KissMeData/317530/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211400	156186875	4985	4985	4985	4985	1083
3	20250107	211300	156186875	4985	4985	4985	4985	0
4	20250107	211200	156186875	4985	4985	4985	4985	0
5	20250107	211100	156186875	4985	4985	4985	4985	0
6	20250107	211000	156186875	4985	4985	4985	4985	0
7	20250107	210900	156186875	4985	4985	4985	4985	0
8	20250107	210800	156186875	4985	4985	4985	4985	0
9	20250107	210700	156186875	4985	4985	4985	4985	0
10	20250107	210600	156186875	4985	4985	4985	4985	0
11	20250107	210500	156186875	4985	4985	4985	4985	0
12	20250107	210400	156186875	4985	4985	4985	4985	0
13	20250107	210300	156186875	4985	4985	4985	4985	0
14	20250107	210200	156186875	4985	4985	4985	4985	0
15	20250107	210100	156186875	4985	4985	4985	4985	0
16	20250107	210000	156186875	4985	4985	4985	4985	0
17	20250107	205900	156186875	4985	4985	4985	4985	0
18	20250107	205800	156186875	4985	4985	4985	4985	0
19	20250107	205700	156186875	4985	4985	4985	4985	0
20	20250107	205600	156186875	4985	4985	4985	4985	0
21	20250107	205500	156186875	4985	4985	4985	4985	0
22	20250107	205400	156186875	4985	4985	4985	4985	0
23	20250107	205300	156186875	4985	4985	4985	4985	0
24	20250107	205200	156186875	4985	4985	4985	4985	0
25	20250107	205100	156186875	4985	4985	4985	4985	0
26	20250107	205000	156186875	4985	4985	4985	4985	0
27	20250107	204900	156186875	4985	4985	4985	4985	0
28	20250107	204800	156186875	4985	4985	4985	4985	0
29	20250107	204700	156186875	4985	4985	4985	4985	0
30	20250107	204600	156186875	4985	4985	4985	4985	0
31	20250107	204500	156186875	4985	4985	4985	4985	0
32	20250107	204400	156186875	4985	4985	4985	4985	1083
33	20250107	204300	156186875	4985	4985	4985	4985	0
34	20250107	204200	156186875	4985	4985	4985	4985	0
35	20250107	204100	156186875	4985	4985	4985	4985	0
36	20250107	204000	156186875	4985	4985	4985	4985	0
37	20250107	203900	156186875	4985	4985	4985	4985	0
38	20250107	203800	156186875	4985	4985	4985	4985	0
39	20250107	203700	156186875	4985	4985	4985	4985	0
40	20250107	203600	156186875	4985	4985	4985	4985	0
41	20250107	203500	156186875	4985	4985	4985	4985	0
42	20250107	203400	156186875	4985	4985	4985	4985	0
43	20250107	203300	156186875	4985	4985	4985	4985	0
44	20250107	203200	156186875	4985	4985	4985	4985	0
45	20250107	203100	156186875	4985	4985	4985	4985	0
46	20250107	203000	156186875	4985	4985	4985	4985	0
47	20250107	202900	156186875	4985	4985	4985	4985	0
48	20250107	202800	156186875	4985	4985	4985	4985	0
49	20250107	202700	156186875	4985	4985	4985	4985	0
50	20250107	202600	156186875	4985	4985	4985	4985	0
51	20250107	202500	156186875	4985	4985	4985	4985	0
52	20250107	202400	156186875	4985	4985	4985	4985	0
53	20250107	202300	156186875	4985	4985	4985	4985	0
54	20250107	202200	156186875	4985	4985	4985	4985	0
55	20250107	202100	156186875	4985	4985	4985	4985	0
56	20250107	202000	156186875	4985	4985	4985	4985	0
57	20250107	201900	156186875	4985	4985	4985	4985	0
58	20250107	201800	156186875	4985	4985	4985	4985	0
59	20250107	201700	156186875	4985	4985	4985	4985	0
60	20250107	201600	156186875	4985	4985	4985	4985	0
61	20250107	201500	156186875	4985	4985	4985	4985	0
62	20250107	201400	156186875	4985	4985	4985	4985	1083
63	20250107	201300	156186875	4985	4985	4985	4985	0
64	20250107	201200	156186875	4985	4985	4985	4985	0
65	20250107	201100	156186875	4985	4985	4985	4985	0
66	20250107	201000	156186875	4985	4985	4985	4985	0
67	20250107	200900	156186875	4985	4985	4985	4985	0
68	20250107	200800	156186875	4985	4985	4985	4985	0
69	20250107	200700	156186875	4985	4985	4985	4985	0
70	20250107	200600	156186875	4985	4985	4985	4985	0
71	20250107	200500	156186875	4985	4985	4985	4985	0
72	20250107	200400	156186875	4985	4985	4985	4985	0
73	20250107	200300	156186875	4985	4985	4985	4985	0
74	20250107	200200	156186875	4985	4985	4985	4985	0
75	20250107	200100	156186875	4985	4985	4985	4985	0
76	20250107	200000	156186875	4985	4985	4985	4985	0
77	20250107	195900	156186875	4985	4985	4985	4985	0
78	20250107	195800	156186875	4985	4985	4985	4985	0
79	20250107	195700	156186875	4985	4985	4985	4985	0
80	20250107	195600	156186875	4985	4985	4985	4985	0
81	20250107	195500	156186875	4985	4985	4985	4985	0
82	20250107	195400	156186875	4985	4985	4985	4985	0
83	20250107	195300	156186875	4985	4985	4985	4985	0
84	20250107	195200	156186875	4985	4985	4985	4985	0
85	20250107	195100	156186875	4985	4985	4985	4985	0
86	20250107	195000	156186875	4985	4985	4985	4985	0
87	20250107	194900	156186875	4985	4985	4985	4985	0
88	20250107	194800	156186875	4985	4985	4985	4985	0
89	20250107	194700	156186875	4985	4985	4985	4985	0
90	20250107	194600	156186875	4985	4985	4985	4985	0
91	20250107	194500	156186875	4985	4985	4985	4985	0
92	20250107	194400	156186875	4985	4985	4985	4985	1083
93	20250107	194300	156186875	4985	4985	4985	4985	0
