KissMeData/123040/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202000	124840885	2440	2440	2440	2440	1248
3	20250103	201900	124840885	2440	2440	2440	2440	0
4	20250103	201800	124840885	2440	2440	2440	2440	0
5	20250103	201700	124840885	2440	2440	2440	2440	0
6	20250103	201600	124840885	2440	2440	2440	2440	0
7	20250103	201500	124840885	2440	2440	2440	2440	0
8	20250103	201400	124840885	2440	2440	2440	2440	0
9	20250103	201300	124840885	2440	2440	2440	2440	0
10	20250103	201200	124840885	2440	2440	2440	2440	0
11	20250103	201100	124840885	2440	2440	2440	2440	0
12	20250103	201000	124840885	2440	2440	2440	2440	0
13	20250103	200900	124840885	2440	2440	2440	2440	0
14	20250103	200800	124840885	2440	2440	2440	2440	0
15	20250103	200700	124840885	2440	2440	2440	2440	0
16	20250103	200600	124840885	2440	2440	2440	2440	0
17	20250103	200500	124840885	2440	2440	2440	2440	0
18	20250103	200400	124840885	2440	2440	2440	2440	0
19	20250103	200300	124840885	2440	2440	2440	2440	0
20	20250103	200200	124840885	2440	2440	2440	2440	0
21	20250103	200100	124840885	2440	2440	2440	2440	0
22	20250103	200000	124840885	2440	2440	2440	2440	0
23	20250103	195900	124840885	2440	2440	2440	2440	0
24	20250103	195800	124840885	2440	2440	2440	2440	0
25	20250103	195700	124840885	2440	2440	2440	2440	0
26	20250103	195600	124840885	2440	2440	2440	2440	0
27	20250103	195500	124840885	2440	2440	2440	2440	0
28	20250103	195400	124840885	2440	2440	2440	2440	0
29	20250103	195300	124840885	2440	2440	2440	2440	0
30	20250103	195200	124840885	2440	2440	2440	2440	0
31	20250103	195100	124840885	2440	2440	2440	2440	0
32	20250103	195000	124840885	2440	2440	2440	2440	1248
33	20250103	194900	124840885	2440	2440	2440	2440	0
34	20250103	194800	124840885	2440	2440	2440	2440	0
35	20250103	194700	124840885	2440	2440	2440	2440	0
36	20250103	194600	124840885	2440	2440	2440	2440	0
37	20250103	194500	124840885	2440	2440	2440	2440	0
38	20250103	194400	124840885	2440	2440	2440	2440	0
39	20250103	194300	124840885	2440	2440	2440	2440	0
40	20250103	194200	124840885	2440	2440	2440	2440	0
41	20250103	194100	124840885	2440	2440	2440	2440	0
42	20250103	194000	124840885	2440	2440	2440	2440	0
43	20250103	193900	124840885	2440	2440	2440	2440	0
44	20250103	193800	124840885	2440	2440	2440	2440	0
45	20250103	193700	124840885	2440	2440	2440	2440	0
46	20250103	193600	124840885	2440	2440	2440	2440	0
47	20250103	193500	124840885	2440	2440	2440	2440	0
48	20250103	193400	124840885	2440	2440	2440	2440	0
49	20250103	193300	124840885	2440	2440	2440	2440	0
50	20250103	193200	124840885	2440	2440	2440	2440	0
51	20250103	193100	124840885	2440	2440	2440	2440	0
52	20250103	193000	124840885	2440	2440	2440	2440	0
53	20250103	192900	124840885	2440	2440	2440	2440	0
54	20250103	192800	124840885	2440	2440	2440	2440	0
55	20250103	192700	124840885	2440	2440	2440	2440	0
56	20250103	192600	124840885	2440	2440	2440	2440	0
57	20250103	192500	124840885	2440	2440	2440	2440	0
58	20250103	192400	124840885	2440	2440	2440	2440	0
59	20250103	192300	124840885	2440	2440	2440	2440	0
60	20250103	192200	124840885	2440	2440	2440	2440	0
