KissMeData/140430/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202300	124152215	2400	2400	2400	2400	1388
3	20250113	202200	124152215	2400	2400	2400	2400	0
4	20250113	202100	124152215	2400	2400	2400	2400	0
5	20250113	202000	124152215	2400	2400	2400	2400	0
6	20250113	201900	124152215	2400	2400	2400	2400	0
7	20250113	201800	124152215	2400	2400	2400	2400	0
8	20250113	201700	124152215	2400	2400	2400	2400	0
9	20250113	201600	124152215	2400	2400	2400	2400	0
10	20250113	201500	124152215	2400	2400	2400	2400	0
11	20250113	201400	124152215	2400	2400	2400	2400	0
12	20250113	201300	124152215	2400	2400	2400	2400	0
13	20250113	201200	124152215	2400	2400	2400	2400	0
14	20250113	201100	124152215	2400	2400	2400	2400	0
15	20250113	201000	124152215	2400	2400	2400	2400	0
16	20250113	200900	124152215	2400	2400	2400	2400	0
17	20250113	200800	124152215	2400	2400	2400	2400	0
18	20250113	200700	124152215	2400	2400	2400	2400	0
19	20250113	200600	124152215	2400	2400	2400	2400	0
20	20250113	200500	124152215	2400	2400	2400	2400	0
21	20250113	200400	124152215	2400	2400	2400	2400	0
22	20250113	200300	124152215	2400	2400	2400	2400	0
23	20250113	200200	124152215	2400	2400	2400	2400	0
24	20250113	200100	124152215	2400	2400	2400	2400	0
25	20250113	200000	124152215	2400	2400	2400	2400	0
26	20250113	195900	124152215	2400	2400	2400	2400	0
27	20250113	195800	124152215	2400	2400	2400	2400	0
28	20250113	195700	124152215	2400	2400	2400	2400	0
29	20250113	195600	124152215	2400	2400	2400	2400	0
30	20250113	195500	124152215	2400	2400	2400	2400	0
31	20250113	195400	124152215	2400	2400	2400	2400	0
32	20250113	195300	124152215	2400	2400	2400	2400	1388
33	20250113	195200	124152215	2400	2400	2400	2400	0
34	20250113	195100	124152215	2400	2400	2400	2400	0
35	20250113	195000	124152215	2400	2400	2400	2400	0
36	20250113	194900	124152215	2400	2400	2400	2400	0
37	20250113	194800	124152215	2400	2400	2400	2400	0
38	20250113	194700	124152215	2400	2400	2400	2400	0
39	20250113	194600	124152215	2400	2400	2400	2400	0
40	20250113	194500	124152215	2400	2400	2400	2400	0
41	20250113	194400	124152215	2400	2400	2400	2400	0
42	20250113	194300	124152215	2400	2400	2400	2400	0
43	20250113	194200	124152215	2400	2400	2400	2400	0
44	20250113	194100	124152215	2400	2400	2400	2400	0
45	20250113	194000	124152215	2400	2400	2400	2400	0
46	20250113	193900	124152215	2400	2400	2400	2400	0
47	20250113	193800	124152215	2400	2400	2400	2400	0
48	20250113	193700	124152215	2400	2400	2400	2400	0
49	20250113	193600	124152215	2400	2400	2400	2400	0
50	20250113	193500	124152215	2400	2400	2400	2400	0
51	20250113	193400	124152215	2400	2400	2400	2400	0
52	20250113	193300	124152215	2400	2400	2400	2400	0
53	20250113	193200	124152215	2400	2400	2400	2400	0
54	20250113	193100	124152215	2400	2400	2400	2400	0
55	20250113	193000	124152215	2400	2400	2400	2400	0
56	20250113	192900	124152215	2400	2400	2400	2400	0
57	20250113	192800	124152215	2400	2400	2400	2400	0
58	20250113	192700	124152215	2400	2400	2400	2400	0
59	20250113	192600	124152215	2400	2400	2400	2400	0
60	20250113	192500	124152215	2400	2400	2400	2400	0
61	20250113	192400	124152215	2400	2400	2400	2400	0
62	20250113	192300	124152215	2400	2400	2400	2400	1388
63	20250113	192200	124152215	2400	2400	2400	2400	0
64	20250113	192100	124152215	2400	2400	2400	2400	0
65	20250113	192000	124152215	2400	2400	2400	2400	0
66	20250113	191900	124152215	2400	2400	2400	2400	0
67	20250113	191800	124152215	2400	2400	2400	2400	0
68	20250113	191700	124152215	2400	2400	2400	2400	0
69	20250113	191600	124152215	2400	2400	2400	2400	0
70	20250113	191500	124152215	2400	2400	2400	2400	0
71	20250113	191400	124152215	2400	2400	2400	2400	0
72	20250113	191300	124152215	2400	2400	2400	2400	0
73	20250113	191200	124152215	2400	2400	2400	2400	0
74	20250113	191100	124152215	2400	2400	2400	2400	0
75	20250113	191000	124152215	2400	2400	2400	2400	0
76	20250113	190900	124152215	2400	2400	2400	2400	0
77	20250113	190800	124152215	2400	2400	2400	2400	0
78	20250113	190700	124152215	2400	2400	2400	2400	0
79	20250113	190600	124152215	2400	2400	2400	2400	0
80	20250113	190500	124152215	2400	2400	2400	2400	0
81	20250113	190400	124152215	2400	2400	2400	2400	0
82	20250113	190300	124152215	2400	2400	2400	2400	0
83	20250113	190200	124152215	2400	2400	2400	2400	0
84	20250113	190100	124152215	2400	2400	2400	2400	0
85	20250113	190000	124152215	2400	2400	2400	2400	0
86	20250113	185900	124152215	2400	2400	2400	2400	0
87	20250113	185800	124152215	2400	2400	2400	2400	0