94	20250107	194200	156186875	4985	4985	4985	4985	0
95	20250107	194100	156186875	4985	4985	4985	4985	0
96	20250107	194000	156186875	4985	4985	4985	4985	0
97	20250107	193900	156186875	4985	4985	4985	4985	0
98	20250107	193800	156186875	4985	4985	4985	4985	0
99	20250107	193700	156186875	4985	4985	4985	4985	0
100	20250107	193600	156186875	4985	4985	4985	4985	0
101	20250107	193500	156186875	4985	4985	4985	4985	0
102	20250107	193400	156186875	4985	4985	4985	4985	0
103	20250107	193300	156186875	4985	4985	4985	4985	0
104	20250107	193200	156186875	4985	4985	4985	4985	0
105	20250107	193100	156186875	4985	4985	4985	4985	0
106	20250107	193000	156186875	4985	4985	4985	4985	0
107	20250107	192900	156186875	4985	4985	4985	4985	0
108	20250107	192800	156186875	4985	4985	4985	4985	0
109	20250107	192700	156186875	4985	4985	4985	4985	0
110	20250107	192600	156186875	4985	4985	4985	4985	0
111	20250107	192500	156186875	4985	4985	4985	4985	0
112	20250107	192400	156186875	4985	4985	4985	4985	0
113	20250107	192300	156186875	4985	4985	4985	4985	0
114	20250107	192200	156186875	4985	4985	4985	4985	0
115	20250107	192100	156186875	4985	4985	4985	4985	0
116	20250107	192000	156186875	4985	4985	4985	4985	0
117	20250107	191900	156186875	4985	4985	4985	4985	0
118	20250107	191800	156186875	4985	4985	4985	4985	0
119	20250107	191700	156186875	4985	4985	4985	4985	0
120	20250107	191600	156186875	4985	4985	4985	4985	0
121	20250107	191500	156186875	4985	4985	4985	4985	0
122	20250107	191400	156186875	4985	4985	4985	4985	1083
123	20250107	191300	156186875	4985	4985	4985	4985	0
124	20250107	191200	156186875	4985	4985	4985	4985	0
125	20250107	191100	156186875	4985	4985	4985	4985	0
126	20250107	191000	156186875	4985	4985	4985	4985	0
127	20250107	190900	156186875	4985	4985	4985	4985	0
128	20250107	190800	156186875	4985	4985	4985	4985	0
129	20250107	190700	156186875	4985	4985	4985	4985	0
130	20250107	190600	156186875	4985	4985	4985	4985	0
131	20250107	190500	156186875	4985	4985	4985	4985	0
132	20250107	190400	156186875	4985	4985	4985	4985	0
133	20250107	190300	156186875	4985	4985	4985	4985	0
134	20250107	190200	156186875	4985	4985	4985	4985	0
135	20250107	190100	156186875	4985	4985	4985	4985	0
136	20250107	190000	156186875	4985	4985	4985	4985	0
137	20250107	185900	156186875	4985	4985	4985	4985	0
138	20250107	185800	156186875	4985	4985	4985	4985	0
139	20250107	185700	156186875	4985	4985	4985	4985	0
140	20250107	185600	156186875	4985	4985	4985	4985	0
141	20250107	185500	156186875	4985	4985	4985	4985	0
142	20250107	185400	156186875	4985	4985	4985	4985	0
143	20250107	185300	156186875	4985	4985	4985	4985	0
144	20250107	185200	156186875	4985	4985	4985	4985	0
145	20250107	185100	156186875	4985	4985	4985	4985	0
146	20250107	185000	156186875	4985	4985	4985	4985	0
147	20250107	184900	156186875	4985	4985	4985	4985	0
148	20250107	184800	156186875	4985	4985	4985	4985	0
149	20250107	184700	156186875	4985	4985	4985	4985	0
150	20250107	184600	156186875	4985	4985	4985	4985	0
151	20250107	184500	156186875	4985	4985	4985	4985	0
152	20250107	184400	156186875	4985	4985	4985	4985	1083
153	20250107	184300	156186875	4985	4985	4985	4985	0
154	20250107	184200	156186875	4985	4985	4985	4985	0
155	20250107	184100	156186875	4985	4985	4985	4985	0
156	20250107	184000	156186875	4985	4985	4985	4985	0
157	20250107	183900	156186875	4985	4985	4985	4985	0
158	20250107	183800	156186875	4985	4985	4985	4985	0
159	20250107	183700	156186875	4985	4985	4985	4985	0
160	20250107	183600	156186875	4985	4985	4985	4985	0
161	20250107	183500	156186875	4985	4985	4985	4985	0
162	20250107	183400	156186875	4985	4985	4985	4985	0
163	20250107	183300	156186875	4985	4985	4985	4985	0
164	20250107	183200	156186875	4985	4985	4985	4985	0
165	20250107	183100	156186875	4985	4985	4985	4985	0
166	20250107	183000	156186875	4985	4985	4985	4985	0
167	20250107	182900	156186875	4985	4985	4985	4985	0
168	20250107	182800	156186875	4985	4985	4985	4985	0
169	20250107	182700	156186875	4985	4985	4985	4985	0
170	20250107	182600	156186875	4985	4985	4985	4985	0
171	20250107	182500	156186875	4985	4985	4985	4985	0
172	20250107	182400	156186875	4985	4985	4985	4985	0
173	20250107	182300	156186875	4985	4985	4985	4985	0
174	20250107	182200	156186875	4985	4985	4985	4985	0
175	20250107	182100	156186875	4985	4985	4985	4985	0
176	20250107	182000	156186875	4985	4985	4985	4985	0
177	20250107	181900	156186875	4985	4985	4985	4985	0
178	20250107	181800	156186875	4985	4985	4985	4985	0
179	20250107	181700	156186875	4985	4985	4985	4985	0
180	20250107	181600	156186875	4985	4985	4985	4985	0
181	20250107	181500	156186875	4985	4985	4985	4985	0
182	20250107	181400	156186875	4985	4985	4985	4985	1083
183	20250107	181300	156186875	4985	4985	4985	4985	0
184	20250107	181200	156186875	4985	4985	4985	4985	0
185	20250107	181100	156186875	4985	4985	4985	4985	0