61	20250103	192100	124840885	2440	2440	2440	2440	0
62	20250103	192000	124840885	2440	2440	2440	2440	1248
63	20250103	191900	124840885	2440	2440	2440	2440	0
64	20250103	191800	124840885	2440	2440	2440	2440	0
65	20250103	191700	124840885	2440	2440	2440	2440	0
66	20250103	191600	124840885	2440	2440	2440	2440	0
67	20250103	191500	124840885	2440	2440	2440	2440	0
68	20250103	191400	124840885	2440	2440	2440	2440	0
69	20250103	191300	124840885	2440	2440	2440	2440	0
70	20250103	191200	124840885	2440	2440	2440	2440	0
71	20250103	191100	124840885	2440	2440	2440	2440	0
72	20250103	191000	124840885	2440	2440	2440	2440	0
73	20250103	190900	124840885	2440	2440	2440	2440	0
74	20250103	190800	124840885	2440	2440	2440	2440	0
75	20250103	190700	124840885	2440	2440	2440	2440	0
76	20250103	190600	124840885	2440	2440	2440	2440	0
77	20250103	190500	124840885	2440	2440	2440	2440	0
78	20250103	190400	124840885	2440	2440	2440	2440	0
79	20250103	190300	124840885	2440	2440	2440	2440	0
80	20250103	190200	124840885	2440	2440	2440	2440	0
81	20250103	190100	124840885	2440	2440	2440	2440	0
82	20250103	190000	124840885	2440	2440	2440	2440	0
83	20250103	185900	124840885	2440	2440	2440	2440	0
84	20250103	185800	124840885	2440	2440	2440	2440	0
85	20250103	185700	124840885	2440	2440	2440	2440	0
86	20250103	185600	124840885	2440	2440	2440	2440	0
87	20250103	185500	124840885	2440	2440	2440	2440	0
88	20250103	185400	124840885	2440	2440	2440	2440	0
89	20250103	185300	124840885	2440	2440	2440	2440	0
90	20250103	185200	124840885	2440	2440	2440	2440	0
91	20250103	185100	124840885	2440	2440	2440	2440	0
92	20250103	185000	124840885	2440	2440	2440	2440	1248
93	20250103	184900	124840885	2440	2440	2440	2440	0
94	20250103	184800	124840885	2440	2440	2440	2440	0
95	20250103	184700	124840885	2440	2440	2440	2440	0
96	20250103	184600	124840885	2440	2440	2440	2440	0
97	20250103	184500	124840885	2440	2440	2440	2440	0
98	20250103	184400	124840885	2440	2440	2440	2440	0
99	20250103	184300	124840885	2440	2440	2440	2440	0
100	20250103	184200	124840885	2440	2440	2440	2440	0
101	20250103	184100	124840885	2440	2440	2440	2440	0
102	20250103	184000	124840885	2440	2440	2440	2440	0
103	20250103	183900	124840885	2440	2440	2440	2440	0
104	20250103	183800	124840885	2440	2440	2440	2440	0
105	20250103	183700	124840885	2440	2440	2440	2440	0
106	20250103	183600	124840885	2440	2440	2440	2440	0
107	20250103	183500	124840885	2440	2440	2440	2440	0
108	20250103	183400	124840885	2440	2440	2440	2440	0
109	20250103	183300	124840885	2440	2440	2440	2440	0
110	20250103	183200	124840885	2440	2440	2440	2440	0
111	20250103	183100	124840885	2440	2440	2440	2440	0
112	20250103	183000	124840885	2440	2440	2440	2440	0
113	20250103	182900	124840885	2440	2440	2440	2440	0
114	20250103	182800	124840885	2440	2440	2440	2440	0
115	20250103	182700	124840885	2440	2440	2440	2440	0
116	20250103	182600	124840885	2440	2440	2440	2440	0
117	20250103	182500	124840885	2440	2440	2440	2440	0
118	20250103	182400	124840885	2440	2440	2440	2440	0
119	20250103	182300	124840885	2440	2440	2440	2440	0