88	20250113	185700	124152215	2400	2400	2400	2400	0
89	20250113	185600	124152215	2400	2400	2400	2400	0
90	20250113	185500	124152215	2400	2400	2400	2400	0
91	20250113	185400	124152215	2400	2400	2400	2400	0
92	20250113	185300	124152215	2400	2400	2400	2400	1388
93	20250113	185200	124152215	2400	2400	2400	2400	0
94	20250113	185100	124152215	2400	2400	2400	2400	0
95	20250113	185000	124152215	2400	2400	2400	2400	0
96	20250113	184900	124152215	2400	2400	2400	2400	0
97	20250113	184800	124152215	2400	2400	2400	2400	0
98	20250113	184700	124152215	2400	2400	2400	2400	0
99	20250113	184600	124152215	2400	2400	2400	2400	0
100	20250113	184500	124152215	2400	2400	2400	2400	0
101	20250113	184400	124152215	2400	2400	2400	2400	0
102	20250113	184300	124152215	2400	2400	2400	2400	0
103	20250113	184200	124152215	2400	2400	2400	2400	0
104	20250113	184100	124152215	2400	2400	2400	2400	0
105	20250113	184000	124152215	2400	2400	2400	2400	0
106	20250113	183900	124152215	2400	2400	2400	2400	0
107	20250113	183800	124152215	2400	2400	2400	2400	0
108	20250113	183700	124152215	2400	2400	2400	2400	0
109	20250113	183600	124152215	2400	2400	2400	2400	0
110	20250113	183500	124152215	2400	2400	2400	2400	0
111	20250113	183400	124152215	2400	2400	2400	2400	0
112	20250113	183300	124152215	2400	2400	2400	2400	0
113	20250113	183200	124152215	2400	2400	2400	2400	0
114	20250113	183100	124152215	2400	2400	2400	2400	0
115	20250113	183000	124152215	2400	2400	2400	2400	0
116	20250113	182900	124152215	2400	2400	2400	2400	0
117	20250113	182800	124152215	2400	2400	2400	2400	0
118	20250113	182700	124152215	2400	2400	2400	2400	0
119	20250113	182600	124152215	2400	2400	2400	2400	0
120	20250113	182500	124152215	2400	2400	2400	2400	0
121	20250113	182400	124152215	2400	2400	2400	2400	0
122	20250113	182300	124152215	2400	2400	2400	2400	1388
123	20250113	182200	124152215	2400	2400	2400	2400	0
124	20250113	182100	124152215	2400	2400	2400	2400	0
125	20250113	182000	124152215	2400	2400	2400	2400	0
126	20250113	181900	124152215	2400	2400	2400	2400	0
127	20250113	181800	124152215	2400	2400	2400	2400	0
128	20250113	181700	124152215	2400	2400	2400	2400	0
129	20250113	181600	124152215	2400	2400	2400	2400	0
130	20250113	181500	124152215	2400	2400	2400	2400	0
131	20250113	181400	124152215	2400	2400	2400	2400	0
132	20250113	181300	124152215	2400	2400	2400	2400	0
133	20250113	181200	124152215	2400	2400	2400	2400	0
134	20250113	181100	124152215	2400	2400	2400	2400	0
135	20250113	181000	124152215	2400	2400	2400	2400	0
136	20250113	180900	124152215	2400	2400	2400	2400	0
137	20250113	180800	124152215	2400	2400	2400	2400	0
138	20250113	180700	124152215	2400	2400	2400	2400	0
139	20250113	180600	124152215	2400	2400	2400	2400	0
140	20250113	180500	124152215	2400	2400	2400	2400	0
141	20250113	180400	124152215	2400	2400	2400	2400	0
142	20250113	180300	124152215	2400	2400	2400	2400	0
143	20250113	180200	124152215	2400	2400	2400	2400	0
144	20250113	180100	124152215	2400	2400	2400	2400	0
145	20250113	180000	124152215	2400	2400	2400	2400	0
146	20250113	175900	124152215	2400	2400	2400	2400	0
147	20250113	175800	124152215	2400	2400	2400	2400	0
148	20250113	175700	124152215	2400	2400	2400	2400	0
149	20250113	175600	124152215	2400	2400	2400	2400	0
150	20250113	175500	124152215	2400	2400	2400	2400	0
151	20250113	175400	124152215	2400	2400	2400	2400	0
152	20250113	175300	124152215	2400	2400	2400	2400	1388
153	20250113	175200	124152215	2400	2400	2400	2400	0
154	20250113	175100	124152215	2400	2400	2400	2400	0
155	20250113	175000	124152215	2400	2400	2400	2400	0
156	20250113	174900	124152215	2400	2400	2400	2400	0
157	20250113	174800	124152215	2400	2400	2400	2400	0
158	20250113	174700	124152215	2400	2400	2400	2400	0
159	20250113	174600	124152215	2400	2400	2400	2400	0
160	20250113	174500	124152215	2400	2400	2400	2400	0
161	20250113	174400	124152215	2400	2400	2400	2400	0
162	20250113	174300	124152215	2400	2400	2400	2400	0
163	20250113	174200	124152215	2400	2400	2400	2400	0
164	20250113	174100	124152215	2400	2400	2400	2400	0
165	20250113	174000	124152215	2400	2400	2400	2400	0
166	20250113	173900	124152215	2400	2400	2400	2400	0
167	20250113	173800	124152215	2400	2400	2400	2400	0
168	20250113	173700	124152215	2400	2400	2400	2400	0
169	20250113	173600	124152215	2400	2400	2400	2400	0
170	20250113	173500	124152215	2400	2400	2400	2400	0
171	20250113	173400	124152215	2400	2400	2400	2400	0
172	20250113	173300	124152215	2400	2400	2400	2400	0