186	20250107	181000	156186875	4985	4985	4985	4985	0
187	20250107	180900	156186875	4985	4985	4985	4985	0
188	20250107	180800	156186875	4985	4985	4985	4985	0
189	20250107	180700	156186875	4985	4985	4985	4985	0
190	20250107	180600	156186875	4985	4985	4985	4985	0
191	20250107	180500	156186875	4985	4985	4985	4985	0
192	20250107	180400	156186875	4985	4985	4985	4985	0
193	20250107	180300	156186875	4985	4985	4985	4985	0
194	20250107	180200	156186875	4985	4985	4985	4985	0
195	20250107	180100	156186875	4985	4985	4985	4985	0
196	20250107	180000	156186875	4985	4985	4985	4985	0
197	20250107	175900	156186875	4985	4985	4985	4985	0
198	20250107	175800	156186875	4985	4985	4985	4985	0
199	20250107	175700	156186875	4985	4985	4985	4985	0
200	20250107	175600	156186875	4985	4985	4985	4985	0
201	20250107	175500	156186875	4985	4985	4985	4985	0
202	20250107	175400	156186875	4985	4985	4985	4985	0
203	20250107	175300	156186875	4985	4985	4985	4985	0
204	20250107	175200	156186875	4985	4985	4985	4985	0
205	20250107	175100	156186875	4985	4985	4985	4985	0
206	20250107	175000	156186875	4985	4985	4985	4985	0
207	20250107	174900	156186875	4985	4985	4985	4985	0
208	20250107	174800	156186875	4985	4985	4985	4985	0
209	20250107	174700	156186875	4985	4985	4985	4985	0
210	20250107	174600	156186875	4985	4985	4985	4985	0
211	20250107	174500	156186875	4985	4985	4985	4985	0
212	20250107	174400	156186875	4985	4985	4985	4985	1083
213	20250107	174300	156186875	4985	4985	4985	4985	0
214	20250107	174200	156186875	4985	4985	4985	4985	0
215	20250107	174100	156186875	4985	4985	4985	4985	0
216	20250107	174000	156186875	4985	4985	4985	4985	0
217	20250107	173900	156186875	4985	4985	4985	4985	0
218	20250107	173800	156186875	4985	4985	4985	4985	0
219	20250107	173700	156186875	4985	4985	4985	4985	0
220	20250107	173600	156186875	4985	4985	4985	4985	0
221	20250107	173500	156186875	4985	4985	4985	4985	0
222	20250107	173400	156186875	4985	4985	4985	4985	0
223	20250107	173300	156186875	4985	4985	4985	4985	0
224	20250107	173200	156186875	4985	4985	4985	4985	0
225	20250107	173100	156186875	4985	4985	4985	4985	0
226	20250107	173000	156186875	4985	4985	4985	4985	0
227	20250107	172900	156186875	4985	4985	4985	4985	0
228	20250107	172800	156186875	4985	4985	4985	4985	0
229	20250107	172700	156186875	4985	4985	4985	4985	0
230	20250107	172600	156186875	4985	4985	4985	4985	0
231	20250107	172500	156186875	4985	4985	4985	4985	0
232	20250107	172400	156186875	4985	4985	4985	4985	0
233	20250107	172300	156186875	4985	4985	4985	4985	0
234	20250107	172200	156186875	4985	4985	4985	4985	0
235	20250107	172100	156186875	4985	4985	4985	4985	0
236	20250107	172000	156186875	4985	4985	4985	4985	0
237	20250107	171900	156186875	4985	4985	4985	4985	0
238	20250107	171800	156186875	4985	4985	4985	4985	0
239	20250107	171700	156186875	4985	4985	4985	4985	0
240	20250107	171600	156186875	4985	4985	4985	4985	0
241	20250107	171500	156186875	4985	4985	4985	4985	0
242	20250107	171400	156186875	4985	4985	4985	4985	1083
243	20250107	171300	156186875	4985	4985	4985	4985	0
244	20250107	171200	156186875	4985	4985	4985	4985	0
245	20250107	171100	156186875	4985	4985	4985	4985	0
246	20250107	171000	156186875	4985	4985	4985	4985	0
247	20250107	170900	156186875	4985	4985	4985	4985	0
248	20250107	170800	156186875	4985	4985	4985	4985	0
249	20250107	170700	156186875	4985	4985	4985	4985	0
250	20250107	170600	156186875	4985	4985	4985	4985	0
251	20250107	170500	156186875	4985	4985	4985	4985	0
252	20250107	170400	156186875	4985	4985	4985	4985	0
253	20250107	170300	156186875	4985	4985	4985	4985	0
254	20250107	170200	156186875	4985	4985	4985	4985	0
255	20250107	170100	156186875	4985	4985	4985	4985	0
256	20250107	170000	156186875	4985	4985	4985	4985	0
257	20250107	165900	156186875	4985	4985	4985	4985	0
258	20250107	165800	156186875	4985	4985	4985	4985	0
259	20250107	165700	156186875	4985	4985	4985	4985	0
260	20250107	165600	156186875	4985	4985	4985	4985	0
261	20250107	165500	156186875	4985	4985	4985	4985	0
262	20250107	165400	156186875	4985	4985	4985	4985	0
263	20250107	165300	156186875	4985	4985	4985	4985	0
264	20250107	165200	156186875	4985	4985	4985	4985	0
265	20250107	165100	156186875	4985	4985	4985	4985	0
266	20250107	165000	156186875	4985	4985	4985	4985	0
267	20250107	164900	156186875	4985	4985	4985	4985	0
268	20250107	164800	156186875	4985	4985	4985	4985	0
269	20250107	164700	156186875	4985	4985	4985	4985	0
270	20250107	164600	156186875	4985	4985	4985	4985	0
271	20250107	164500	156186875	4985	4985	4985	4985	0
272	20250107	164400	156186875	4985	4985	4985	4985	1083
273	20250107	164300	156186875	4985	4985	4985	4985	0
274	20250107	164200	156186875	4985	4985	4985	4985	0
275	20250107	164100	156186875	4985	4985	4985	4985	0
276	20250107	164000	156186875	4985	4985	4985	4985	0
