20250103	102100	100095790	2950	2950	2950	2950	0
603	20250103	102000	100095790	2950	2950	2950	2950	2
604	20250103	101900	100089890	2955	2955	2955	2955	1
605	20250103	101800	100086935	2950	2950	2950	2950	0
606	20250103	101700	100086935	2950	2950	2950	2950	1135
607	20250103	101600	96738685	2955	2955	2955	2955	51
608	20250103	101500	96587980	2955	2955	2955	2955	0
609	20250103	101400	96587980	2955	2955	2955	2955	0
610	20250103	101300	96587980	2955	2955	2955	2955	0
611	20250103	101200	96587980	2955	2955	2955	2955	0
612	20250103	101100	96587980	2955	2955	2955	2955	338
613	20250103	101000	95589190	2960	2960	2960	2960	0
614	20250103	100900	95589190	2960	2955	2960	2955	11
615	20250103	100800	95556635	2950	2950	2950	2950	1
616	20250103	100700	95553685	2960	2960	2960	2960	5
617	20250103	100600	95538885	2955	2955	2955	2955	180
618	20250103	100500	95006985	2960	2960	2960	2960	98
619	20250103	100400	94716905	2965	2965	2965	2965	0
620	20250103	100300	94716905	2965	2965	2965	2965	1
621	20250103	100200	94713940	2965	2965	2965	2965	72
622	20250103	100100	94500460	2965	2965	2965	2965	0
623	20250103	100000	94500460	2965	2965	2965	2965	0
624	20250103	095900	94500460	2965	2965	2965	2965	60
625	20250103	095800	94322560	2960	2960	2960	2960	0
626	20250103	095700	94322560	2960	2960	2960	2960	1028
627	20250103	095600	91279680	2955	2955	2955	2955	34
628	20250103	095500	91179210	2955	2955	2955	2955	0
629	20250103	095400	91179210	2955	2955	2955	2955	1
630	20250103	095300	91176255	2955	2955	2955	2955	2014
631	20250103	095200	85224885	2950	2950	2955	2950	1520
632	20250103	095100	80740880	2950	2950	2950	2950	65
633	20250103	095000	80549130	2950	2950	2950	2950	1303
634	20250103	094900	76705280	2960	2955	2960	2955	174
635	20250103	094800	76190490	2960	2960	2960	2960	0
636	20250103	094700	76190490	2960	2960	2960	2960	0
637	20250103	094600	76190490	2960	2960	2960	2960	0
638	20250103	094500	76190490	2960	2960	2960	2960	2
639	20250103	094400	76184570	2950	2960	2960	2950	976
640	20250103	094300	73305180	2965	2960	2965	2950	3855
641	20250103	094200	61902370	2950	2950	2950	2950	1004
642	20250103	094100	58940570	2950	2950	2950	2950	1000
643	20250103	094000	55990570	2950	2950	2950	2950	1000
644	20250103	093900	53040570	2940	2940	2940	2940	50
645	20250103	093800	52893570	2950	2950	2950	2950	0
646	20250103	093700	52893570	2950	2940	2950	2940	117
647	20250103	093600	52548800	2940	2940	2940	2940	12
648	20250103	093500	52513520	2940	2940	2940	2940	1182
649	20250103	093400	49038440	2940	2945	2960	2940	183
650	20250103	093300	48498520	2950	2945	2950	2945	152
651	20250103	093200	48050125	2945	2950	2950	2945	110
652	20250103	093100	47726125	2950	2950	2950	2950	100
653	20250103	093000	47431125	2935	2940	2940	2935	19
654	20250103	092900	47375355	2950	2950	2950	2950	200
655	20250103	092800	46785355	2950	2950	2950	2950	1001
656	20250103	092700	43832405	2950	2935	2950	2935	235
657	20250103	092600	43141320	2935	2925	2935	2925	815
658	20250103	092500	40757345	2940	2940	2940	2940	0
659	20250103	092400	40757345	2940	2940	2940	2940	0
660	20250103	092300	40757345	2940	2940	2940	2940	0
661	20250103	092200	40757345	2940	2940	2940	2940	0
662	20250103	092100	40757345	2940	2935	2940	2935	6
663	20250103	092000	40739715	2930	2925	2930	2925	146
664	20250103	091900	40312185	2920	2920	2920	2920	0
665	20250103	091800	40312185	2920	2930	2935	2920	6369
666	20250103	091700	21646140	2930	2920	2930	2920	138
667	20250103	091600	21241830	2930	2930	2930	2930	0
668	20250103	091500	21241830	2930	2925	2930	2925	243
669	20250103	091400	20529845	2935	2935	2935	2935	0
670	20250103	091300	20529845	2935	2930	2935	2930	233
671	20250103	091200	19845995	2935	2930	2935	2930	93
672	20250103	091100	19573435	2930	2910	2930	2910	1431
673	20250103	091000	15391965	2910	2900	2910	2900	11
674	20250103	090900	15359985	2900	2900	2900	2900	704
675	20250103	090800	13318385	2885	2885	2900	2880	2272
676	20250103	090700	6758185	2890	2890	2890	2890	149
677	20250103	090600	6327575	2900	2900	2900	2900	0
678	20250103	090500	6327575	2900	2885	2900	2885	608
679	20250103	090400	4567040	2885	2885	2885	2885	0
680	20250103	090300	4567040	2885	2885	2885	2885	1
681	20250103	090200	4564155	2885	2880	2885	2880	179
682	20250103	090100	4048125	2860	2865	2865	2860	1152
683	20250103	090000	752735	2865	2860	2865	2860	263