173	20250113	173200	124152215	2400	2400	2400	2400	0
174	20250113	173100	124152215	2400	2400	2400	2400	0
175	20250113	173000	124152215	2400	2400	2400	2400	0
176	20250113	172900	124152215	2400	2400	2400	2400	0
177	20250113	172800	124152215	2400	2400	2400	2400	0
178	20250113	172700	124152215	2400	2400	2400	2400	0
179	20250113	172600	124152215	2400	2400	2400	2400	0
180	20250113	172500	124152215	2400	2400	2400	2400	0
181	20250113	172400	124152215	2400	2400	2400	2400	0
182	20250113	172300	124152215	2400	2400	2400	2400	1388
183	20250113	172200	124152215	2400	2400	2400	2400	0
184	20250113	172100	124152215	2400	2400	2400	2400	0
185	20250113	172000	124152215	2400	2400	2400	2400	0
186	20250113	171900	124152215	2400	2400	2400	2400	0
187	20250113	171800	124152215	2400	2400	2400	2400	0
188	20250113	171700	124152215	2400	2400	2400	2400	0
189	20250113	171600	124152215	2400	2400	2400	2400	0
190	20250113	171500	124152215	2400	2400	2400	2400	0
191	20250113	171400	124152215	2400	2400	2400	2400	0
192	20250113	171300	124152215	2400	2400	2400	2400	0
193	20250113	171200	124152215	2400	2400	2400	2400	0
194	20250113	171100	124152215	2400	2400	2400	2400	0
195	20250113	171000	124152215	2400	2400	2400	2400	0
196	20250113	170900	124152215	2400	2400	2400	2400	0
197	20250113	170800	124152215	2400	2400	2400	2400	0
198	20250113	170700	124152215	2400	2400	2400	2400	0
199	20250113	170600	124152215	2400	2400	2400	2400	0
200	20250113	170500	124152215	2400	2400	2400	2400	0
201	20250113	170400	124152215	2400	2400	2400	2400	0
202	20250113	170300	124152215	2400	2400	2400	2400	0
203	20250113	170200	124152215	2400	2400	2400	2400	0
204	20250113	170100	124152215	2400	2400	2400	2400	0
205	20250113	170000	124152215	2400	2400	2400	2400	0
206	20250113	165900	124152215	2400	2400	2400	2400	0
207	20250113	165800	124152215	2400	2400	2400	2400	0
208	20250113	165700	124152215	2400	2400	2400	2400	0
209	20250113	165600	124152215	2400	2400	2400	2400	0
210	20250113	165500	124152215	2400	2400	2400	2400	0
211	20250113	165400	124152215	2400	2400	2400	2400	0
212	20250113	165300	124152215	2400	2400	2400	2400	1388
213	20250113	165200	124152215	2400	2400	2400	2400	0
214	20250113	165100	124152215	2400	2400	2400	2400	0
215	20250113	165000	124152215	2400	2400	2400	2400	0
216	20250113	164900	124152215	2400	2400	2400	2400	0
217	20250113	164800	124152215	2400	2400	2400	2400	0
218	20250113	164700	124152215	2400	2400	2400	2400	0
219	20250113	164600	124152215	2400	2400	2400	2400	0
220	20250113	164500	124152215	2400	2400	2400	2400	0
221	20250113	164400	124152215	2400	2400	2400	2400	0
222	20250113	164300	124152215	2400	2400	2400	2400	0
223	20250113	164200	124152215	2400	2400	2400	2400	0
224	20250113	164100	124152215	2400	2400	2400	2400	0
225	20250113	164000	124152215	2400	2400	2400	2400	0
226	20250113	163900	124152215	2400	2400	2400	2400	0
227	20250113	163800	124152215	2400	2400	2400	2400	0
228	20250113	163700	124152215	2400	2400	2400	2400	0
229	20250113	163600	124152215	2400	2400	2400	2400	0
230	20250113	163500	124152215	2400	2400	2400	2400	0
231	20250113	163400	124152215	2400	2400	2400	2400	0
232	20250113	163300	124152215	2400	2400	2400	2400	0
233	20250113	163200	124152215	2400	2400	2400	2400	0
234	20250113	163100	124152215	2400	2400	2400	2400	0
235	20250113	163000	124152215	2400	2400	2400	2400	0
236	20250113	162900	124152215	2400	2400	2400	2400	0
237	20250113	162800	124152215	2400	2400	2400	2400	0
238	20250113	162700	124152215	2400	2400	2400	2400	0
239	20250113	162600	124152215	2400	2400	2400	2400	0
240	20250113	162500	124152215	2400	2400	2400	2400	0
241	20250113	162400	124152215	2400	2400	2400	2400	0
242	20250113	162300	124152215	2400	2400	2400	2400	1388
243	20250113	162200	124152215	2400	2400	2400	2400	0
244	20250113	162100	124152215	2400	2400	2400	2400	0
245	20250113	162000	124152215	2400	2400	2400	2400	0
246	20250113	161900	124152215	2400	2400	2400	2400	0
247	20250113	161800	124152215	2400	2400	2400	2400	0
248	20250113	161700	124152215	2400	2400	2400	2400	0
249	20250113	161600	124152215	2400	2400	2400	2400	0
250	20250113	161500	124152215	2400	2400	2400	2400	0
251	20250113	161400	124152215	2400	2400	2400	2400	0
252	20250113	161300	124152215	2400	2400	2400	2400	0
253	20250113	161200	124152215	2400	2400	2400	2400	0
254	20250113	161100	124152215	2400	2400	2400	2400	0
255	20250113	161000	124152215	2400	2400	2400	2400	0
256	20250113	160900	124152215	2400	2400	2400	2400	0
257	20250113	160800	124152215	2400	2400	2400	2400	0