277	20250107	163900	156186875	4985	4985	4985	4985	0
278	20250107	163800	156186875	4985	4985	4985	4985	0
279	20250107	163700	156186875	4985	4985	4985	4985	0
280	20250107	163600	156186875	4985	4985	4985	4985	0
281	20250107	163500	156186875	4985	4985	4985	4985	0
282	20250107	163400	156186875	4985	4985	4985	4985	0
283	20250107	163300	156186875	4985	4985	4985	4985	0
284	20250107	163200	156186875	4985	4985	4985	4985	0
285	20250107	163100	156186875	4985	4985	4985	4985	0
286	20250107	163000	156186875	4985	4985	4985	4985	0
287	20250107	162900	156186875	4985	4985	4985	4985	0
288	20250107	162800	156186875	4985	4985	4985	4985	0
289	20250107	162700	156186875	4985	4985	4985	4985	0
290	20250107	162600	156186875	4985	4985	4985	4985	0
291	20250107	162500	156186875	4985	4985	4985	4985	0
292	20250107	162400	156186875	4985	4985	4985	4985	0
293	20250107	162300	156186875	4985	4985	4985	4985	0
294	20250107	162200	156186875	4985	4985	4985	4985	0
295	20250107	162100	156186875	4985	4985	4985	4985	0
296	20250107	162000	156186875	4985	4985	4985	4985	0
297	20250107	161900	156186875	4985	4985	4985	4985	0
298	20250107	161800	156186875	4985	4985	4985	4985	0
299	20250107	161700	156186875	4985	4985	4985	4985	0
300	20250107	161600	156186875	4985	4985	4985	4985	0
301	20250107	161500	156186875	4985	4985	4985	4985	0
302	20250107	161400	156186875	4985	4985	4985	4985	1083
303	20250107	161300	156186875	4985	4985	4985	4985	0
304	20250107	161200	156186875	4985	4985	4985	4985	0
305	20250107	161100	156186875	4985	4985	4985	4985	0
306	20250107	161000	156186875	4985	4985	4985	4985	0
307	20250107	160900	156186875	4985	4985	4985	4985	0
308	20250107	160800	156186875	4985	4985	4985	4985	0
309	20250107	160700	156186875	4985	4985	4985	4985	0
310	20250107	160600	156186875	4985	4985	4985	4985	0
311	20250107	160500	156186875	4985	4985	4985	4985	0
312	20250107	160400	156186875	4985	4985	4985	4985	0
313	20250107	160300	156186875	4985	4985	4985	4985	0
314	20250107	160200	156186875	4985	4985	4985	4985	0
315	20250107	160100	156186875	4985	4985	4985	4985	0
316	20250107	160000	156186875	4985	4985	4985	4985	0
317	20250107	155900	156186875	4985	4985	4985	4985	0
318	20250107	155800	156186875	4985	4985	4985	4985	0
319	20250107	155700	156186875	4985	4985	4985	4985	0
320	20250107	155600	156186875	4985	4985	4985	4985	0
321	20250107	155500	156186875	4985	4985	4985	4985	0
322	20250107	155400	156186875	4985	4985	4985	4985	0
323	20250107	155300	156186875	4985	4985	4985	4985	0
324	20250107	155200	156186875	4985	4985	4985	4985	0
325	20250107	155100	156186875	4985	4985	4985	4985	0
326	20250107	155000	156186875	4985	4985	4985	4985	0
327	20250107	154900	156186875	4985	4985	4985	4985	0
328	20250107	154800	156186875	4985	4985	4985	4985	0
329	20250107	154700	156186875	4985	4985	4985	4985	0
330	20250107	154600	156186875	4985	4985	4985	4985	0
331	20250107	154500	156186875	4985	4985	4985	4985	0
332	20250107	154400	156186875	4985	4985	4985	4985	1083
333	20250107	154300	156186875	4985	4985	4985	4985	0
334	20250107	154200	156186875	4985	4985	4985	4985	0
335	20250107	154100	156186875	4985	4985	4985	4985	0
336	20250107	154000	156186875	4985	4985	4985	4985	0
337	20250107	153900	156186875	4985	4985	4985	4985	0
338	20250107	153800	156186875	4985	4985	4985	4985	0
339	20250107	153700	156186875	4985	4985	4985	4985	0
340	20250107	153600	156186875	4985	4985	4985	4985	0
341	20250107	153500	156186875	4985	4985	4985	4985	0
342	20250107	153400	156186875	4985	4985	4985	4985	0
343	20250107	153300	156186875	4985	4985	4985	4985	0
344	20250107	153200	156186875	4985	4985	4985	4985	0
345	20250107	153100	156186875	4985	4985	4985	4985	0
346	20250107	153000	156186875	4985	4985	4985	4985	1083
347	20250107	152900	150788120	4975	4975	4975	4975	0
348	20250107	152800	150788120	4975	4975	4975	4975	0
349	20250107	152700	150788120	4975	4975	4975	4975	0
350	20250107	152600	150788120	4975	4975	4975	4975	0
351	20250107	152500	150788120	4975	4975	4975	4975	0
352	20250107	152400	150788120	4975	4975	4975	4975	0
353	20250107	152300	150788120	4975	4975	4975	4975	0
354	20250107	152200	150788120	4975	4975	4975	4975	0
355	20250107	152100	150788120	4975	4975	4975	4975	0
356	20250107	152000	150788120	4975	4975	4975	4975	0
357	20250107	151900	150788120	4975	4975	4975	4975	0
358	20250107	151800	150788120	4975	4975	4975	4975	1
359	20250107	151700	150783145	4965	4965	4965	4965	0
360	20250107	151600	150783145	4965	4965	4965	4965	0
361	20250107	151500	150783145	4965	4965	4965	4965	72
362	20250107	151400	150425665	4960	4960	4960	4960	241
363	20250107	151300	149230305	4965	4965	4965	4965	0
364	20250107	151200	149230305	4965	4965	4965	4965	9
365	20250107	151100	149185620	4970	4970	4970	4970	0
366	20250107	151000	149185620	4970	4970	4970	4970	0
367	20250107	150900	149185620	4970	4970	4970	4970	0
368	20250107	150800	149185620	4970	4970	4970	4970	0