258	20250113	160700	124152215	2400	2400	2400	2400	0
259	20250113	160600	124152215	2400	2400	2400	2400	0
260	20250113	160500	124152215	2400	2400	2400	2400	0
261	20250113	160400	124152215	2400	2400	2400	2400	0
262	20250113	160300	124152215	2400	2400	2400	2400	0
263	20250113	160200	124152215	2400	2400	2400	2400	0
264	20250113	160100	124152215	2400	2400	2400	2400	0
265	20250113	160000	124152215	2400	2400	2400	2400	0
266	20250113	155900	124152215	2400	2400	2400	2400	0
267	20250113	155800	124152215	2400	2400	2400	2400	0
268	20250113	155700	124152215	2400	2400	2400	2400	0
269	20250113	155600	124152215	2400	2400	2400	2400	0
270	20250113	155500	124152215	2400	2400	2400	2400	0
271	20250113	155400	124152215	2400	2400	2400	2400	0
272	20250113	155300	124152215	2400	2400	2400	2400	1388
273	20250113	155200	124152215	2400	2400	2400	2400	0
274	20250113	155100	124152215	2400	2400	2400	2400	0
275	20250113	155000	124152215	2400	2400	2400	2400	0
276	20250113	154900	124152215	2400	2400	2400	2400	0
277	20250113	154800	124152215	2400	2400	2400	2400	0
278	20250113	154700	124152215	2400	2400	2400	2400	0
279	20250113	154600	124152215	2400	2400	2400	2400	0
280	20250113	154500	124152215	2400	2400	2400	2400	0
281	20250113	154400	124152215	2400	2400	2400	2400	0
282	20250113	154300	124152215	2400	2400	2400	2400	0
283	20250113	154200	124152215	2400	2400	2400	2400	0
284	20250113	154100	124152215	2400	2400	2400	2400	0
285	20250113	154000	124152215	2400	2400	2400	2400	0
286	20250113	153900	124152215	2400	2400	2400	2400	0
287	20250113	153800	124152215	2400	2400	2400	2400	0
288	20250113	153700	124152215	2400	2400	2400	2400	0
289	20250113	153600	124152215	2400	2400	2400	2400	0
290	20250113	153500	124152215	2400	2400	2400	2400	0
291	20250113	153400	124152215	2400	2400	2400	2400	0
292	20250113	153300	124152215	2400	2400	2400	2400	0
293	20250113	153200	124152215	2400	2400	2400	2400	0
294	20250113	153100	124152215	2400	2400	2400	2400	0
295	20250113	153000	124152215	2400	2400	2400	2400	1388
296	20250113	152900	120821015	2400	2400	2400	2400	0
297	20250113	152800	120821015	2400	2400	2400	2400	0
298	20250113	152700	120821015	2400	2400	2400	2400	0
299	20250113	152600	120821015	2400	2400	2400	2400	0
300	20250113	152500	120821015	2400	2400	2400	2400	0
301	20250113	152400	120821015	2400	2400	2400	2400	0
302	20250113	152300	120821015	2400	2400	2400	2400	0
303	20250113	152200	120821015	2400	2400	2400	2400	0
304	20250113	152100	120821015	2400	2400	2400	2400	0
305	20250113	152000	120821015	2400	2400	2400	2400	0
306	20250113	151900	120821015	2400	2400	2400	2400	196
307	20250113	151800	120350615	2400	2400	2400	2400	3
308	20250113	151700	120343415	2400	2395	2400	2395	363
309	20250113	151600	119473130	2400	2400	2400	2400	177
310	20250113	151500	119048330	2400	2400	2400	2400	88
311	20250113	151400	118837130	2400	2400	2400	2400	141
312	20250113	151300	118498730	2400	2400	2400	2400	0
313	20250113	151200	118498730	2400	2400	2400	2400	17
314	20250113	151100	118457930	2385	2400	2400	2385	649
315	20250113	151000	116909555	2390	2390	2390	2390	41
316	20250113	150900	116811565	2400	2400	2400	2400	0
317	20250113	150800	116811565	2400	2400	2400	2400	0
318	20250113	150700	116811565	2400	2400	2400	2400	47
319	20250113	150600	116698765	2385	2385	2385	2385	0
320	20250113	150500	116698765	2385	2385	2385	2385	0
321	20250113	150400	116698765	2385	2385	2385	2385	0
322	20250113	150300	116698765	2385	2385	2385	2385	250
323	20250113	150200	116102515	2400	2400	2400	2400	248
324	20250113	150100	115507315	2400	2400	2400	2400	0
325	20250113	150000	115507315	2400	2400	2400	2400	0
326	20250113	145900	115507315	2400	2400	2400	2400	0
327	20250113	145800	115507315	2400	2400	2400	2400	0
328	20250113	145700	115507315	2400	2400	2400	2400	0
329	20250113	145600	115507315	2400	2400	2400	2400	0
330	20250113	145500	115507315	2400	2400	2400	2400	0
331	20250113	145400	115507315	2400	2400	2400	2400	0
332	20250113	145300	115507315	2400	2400	2400	2400	0
333	20250113	145200	115507315	2400	2400	2400	2400	0
334	20250113	145100	115507315	2400	2400	2400	2400	0
335	20250113	145000	115507315	2400	2395	2400	2395	310
336	20250113	144900	114763665	2385	2385	2385	2385	0
337	20250113	144800	114763665	2385	2385	2385	2385	0
338	20250113	144700	114763665	2385	2385	2385	2385	0
339	20250113	144600	114763665	2385	2385	2385	2385	0
340	20250113	144500	114763665	2385	2385	2385	2385	0
341	20250113	144400	114763665	2385	2385	2385	2385	0
342	20250113	144300	114763665	2385	2385	2385	2385	0
343	20250113	144200	114763665	2385	2385	2385	2385	0
344	20250113	144100	114763665	2385	2385	2385	2385	488
345	20250113	144000	113599785	2400	2400	2400	2400	0
346	20250113	143900	113599785	2400	2400	2400	2400	118
347	20250113	143800	113316585	2385	2385	2385	2385	50
348	20250113	143700	113197335	2400	2400	2400	2400	0
349	20250113	143600	113197335	2400	2400	2400	2400	0
350	20250113	143500	113197335	2400	2400	2400	2400	0
351	20250113	143400	113197335	2400	2400	2400	2400	0
352	20250113	143300	113197335	2400	2400	2400	2400	0
353	20250113	143200	113197335	2400	2400	2400	2400	0
354	20250113	143100	113197335	2400	2400	2400	2400	0
355	20250113	143000	113197335	2400	2400	2400	2400	0
356	20250113	142900	113197335	2400	2400	2400	2400	206
357	20250113	142800	112702935	2405	2405	2405	2405	0
358	20250113	142700	112702935	2405	2405	2405	2405	0
359	20250113	142600	112702935	2405	2405	2405	2405	0
360	20250113	142500	112702935	2405	2405	2405	2405	0
361	20250113	142400	112702935	2405	2405	2405	2405	100
362	20250113	142300	112462435	2385	2385	2385	2385	0
363	20250113	142200	112462435	2385	2385	2385	2385	0
364	20250113	142100	112462435	2385	2385	2385	2385	17
365	20250113	142000	112421890	2415	2415	2415	2415	0
366	20250113	141900	112421890	2415	2415	2415	2415	0
367	20250113	141800	112421890	2415	2415	2415	2415	0
368	20250113	141700	112421890	2415	2415	2415	2415	276
369	20250113	141600	111755350	2400	2400	2400	2400	0
370	20250113	141500	111755350	2400	2400	2400	2400	40
371	20250113	141400	111659350	2380	2380	2380	2380	0
372	20250113	141300	111659350	2380	2380	2380	2380	0
373	20250113	141200	111659350	2380	2380	2380	2380	0
374	20250113	141100	111659350	2380	2380	2380	2380	2137
375	20250113	141000	106573290	2380	2380	2380	2380	500
376	20250113	140900	105383290	2380	2380	2380	2380	0
377	20250113	140800	105383290	2380	2380	2380	2380	0
378	20250113	140700	105383290	2380	2380	2380	2380	0
379	20250113	140600	105383290	2380	2380	2380	2380	0
380	20250113	140500	105383290	2380	2380	2380	2380	0
381	20250113	140400	105383290	2380	2380	2380	2380	0
382	20250113	140300	105383290	2380	2380	2380	2380	0
383	20250113	140200	105383290	2380	2380	2380	2380	0
384	20250113	140100	105383290	2380	2380	2380	2380	0
385	20250113	140000	105383290	2380	2380	2380	2380	0
386	20250113	135900	105383290	2380	2380	2380	2380	0
387	20250113	135800	105383290	2380	2380	2380	2380	0
388	20250113	135700	105383290	2380	2380	2380	2380	0
389	20250113	135600	105383290	2380	2380	2380	2380	909
390	20250113	135500	103219870	2380	2380	2380	2380	279
391	20250113	135400	102555850	2400	2400	2400	2400	0
392	20250113	135300	102555850	2400	2400	2400	2400	0
393	20250113	135200	102555850	2400	2400	2400	2400	0
394	20250113	135100	102555850	2400	2400	2400	2400	500
395	20250113	135000	101355850	2400	2400	2400	2400	145
396	20250113	134900	101007850	2385	2385	2385	2385	0
397	20250113	134800	101007850	2385	2385	2385	2385	0
398	20250113	134700	101007850	2385	2385	2385	2385	0
399	20250113	134600	101007850	2385	2385	2385	2385	0
400	20250113	134500	101007850	2385	2385	2385	2385	0
401	20250113	134400	101007850	2385	2385	2385	2385	0
402	20250113	134300	101007850	2385	2385	2385	2385	439
403	20250113	134200	99960835	2410	2410	2410	2410	0
404	20250113	134100	99960835	2410	2410	2410	2410	0
405	20250113	134000	99960835	2410	2405	2410	2405	652
406	20250113	133900	98390970	2385	2385	2385	2385	2
407	20250113	133800	98386200	2400	2400	2400	2400	0
408	20250113	133700	98386200	2400	2400	2400	2400	8
409	20250113	133600	98367000	2405	2405	2405	2405	0
410	20250113	133500	98367000	2405	2405	2405	2405	0
411	20250113	133400	98367000	2405	2405	2405	2405	0
412	20250113	133300	98367000	2405	2405	2405	2405	0
413	20250113	133200	98367000	2405	2405	2405	2405	237
414	20250113	133100	97797015	2405	2405	2405	2405	1
415	20250113	133000	97794610	2400	2400	2400	2400	0
416	20250113	132900	97794610	2400	2400	2400	2400	0
417	20250113	132800	97794610	2400	2400	2400	2400	0
418	20250113	132700	97794610	2400	2400	2400	2400	150
419	20250113	132600	97434610	2400	2400	2400	2400	42
420	20250113	132500	97333810	2405	2405	2405	2405	0
421	20250113	132400	97333810	2405	2390	2405	2390	120
422	20250113	132300	97046615	2385	2385	2385	2385	608
423	20250113	132200	95596535	2380	2380	2380	2380	0
424	20250113	132100	95596535	2380	2380	2380	2380	0
425	20250113	132000	95596535	2380	2380	2380	2380	0
426	20250113	131900	95596535	2380	2380	2380	2380	0