369	20250107	150700	149185620	4970	4970	4970	4970	0
370	20250107	150600	149185620	4970	4970	4970	4970	9
371	20250107	150500	149140890	4970	4970	4970	4970	0
372	20250107	150400	149140890	4970	4970	4970	4970	0
373	20250107	150300	149140890	4970	4970	4970	4970	0
374	20250107	150200	149140890	4970	4970	4970	4970	1
375	20250107	150100	149135920	4970	4970	4970	4970	0
376	20250107	150000	149135920	4970	4970	4970	4970	10
377	20250107	145900	149086220	4970	4970	4970	4970	0
378	20250107	145800	149086220	4970	4970	4970	4970	0
379	20250107	145700	149086220	4970	4970	4970	4970	0
380	20250107	145600	149086220	4970	4970	4970	4970	1
381	20250107	145500	149081250	4965	4965	4965	4965	0
382	20250107	145400	149081250	4965	4965	4965	4965	0
383	20250107	145300	149081250	4965	4965	4965	4965	5
384	20250107	145200	149056425	4960	4960	4960	4960	0
385	20250107	145100	149056425	4960	4960	4960	4960	0
386	20250107	145000	149056425	4960	4960	4960	4960	0
387	20250107	144900	149056425	4960	4960	4960	4960	0
388	20250107	144800	149056425	4960	4960	4960	4960	0
389	20250107	144700	149056425	4960	4960	4960	4960	0
390	20250107	144600	149056425	4960	4960	4960	4960	0
391	20250107	144500	149056425	4960	4960	4960	4960	0
392	20250107	144400	149056425	4960	4960	4960	4960	0
393	20250107	144300	149056425	4960	4960	4960	4960	0
394	20250107	144200	149056425	4960	4960	4960	4960	8
395	20250107	144100	149016745	4960	4960	4960	4960	0
396	20250107	144000	149016745	4960	4960	4960	4960	0
397	20250107	143900	149016745	4960	4980	4980	4960	3
398	20250107	143800	149001845	4960	4970	4970	4960	500
399	20250107	143700	146520320	4965	4965	4965	4965	0
400	20250107	143600	146520320	4965	4965	4965	4965	0
401	20250107	143500	146520320	4965	4965	4965	4965	358
402	20250107	143400	144742850	4965	4965	4965	4965	0
403	20250107	143300	144742850	4965	4970	4970	4965	1996
404	20250107	143200	134827730	4975	4975	4975	4975	0
405	20250107	143100	134827730	4975	4975	4975	4975	0
406	20250107	143000	134827730	4975	4975	4975	4975	0
407	20250107	142900	134827730	4975	4975	4975	4975	0
408	20250107	142800	134827730	4975	4975	4975	4975	2
409	20250107	142700	134817780	4970	4970	4970	4970	0
410	20250107	142600	134817780	4970	4970	4970	4970	0
411	20250107	142500	134817780	4970	4970	4970	4970	0
412	20250107	142400	134817780	4970	4970	4970	4970	0
413	20250107	142300	134817780	4970	4970	4970	4970	0
414	20250107	142200	134817780	4970	4970	4970	4970	0
415	20250107	142100	134817780	4970	4970	4970	4970	9
416	20250107	142000	134773050	4975	4975	4975	4975	1000
417	20250107	141900	129798050	4980	4980	4980	4980	100
418	20250107	141800	129300050	4980	4980	4980	4980	0
419	20250107	141700	129300050	4980	4980	4980	4980	0
420	20250107	141600	129300050	4980	4980	4980	4980	8
421	20250107	141500	129260210	4980	4980	4980	4980	0
422	20250107	141400	129260210	4980	4980	4980	4980	0
423	20250107	141300	129260210	4980	4980	4980	4980	0
424	20250107	141200	129260210	4980	4985	4985	4980	1100
425	20250107	141100	123781815	4985	4985	4985	4985	0
426	20250107	141000	123781815	4985	4985	4985	4985	1
427	20250107	140900	123776830	4980	4980	4980	4980	0
428	20250107	140800	123776830	4980	4980	4980	4980	0
429	20250107	140700	123776830	4980	4980	4980	4980	0
430	20250107	140600	123776830	4980	4980	4980	4980	1
431	20250107	140500	123771850	4985	4985	4985	4985	0
432	20250107	140400	123771850	4985	4985	4985	4985	0
433	20250107	140300	123771850	4985	4985	4985	4985	0
434	20250107	140200	123771850	4985	4985	4985	4985	0
435	20250107	140100	123771850	4985	4985	4985	4985	0
436	20250107	140000	123771850	4985	4985	4985	4985	1
437	20250107	135900	123766865	4985	4985	4985	4985	0
438	20250107	135800	123766865	4985	4985	4985	4985	20
439	20250107	135700	123667165	4985	4985	4985	4985	0
440	20250107	135600	123667165	4985	4995	4995	4985	504
441	20250107	135500	121149705	5000	5000	5000	5000	1
442	20250107	135400	121144705	5000	4995	5000	4995	11
443	20250107	135300	121089755	4995	4995	4995	4995	0
444	20250107	135200	121089755	4995	4995	4995	4995	0
445	20250107	135100	121089755	4995	4995	4995	4995	0
446	20250107	135000	121089755	4995	4995	4995	4995	1
447	20250107	134900	121084760	4995	4995	4995	4995	0
448	20250107	134800	121084760	4995	4995	4995	4995	20
449	20250107	134700	120984860	4995	4995	4995	4995	0
450	20250107	134600	120984860	4995	4995	4995	4995	2
451	20250107	134500	120974870	5000	5000	5000	5000	0
452	20250107	134400	120974870	5000	5000	5000	5000	0
453	20250107	134300	120974870	5000	4990	5000	4990	2
454	20250107	134200	120964880	4980	4980	4980	4980	0
455	20250107	134100	120964880	4980	4980	4980	4980	0
456	20250107	134000	120964880	4980	4980	4980	4980	0
457	20250107	133900	120964880	4980	4980	4980	4980	1
458	20250107	133800	120959900	4970	4950	4970	4950	2055
459	20250107	133700	110787630	4950	4950	4950	4950	0