427	20250113	131800	95596535	2380	2380	2380	2380	0
428	20250113	131700	95596535	2380	2380	2380	2380	0
429	20250113	131600	95596535	2380	2380	2380	2380	0
430	20250113	131500	95596535	2380	2380	2380	2380	0
431	20250113	131400	95596535	2380	2380	2380	2380	0
432	20250113	131300	95596535	2380	2385	2385	2380	1618
433	20250113	131200	91740695	2380	2380	2380	2380	4
434	20250113	131100	91731175	2380	2380	2380	2380	0
435	20250113	131000	91731175	2380	2380	2380	2380	0
436	20250113	130900	91731175	2380	2380	2380	2380	278
437	20250113	130800	91069535	2370	2375	2375	2370	905
438	20250113	130700	88922660	2370	2375	2375	2370	2014
439	20250113	130600	84146470	2375	2375	2375	2375	0
440	20250113	130500	84146470	2375	2375	2375	2375	1500
441	20250113	130400	80583970	2380	2375	2380	2375	844
442	20250113	130300	78579320	2380	2380	2380	2380	0
443	20250113	130200	78579320	2380	2380	2380	2380	1000
444	20250113	130100	76199320	2380	2380	2380	2380	12
445	20250113	130000	76170760	2380	2380	2380	2380	0
446	20250113	125900	76170760	2380	2380	2380	2380	1
447	20250113	125800	76168380	2380	2380	2380	2380	5
448	20250113	125700	76156480	2385	2385	2385	2385	0
449	20250113	125600	76156480	2385	2385	2385	2385	0
450	20250113	125500	76156480	2385	2385	2385	2385	0
451	20250113	125400	76156480	2385	2385	2385	2385	0
452	20250113	125300	76156480	2385	2385	2385	2385	0
453	20250113	125200	76156480	2385	2385	2385	2385	2
454	20250113	125100	76151710	2385	2385	2385	2385	11
455	20250113	125000	76125475	2385	2385	2385	2385	15
456	20250113	124900	76089700	2375	2375	2375	2375	0
457	20250113	124800	76089700	2375	2375	2375	2375	5
458	20250113	124700	76077825	2380	2380	2380	2380	0
459	20250113	124600	76077825	2380	2385	2385	2380	2622
460	20250113	124500	69831110	2390	2390	2390	2390	0
461	20250113	124400	69831110	2390	2390	2390	2390	340
462	20250113	124300	69018510	2410	2410	2410	2410	0
463	20250113	124200	69018510	2410	2410	2410	2410	1
464	20250113	124100	69016100	2390	2395	2395	2390	2000
465	20250113	124000	64230955	2400	2400	2400	2400	0
466	20250113	123900	64230955	2400	2400	2400	2400	0
467	20250113	123800	64230955	2400	2400	2400	2400	0
468	20250113	123700	64230955	2400	2400	2400	2400	0
469	20250113	123600	64230955	2400	2400	2400	2400	0
470	20250113	123500	64230955	2400	2410	2410	2400	60
471	20250113	123400	64086905	2395	2395	2395	2395	0
472	20250113	123300	64086905	2395	2395	2395	2395	0
473	20250113	123200	64086905	2395	2395	2395	2395	0
474	20250113	123100	64086905	2395	2395	2395	2395	0
475	20250113	123000	64086905	2395	2395	2395	2395	613
476	20250113	122900	62618770	2410	2410	2410	2410	0
477	20250113	122800	62618770	2410	2410	2410	2410	0
478	20250113	122700	62618770	2410	2410	2410	2410	0
479	20250113	122600	62618770	2410	2410	2410	2410	0
480	20250113	122500	62618770	2410	2410	2410	2410	0
481	20250113	122400	62618770	2410	2410	2410	2410	83
482	20250113	122300	62418740	2400	2400	2400	2400	0
483	20250113	122200	62418740	2400	2400	2400	2400	0
484	20250113	122100	62418740	2400	2400	2400	2400	0
485	20250113	122000	62418740	2400	2400	2400	2400	0
486	20250113	121900	62418740	2400	2400	2400	2400	0
487	20250113	121800	62418740	2400	2400	2400	2400	0
488	20250113	121700	62418740	2400	2400	2400	2400	0
489	20250113	121600	62418740	2400	2400	2400	2400	0
490	20250113	121500	62418740	2400	2400	2400	2400	5
491	20250113	121400	62406740	2400	2400	2400	2400	0
492	20250113	121300	62406740	2400	2400	2400	2400	0
493	20250113	121200	62406740	2400	2400	2400	2400	0
494	20250113	121100	62406740	2400	2400	2400	2400	0
495	20250113	121000	62406740	2400	2400	2400	2400	100
496	20250113	120900	62166740	2400	2400	2400	2400	0
497	20250113	120800	62166740	2400	2400	2400	2400	0
498	20250113	120700	62166740	2400	2400	2400	2400	41
499	20250113	120600	62068340	2400	2400	2400	2400	0
500	20250113	120500	62068340	2400	2400	2400	2400	0
501	20250113	120400	62068340	2400	2400	2400	2400	0
502	20250113	120300	62068340	2400	2400	2400	2400	0
503	20250113	120200	62068340	2400	2400	2400	2400	0
504	20250113	120100	62068340	2400	2400	2400	2400	0
505	20250113	120000	62068340	2400	2400	2400	2400	135
506	20250113	115900	61744340	2410	2410	2410	2410	0
507	20250113	115800	61744340	2410	2410	2410	2410	0
508	20250113	115700	61744340	2410	2410	2410	2410	0
509	20250113	115600	61744340	2410	2410	2410	2410	3
510	20250113	115500	61737110	2395	2395	2395	2395	0
511	20250113	115400	61737110	2395	2395	2395	2395	0
512	20250113	115300	61737110	2395	2395	2395	2395	1
513	20250113	115200	61734715	2395	2395	2395	2395	0
514	20250113	115100	61734715	2395	2395	2395	2395	0
515	20250113	115000	61734715	2395	2395	2395	2395	0
516	20250113	114900	61734715	2395	2395	2395	2395	0
517	20250113	114800	61734715	2395	2395	2395	2395	0
518	20250113	114700	61734715	2395	2395	2395	2395	1
519	20250113	114600	61732320	2395	2395	2395	2395	1
520	20250113	114500	61729925	2405	2405	2405	2405	0
521	20250113	114400	61729925	2405	2405	2405	2405	0
522	20250113	114300	61729925	2405	2405	2405	2405	0
523	20250113	114200	61729925	2405	2405	2405	2405	0
524	20250113	114100	61729925	2405	2405	2405	2405	0
525	20250113	114000	61729925	2405	2405	2405	2405	0
526	20250113	113900	61729925	2405	2405	2405	2405	0
527	20250113	113800	61729925	2405	2405	2405	2405	0
528	20250113	113700	61729925	2405	2405	2405	2405	0
529	20250113	113600	61729925	2405	2405	2405	2405	0
530	20250113	113500	61729925	2405	2405	2405	2405	200
531	20250113	113400	61248925	2405	2405	2405	2405	41
532	20250113	113300	61150320	2405	2405	2405	2405	0
533	20250113	113200	61150320	2405	2405	2405	2405	0
534	20250113	113100	61150320	2405	2405	2405	2405	0
535	20250113	113000	61150320	2405	2410	2410	2390	6045
536	20250113	112900	46649165	2425	2425	2425	2425	0
537	20250113	112800	46649165	2425	2425	2425	2425	0
538	20250113	112700	46649165	2425	2425	2425	2425	0
539	20250113	112600	46649165	2425	2425	2425	2425	0
540	20250113	112500	46649165	2425	2425	2425	2425	0
541	20250113	112400	46649165	2425	2425	2425	2425	0
542	20250113	112300	46649165	2425	2425	2425	2425	0
543	20250113	112200	46649165	2425	2425	2425	2425	0
544	20250113	112100	46649165	2425	2425	2425	2425	0
545	20250113	112000	46649165	2425	2425	2425	2425	0
546	20250113	111900	46649165	2425	2425	2425	2425	0
547	20250113	111800	46649165	2425	2425	2425	2425	0
548	20250113	111700	46649165	2425	2425	2425	2425	41
549	20250113	111600	46549740	2425	2425	2425	2425	46
550	20250113	111500	46438190	2425	2425	2425	2425	0
551	20250113	111400	46438190	2425	2425	2425	2425	0
552	20250113	111300	46438190	2425	2425	2425	2425	0
553	20250113	111200	46438190	2425	2425	2425	2425	0
554	20250113	111100	46438190	2425	2425	2425	2425	0
555	20250113	111000	46438190	2425	2425	2425	2425	0
556	20250113	110900	46438190	2425	2425	2425	2425	0
557	20250113	110800	46438190	2425	2425	2425	2425	0
558	20250113	110700	46438190	2425	2425	2425	2425	1
559	20250113	110600	46435765	2410	2410	2410	2410	12
560	20250113	110500	46406845	2410	2410	2410	2410	0
561	20250113	110400	46406845	2410	2410	2410	2410	59
562	20250113	110300	46264655	2410	2410	2410	2410	0
563	20250113	110200	46264655	2410	2410	2410	2410	128
564	20250113	110100	45956175	2410	2410	2410	2410	0
565	20250113	110000	45956175	2410	2410	2410	2410	99
566	20250113	105900	45717585	2410	2410	2410	2410	0
567	20250113	105800	45717585	2410	2410	2410	2410	1
568	20250113	105700	45715175	2410	2410	2410	2410	0
569	20250113	105600	45715175	2410	2410	2410	2410	0
570	20250113	105500	45715175	2410	2410	2410	2410	100
571	20250113	105400	45474175	2410	2410	2410	2410	0
572	20250113	105300	45474175	2410	2410	2410	2410	0
573	20250113	105200	45474175	2410	2410	2410	2410	0
574	20250113	105100	45474175	2410	2410	2410	2410	0
575	20250113	105000	45474175	2410	2435	2435	2410	851
576	20250113	104900	43421885	2435	2435	2435	2435	0
577	20250113	104800	43421885	2435	2435	2435	2435	0
578	20250113	104700	43421885	2435	2435	2435	2435	0
579	20250113	104600	43421885	2435	2435	2435	2435	0
580	20250113	104500	43421885	2435	2435	2435	2435	0
581	20250113	104400	43421885	2435	2435	2435	2435	40
582	20250113	104300	43324485	2435	2435	2435	2435	0
583	20250113	104200	43324485	2435	2435	2435	2435	1
584	20250113	104100	43322050	2420	2420	2420	2420	0
585	20250113	104000	43322050	2420	2420	2420	2420	0
586	20250113	103900	43322050	2420	2420	2420	2420	0
587	20250113	103800	43322050	2420	2420	2420	2420	0
588	20250113	103700	43322050	2420	2420	2420	2420	0
589	20250113	103600	43322050	2420	2420	2420	2420	1300
590	20250113	103500	40176050	2440	2440	2440	2440	0
591	20250113	103400	40176050	2440	2440	2440	2440	0
592	20250113	103300	40176050	2440	2430	2440	2425	950
593	20250113	103200	37869550	2435	2435	2435	2435	0
594	20250113	103100	37869550	2435	2435	2435	2435	0
595	20250113	103000	37869550	2435	2435	2435	2435	0
596	20250113	102900	37869550	2435	2435	2435	2435	0
597	20250113	102800	37869550	2435	2435	2435	2435	0
598	20250113	102700	37869550	2435	2435	2435	2435	32
599	20250113	102600	37791630	2435	2435	2435	2435	63