460	20250107	133600	110787630	4950	4950	4950	4950	5
461	20250107	133500	110762880	4950	4950	4950	4950	0
462	20250107	133400	110762880	4950	4950	4950	4950	0
463	20250107	133300	110762880	4950	4950	4950	4950	37
464	20250107	133200	110579730	4945	4945	4945	4945	0
465	20250107	133100	110579730	4945	4945	4945	4945	92
466	20250107	133000	110124790	4945	4945	4945	4945	0
467	20250107	132900	110124790	4945	4945	4945	4945	110
468	20250107	132800	109580840	4945	4945	4945	4945	116
469	20250107	132700	109007220	4940	4940	4940	4940	244
470	20250107	132600	107801860	4940	4940	4940	4940	1
471	20250107	132500	107796920	4940	4940	4940	4940	50
472	20250107	132400	107549920	4935	4935	4935	4935	0
473	20250107	132300	107549920	4935	4935	4935	4935	0
474	20250107	132200	107549920	4935	4935	4935	4935	0
475	20250107	132100	107549920	4935	4935	4935	4935	0
476	20250107	132000	107549920	4935	4935	4935	4935	6
477	20250107	131900	107520310	4940	4940	4940	4940	99
478	20250107	131800	107031250	4935	4935	4935	4935	27
479	20250107	131700	106898005	4935	4935	4935	4935	0
480	20250107	131600	106898005	4935	4935	4935	4935	0
481	20250107	131500	106898005	4935	4935	4935	4935	0
482	20250107	131400	106898005	4935	4935	4935	4935	0
483	20250107	131300	106898005	4935	4935	4935	4935	0
484	20250107	131200	106898005	4935	4935	4935	4935	0
485	20250107	131100	106898005	4935	4935	4935	4935	0
486	20250107	131000	106898005	4935	4935	4935	4935	19
487	20250107	130900	106804240	4940	4940	4940	4940	0
488	20250107	130800	106804240	4940	4940	4940	4940	20
489	20250107	130700	106705440	4940	4940	4940	4940	0
490	20250107	130600	106705440	4940	4940	4940	4940	2
491	20250107	130500	106695560	4940	4940	4940	4940	29
492	20250107	130400	106552300	4940	4940	4940	4940	40
493	20250107	130300	106354700	4940	4940	4940	4940	0
494	20250107	130200	106354700	4940	4940	4940	4940	5
495	20250107	130100	106330000	4935	4935	4935	4935	0
496	20250107	130000	106330000	4935	4940	4940	4935	5
497	20250107	125900	106305320	4945	4945	4945	4945	0
498	20250107	125800	106305320	4945	4945	4945	4945	20
499	20250107	125700	106206420	4945	4945	4945	4945	0
500	20250107	125600	106206420	4945	4945	4945	4945	1
501	20250107	125500	106201475	4945	4945	4945	4945	0
502	20250107	125400	106201475	4945	4945	4945	4945	2
503	20250107	125300	106191585	4945	4945	4945	4945	0
504	20250107	125200	106191585	4945	4945	4945	4945	5
505	20250107	125100	106166860	4945	4945	4945	4945	0
506	20250107	125000	106166860	4945	4945	4945	4945	0
507	20250107	124900	106166860	4945	4945	4945	4945	22
508	20250107	124800	106058070	4945	4945	4945	4945	0
509	20250107	124700	106058070	4945	4945	4945	4945	0
510	20250107	124600	106058070	4945	4945	4945	4945	0
511	20250107	124500	106058070	4945	4945	4945	4945	0
512	20250107	124400	106058070	4945	4945	4945	4945	0
513	20250107	124300	106058070	4945	4945	4945	4945	0
514	20250107	124200	106058070	4945	4945	4945	4945	0
515	20250107	124100	106058070	4945	4945	4945	4945	8
516	20250107	124000	106018510	4945	4945	4945	4945	12
517	20250107	123900	105959170	4945	4945	4945	4945	0
518	20250107	123800	105959170	4945	4945	4945	4945	1
519	20250107	123700	105954225	4945	4945	4945	4945	0
520	20250107	123600	105954225	4945	4945	4945	4945	2
521	20250107	123500	105944335	4950	4950	4950	4950	0
522	20250107	123400	105944335	4950	4925	4950	4925	15
523	20250107	123300	105870435	4925	4925	4925	4925	100
524	20250107	123200	105377935	4925	4925	4925	4925	0
525	20250107	123100	105377935	4925	4925	4925	4925	3000
526	20250107	123000	90602935	4950	4950	4950	4950	0
527	20250107	122900	90602935	4950	4945	4950	4925	401
528	20250107	122800	88625820	4945	4945	4945	4945	0
529	20250107	122700	88625820	4945	4945	4945	4945	0
530	20250107	122600	88625820	4945	4945	4945	4945	0
531	20250107	122500	88625820	4945	4945	4945	4945	0
532	20250107	122400	88625820	4945	4945	4945	4945	0
533	20250107	122300	88625820	4945	4945	4945	4945	0
534	20250107	122200	88625820	4945	4945	4945	4945	0
535	20250107	122100	88625820	4945	4945	4945	4945	14
536	20250107	122000	88556590	4950	4950	4950	4950	0
537	20250107	121900	88556590	4950	4950	4950	4950	0
538	20250107	121800	88556590	4950	4950	4950	4950	2
539	20250107	121700	88546690	4940	4940	4940	4940	20
540	20250107	121600	88447890	4930	4930	4930	4930	0
541	20250107	121500	88447890	4930	4930	4930	4930	0
542	20250107	121400	88447890	4930	4930	4930	4930	0
543	20250107	121300	88447890	4930	4930	4930	4930	0
544	20250107	121200	88447890	4930	4930	4930	4930	0
545	20250107	121100	88447890	4930	4930	4930	4930	12
546	20250107	121000	88388730	4930	4930	4930	4930	0
547	20250107	120900	88388730	4930	4950	4950	4930	81
548	20250107	120800	87987980	4925	4925	4925	4925	3
549	20250107	120700	87973205	4925	4945	4945	4925	270
550	20250107	120600	86642510	4945	4950	4950	4945	14
551	20250107	120500	86573260	4950	4950	4950	4950	0
552	20250107	120400	86573260	4950	4950	4950	4950	0
553	20250107	120300	86573260	4950	4950	4950	4950	0
554	20250107	120200	86573260	4950	4950	4950	4950	0
555	20250107	120100	86573260	4950	4950	4950	4950	1
556	20250107	120000	86568310	4945	4945	4945	4945	0
557	20250107	115900	86568310	4945	4945	4945	4945	4
558	20250107	115800	86548530	4950	4950	4950	4950	0
559	20250107	115700	86548530	4950	4945	4950	4945	6
560	20250107	115600	86518855	4945	4945	4945	4945	12
561	20250107	115500	86459515	4945	4945	4945	4945	0
562	20250107	115400	86459515	4945	4945	4945	4945	0
563	20250107	115300	86459515	4945	4945	4945	4945	0
564	20250107	115200	86459515	4945	4945	4945	4945	0
565	20250107	115100	86459515	4945	4945	4945	4945	100
566	20250107	115000	85965015	4945	4945	4945	4945	16
567	20250107	114900	85885895	4945	4945	4945	4945	0
568	20250107	114800	85885895	4945	4945	4945	4945	4
569	20250107	114700	85866115	4935	4935	4935	4935	0
570	20250107	114600	85866115	4935	4935	4935	4935	0
571	20250107	114500	85866115	4935	4935	4935	4935	4000
572	20250107	114400	66126115	4930	4930	4930	4930	0
573	20250107	114300	66126115	4930	4930	4930	4930	0
574	20250107	114200	66126115	4930	4930	4930	4930	0
575	20250107	114100	66126115	4930	4930	4930	4930	0
576	20250107	114000	66126115	4930	4930	4930	4930	0
577	20250107	113900	66126115	4930	4930	4930	4930	0
578	20250107	113800	66126115	4930	4930	4930	4930	0
579	20250107	113700	66126115	4930	4950	4950	4930	251
580	20250107	113600	64888665	4945	4945	4950	4945	20
581	20250107	113500	64789760	4930	4930	4930	4930	0
582	20250107	113400	64789760	4930	4930	4930	4930	0
583	20250107	113300	64789760	4930	4930	4930	4930	0
584	20250107	113200	64789760	4930	4930	4930	4930	0
585	20250107	113100	64789760	4930	4930	4930	4930	0
586	20250107	113000	64789760	4930	4930	4930	4930	0
587	20250107	112900	64789760	4930	4930	4930	4930	462
588	20250107	112800	62512100	4930	4945	4945	4930	3538
589	20250107	112700	45063240	4955	4955	4955	4955	0
590	20250107	112600	45063240	4955	4955	4955	4955	3
591	20250107	112500	45048375	4960	4960	4960	4960	0
592	20250107	112400	45048375	4960	4960	4960	4960	0
593	20250107	112300	45048375	4960	4960	4960	4960	0
594	20250107	112200	45048375	4960	4960	4960	4960	0
595	20250107	112100	45048375	4960	4960	4960	4960	0
596	20250107	112000	45048375	4960	4960	4960	4960	7
597	20250107	111900	45013655	4940	4940	4940	4940	0
598	20250107	111800	45013655	4940	4940	4940	4940	0
599	20250107	111700	45013655	4940	4940	4940	4940	0
600	20250107	111600	45013655	4940	4940	4940	4940	0
601	20250107	111500	45013655	4940	4940	4940	4940	0
602	20250107	111400	45013655	4940	4940	4940	4940	0
603	20250107	111300	45013655	4940	4940	4940	4940	0
604	20250107	111200	45013655	4940	4940	4940	4940	690
605	20250107	111100	41605055	4940	4940	4940	4940	0
606	20250107	111000	41605055	4940	4955	4955	4940	907
607	20250107	110900	37120025	4950	4950	4950	4950	0
608	20250107	110800	37120025	4950	4950	4950	4950	0
609	20250107	110700	37120025	4950	4970	4970	4950	21
610	20250107	110600	37016035	4970	4965	4970	4965	200
611	20250107	110500	36022970	4955	4955	4955	4955	20
612	20250107	110400	35923870	4960	4960	4960	4960	0
613	20250107	110300	35923870	4960	4960	4960	4960	3
614	20250107	110200	35908990	4965	4965	4965	4965	0
615	20250107	110100	35908990	4965	4965	4965	4965	0
616	20250107	110000	35908990	4965	4965	4965	4965	0
617	20250107	105900	35908990	4965	4965	4965	4965	0
618	20250107	105800	35908990	4965	4965	4965	4965	80
619	20250107	105700	35511790	4965	4965	4965	4965	0
620	20250107	105600	35511790	4965	4965	4965	4965	2
621	20250107	105500	35501860	4965	4965	4965	4965	0
622	20250107	105400	35501860	4965	4965	4965	4965	0
623	20250107	105300	35501860	4965	4965	4965	4965	0
624	20250107	105200	35501860	4965	4965	4965	4965	0
625	20250107	105100	35501860	4965	4965	4965	4965	0
626	20250107	105000	35501860	4965	4965	4965	4965	0
627	20250107	104900	35501860	4965	4970	4970	4965	23
628	20250107	104800	35387645	4965	4965	4965	4965	1
629	20250107	104700	35382680	4970	4970	4970	4970	4
630	20250107	104600	35362800	4970	4970	4970	4970	0
631	20250107	104500	35362800	4970	4970	4970	4970	0
632	20250107	104400	35362800	4970	4970	4970	4970	20
633	20250107	104300	35263400	4965	4965	4965	4965	0
634	20250107	104200	35263400	4965	4965	4965	4965	0
635	20250107	104100	35263400	4965	4965	4965	4965	0
636	20250107	104000	35263400	4965	4965	4965	4965	0
637	20250107	103900	35263400	4965	4965	4965	4965	0
638	20250107	103800	35263400	4965	4965	4965	4965	0
639	20250107	103700	35263400	4965	4965	4965	4965	0
640	20250107	103600	35263400	4965	4965	4965	4965	0
641	20250107	103500	35263400	4965	4965	4965	4965	0
642	20250107	103400	35263400	4965	4965	4965	4965	0
643	20250107	103300	35263400	4965	4965	4965	4965	0