600	20250113	102500	37638225	2425	2425	2425	2425	0
601	20250113	102400	37638225	2425	2425	2425	2425	0
602	20250113	102300	37638225	2425	2425	2425	2425	0
603	20250113	102200	37638225	2425	2425	2425	2425	0
604	20250113	102100	37638225	2425	2425	2425	2425	0
605	20250113	102000	37638225	2425	2425	2425	2425	14
606	20250113	101900	37604275	2425	2425	2425	2425	0
607	20250113	101800	37604275	2425	2425	2425	2425	370
608	20250113	101700	36707025	2435	2435	2435	2435	0
609	20250113	101600	36707025	2435	2435	2435	2435	0
610	20250113	101500	36707025	2435	2420	2435	2420	1127
611	20250113	101400	33972245	2435	2435	2435	2435	0
612	20250113	101300	33972245	2435	2435	2435	2435	0
613	20250113	101200	33972245	2435	2435	2435	2435	0
614	20250113	101100	33972245	2435	2435	2435	2435	0
615	20250113	101000	33972245	2435	2435	2435	2435	0
616	20250113	100900	33972245	2435	2435	2435	2435	1
617	20250113	100800	33969810	2435	2435	2435	2435	0
618	20250113	100700	33969810	2435	2435	2435	2435	0
619	20250113	100600	33969810	2435	2435	2435	2435	0
620	20250113	100500	33969810	2435	2435	2435	2435	0
621	20250113	100400	33969810	2435	2435	2435	2435	0
622	20250113	100300	33969810	2435	2435	2435	2435	50
623	20250113	100200	33848060	2420	2430	2435	2420	657
624	20250113	100100	32257605	2420	2420	2420	2420	0
625	20250113	100000	32257605	2420	2420	2420	2420	0
626	20250113	095900	32257605	2420	2430	2430	2420	198
627	20250113	095800	31777475	2430	2430	2430	2430	90
628	20250113	095700	31558775	2425	2425	2425	2425	0
629	20250113	095600	31558775	2425	2430	2430	2425	1081
630	20250113	095500	28932660	2430	2430	2430	2430	0
631	20250113	095400	28932660	2430	2430	2430	2430	0
632	20250113	095300	28932660	2430	2430	2430	2430	0
633	20250113	095200	28932660	2430	2430	2430	2430	0
634	20250113	095100	28932660	2430	2430	2430	2430	10
635	20250113	095000	28908360	2425	2425	2430	2425	526
636	20250113	094900	27631235	2425	2425	2425	2425	0
637	20250113	094800	27631235	2425	2425	2425	2425	43
638	20250113	094700	27526960	2405	2410	2410	2405	244
639	20250113	094600	26939065	2400	2400	2400	2400	0
640	20250113	094500	26939065	2400	2400	2400	2400	0
641	20250113	094400	26939065	2400	2400	2400	2400	0
642	20250113	094300	26939065	2400	2420	2420	2400	2369
643	20250113	094200	21234660	2420	2420	2420	2420	471
644	20250113	094100	20094840	2415	2415	2415	2415	0
645	20250113	094000	20094840	2415	2415	2415	2415	0
646	20250113	093900	20094840	2415	2415	2415	2415	261
647	20250113	093800	19464525	2415	2415	2415	2415	500
648	20250113	093700	18257025	2420	2420	2420	2420	0
649	20250113	093600	18257025	2420	2420	2420	2420	0
650	20250113	093500	18257025	2420	2420	2420	2420	0
651	20250113	093400	18257025	2420	2420	2420	2420	0
652	20250113	093300	18257025	2420	2420	2420	2420	0
653	20250113	093200	18257025	2420	2420	2420	2420	3
654	20250113	093100	18249765	2415	2415	2415	2415	1
655	20250113	093000	18247350	2410	2420	2420	2405	2527
656	20250113	092900	12154450	2430	2430	2430	2430	0
657	20250113	092800	12154450	2430	2430	2430	2430	100
658	20250113	092700	11911450	2430	2420	2435	2420	231
659	20250113	092600	11351415	2435	2435	2435	2435	524
660	20250113	092500	10075475	2435	2435	2435	2435	1
661	20250113	092400	10073040	2435	2415	2435	2415	28
662	20250113	092300	10005120	2420	2425	2430	2420	1870
663	20250113	092200	5473390	2425	2425	2425	2425	636
664	20250113	092100	3931090	2460	2430	2460	2420	501
665	20250113	092000	2717815	2470	2470	2470	2470	0
666	20250113	091900	2717815	2470	2470	2470	2470	0
667	20250113	091800	2717815	2470	2470	2470	2470	0
668	20250113	091700	2717815	2470	2470	2470	2470	0
669	20250113	091600	2717815	2470	2470	2470	2470	333
670	20250113	091500	1895305	2470	2470	2470	2470	0
671	20250113	091400	1895305	2470	2435	2470	2435	7
672	20250113	091300	1878225	2475	2475	2475	2475	0
673	20250113	091200	1878225	2475	2475	2475	2475	0
674	20250113	091100	1878225	2475	2475	2475	2475	0
675	20250113	091000	1878225	2475	2475	2475	2475	0
676	20250113	090900	1878225	2475	2475	2475	2475	1
677	20250113	090800	1875750	2475	2475	2485	2475	266
678	20250113	090700	1217340	2475	2475	2475	2475	0
679	20250113	090600	1217340	2475	2475	2475	2475	1
680	20250113	090500	1214865	2450	2450	2450	2450	0
681	20250113	090400	1214865	2450	2450	2450	2450	0
682	20250113	090300	1214865	2450	2450	2450	2450	300
683	20250113	090200	479865	2450	2450	2450	2450	130
684	20250113	090100	161365	2450	2450	2450	2450	0
685	20250113	090000	161365	2450	2495	2495	2450	65