644	20250107	103200	35263400	4965	4965	4965	4965	0
645	20250107	103100	35263400	4965	4965	4965	4965	0
646	20250107	103000	35263400	4965	4965	4965	4965	0
647	20250107	102900	35263400	4965	4965	4965	4965	6
648	20250107	102800	35233610	4995	4995	4995	4995	20
649	20250107	102700	35133710	5000	5000	5000	5000	0
650	20250107	102600	35133710	5000	5000	5000	5000	2
651	20250107	102500	35123710	5010	5010	5010	5010	0
652	20250107	102400	35123710	5010	5010	5010	5010	0
653	20250107	102300	35123710	5010	4990	5010	4990	4
654	20250107	102200	35103720	4980	4965	4980	4965	7
655	20250107	102100	35068950	4950	4950	4950	4950	0
656	20250107	102000	35068950	4950	4950	4950	4950	0
657	20250107	101900	35068950	4950	4950	4950	4950	5
658	20250107	101800	35044200	4955	4955	4955	4955	20
659	20250107	101700	34945100	4960	4960	4960	4960	1
660	20250107	101600	34940140	4955	4960	4960	4955	101
661	20250107	101500	34439185	4965	4965	4965	4965	0
662	20250107	101400	34439185	4965	4965	4965	4965	0
663	20250107	101300	34439185	4965	4965	4965	4965	0
664	20250107	101200	34439185	4965	4965	4965	4965	0
665	20250107	101100	34439185	4965	4940	4965	4935	606
666	20250107	101000	31445545	4960	4960	4960	4960	0
667	20250107	100900	31445545	4960	4960	4960	4960	0
668	20250107	100800	31445545	4960	4965	4965	4960	23
669	20250107	100700	31331450	4970	4965	4970	4965	12
670	20250107	100600	31271865	4960	4960	4960	4960	3
671	20250107	100500	31256985	4970	4970	4970	4970	0
672	20250107	100400	31256985	4970	4970	4970	4970	1
673	20250107	100300	31252015	4975	4975	4975	4975	1
674	20250107	100200	31247040	4955	4930	4955	4930	371
675	20250107	100100	29415185	4935	4935	4935	4935	0
676	20250107	100000	29415185	4935	4940	4940	4935	63
677	20250107	095900	29104030	4940	4940	4940	4940	20
678	20250107	095800	29005230	4935	4935	4935	4935	0
679	20250107	095700	29005230	4935	4935	4935	4935	0
680	20250107	095600	29005230	4935	4935	4935	4935	0
681	20250107	095500	29005230	4935	4935	4935	4935	21
682	20250107	095400	28901595	4955	4955	4955	4955	0
683	20250107	095300	28901595	4955	4950	4955	4950	2
684	20250107	095200	28891690	4940	4955	4955	4940	871
685	20250107	095100	24584550	4960	4975	4975	4960	47
686	20250107	095000	24351015	4980	4980	4980	4980	0
687	20250107	094900	24351015	4980	4980	4980	4980	0
688	20250107	094800	24351015	4980	4980	4980	4980	0
689	20250107	094700	24351015	4980	4980	4980	4980	1
690	20250107	094600	24346035	4965	4965	4965	4965	0
691	20250107	094500	24346035	4965	4965	4965	4965	0
692	20250107	094400	24346035	4965	4965	4965	4965	0
693	20250107	094300	24346035	4965	4965	4965	4965	0
694	20250107	094200	24346035	4965	4965	4965	4965	0
695	20250107	094100	24346035	4965	4965	4965	4965	0
696	20250107	094000	24346035	4965	4965	4965	4965	0
697	20250107	093900	24346035	4965	4965	4965	4965	1
698	20250107	093800	24341070	4970	4975	4975	4970	26
699	20250107	093700	24211825	4975	4975	4975	4975	0
700	20250107	093600	24211825	4975	4975	4975	4975	0
701	20250107	093500	24211825	4975	4975	4975	4975	0
702	20250107	093400	24211825	4975	4975	4975	4975	201
703	20250107	093300	23211850	4975	4975	4975	4975	0
704	20250107	093200	23211850	4975	4975	4975	4975	0
705	20250107	093100	23211850	4975	4975	4975	4975	0
706	20250107	093000	23211850	4975	5010	5020	4975	25
707	20250107	092900	23086600	5010	5010	5010	5010	0
708	20250107	092800	23086600	5010	5010	5010	5010	20
709	20250107	092700	22986400	5020	5020	5020	5020	0
710	20250107	092600	22986400	5020	5030	5030	5020	22
711	20250107	092500	22875760	5040	5040	5040	5040	0
712	20250107	092400	22875760	5040	5000	5040	5000	205
713	20250107	092300	21850620	5010	5000	5010	5000	55
714	20250107	092200	21575580	5000	5000	5000	5000	10
715	20250107	092100	21525580	4990	4990	4990	4990	797
716	20250107	092000	17548550	4985	4970	4985	4970	111
717	20250107	091900	16996755	4970	4970	4970	4970	100
718	20250107	091800	16499755	4970	4970	5000	4970	96
719	20250107	091700	16022160	4980	4950	4980	4945	106
720	20250107	091600	15495130	4950	4955	4980	4950	95
721	20250107	091500	15023935	4960	4970	4970	4960	74
722	20250107	091400	14656440	4970	4970	4970	4970	0
723	20250107	091300	14656440	4970	4980	4980	4970	4
724	20250107	091200	14636545	4980	4980	4980	4980	1
725	20250107	091100	14631565	4980	4980	4980	4980	0
726	20250107	091000	14631565	4980	4980	4980	4980	13
727	20250107	090900	14566825	4990	4990	4990	4990	0
728	20250107	090800	14566825	4990	4995	5000	4990	226
729	20250107	090700	13438010	4975	4975	4975	4975	0
730	20250107	090600	13438010	4975	4975	4975	4975	0
731	20250107	090500	13438010	4975	4975	4975	4975	33
732	20250107	090400	13273835	4975	4975	4980	4975	2212
733	20250107	090300	2267910	4975	4975	4975	4975	0
734	20250107	090200	2267910	4975	4975	4975	4975	0
735	20250107	090100	2267910	4975	4975	4975	4975	1
736	20250107	090000	2262935	4975	4985	4985	4975	454