120	20250103	182200	124840885	2440	2440	2440	2440	0
121	20250103	182100	124840885	2440	2440	2440	2440	0
122	20250103	182000	124840885	2440	2440	2440	2440	1248
123	20250103	181900	124840885	2440	2440	2440	2440	0
124	20250103	181800	124840885	2440	2440	2440	2440	0
125	20250103	181700	124840885	2440	2440	2440	2440	0
126	20250103	181600	124840885	2440	2440	2440	2440	0
127	20250103	181500	124840885	2440	2440	2440	2440	0
128	20250103	181400	124840885	2440	2440	2440	2440	0
129	20250103	181300	124840885	2440	2440	2440	2440	0
130	20250103	181200	124840885	2440	2440	2440	2440	0
131	20250103	181100	124840885	2440	2440	2440	2440	0
132	20250103	181000	124840885	2440	2440	2440	2440	0
133	20250103	180900	124840885	2440	2440	2440	2440	0
134	20250103	180800	124840885	2440	2440	2440	2440	0
135	20250103	180700	124840885	2440	2440	2440	2440	0
136	20250103	180600	124840885	2440	2440	2440	2440	0
137	20250103	180500	124840885	2440	2440	2440	2440	0
138	20250103	180400	124840885	2440	2440	2440	2440	0
139	20250103	180300	124840885	2440	2440	2440	2440	0
140	20250103	180200	124840885	2440	2440	2440	2440	0
141	20250103	180100	124840885	2440	2440	2440	2440	0
142	20250103	180000	124840885	2440	2440	2440	2440	0
143	20250103	175900	124840885	2440	2440	2440	2440	0
144	20250103	175800	124840885	2440	2440	2440	2440	0
145	20250103	175700	124840885	2440	2440	2440	2440	0
146	20250103	175600	124840885	2440	2440	2440	2440	0
147	20250103	175500	124840885	2440	2440	2440	2440	0
148	20250103	175400	124840885	2440	2440	2440	2440	0
149	20250103	175300	124840885	2440	2440	2440	2440	0
150	20250103	175200	124840885	2440	2440	2440	2440	0
151	20250103	175100	124840885	2440	2440	2440	2440	0
152	20250103	175000	124840885	2440	2440	2440	2440	1248
153	20250103	174900	124840885	2440	2440	2440	2440	0
154	20250103	174800	124840885	2440	2440	2440	2440	0
155	20250103	174700	124840885	2440	2440	2440	2440	0
156	20250103	174600	124840885	2440	2440	2440	2440	0
157	20250103	174500	124840885	2440	2440	2440	2440	0
158	20250103	174400	124840885	2440	2440	2440	2440	0
159	20250103	174300	124840885	2440	2440	2440	2440	0
160	20250103	174200	124840885	2440	2440	2440	2440	0
161	20250103	174100	124840885	2440	2440	2440	2440	0
162	20250103	174000	124840885	2440	2440	2440	2440	0
163	20250103	173900	124840885	2440	2440	2440	2440	0
164	20250103	173800	124840885	2440	2440	2440	2440	0
165	20250103	173700	124840885	2440	2440	2440	2440	0
166	20250103	173600	124840885	2440	2440	2440	2440	0
167	20250103	173500	124840885	2440	2440	2440	2440	0
168	20250103	173400	124840885	2440	2440	2440	2440	0
169	20250103	173300	124840885	2440	2440	2440	2440	0
170	20250103	173200	124840885	2440	2440	2440	2440	0
171	20250103	173100	124840885	2440	2440	2440	2440	0
172	20250103	173000	124840885	2440	2440	2440	2440	0
173	20250103	172900	124840885	2440	2440	2440	2440	0
174	20250103	172800	124840885	2440	2440	2440	2440	0
175	20250103	172700	124840885	2440	2440	2440	2440	0
176	20250103	172600	124840885	2440	2440	2440	2440	0
177	20250103	172500	124840885	2440	2440	2440	2440	0
178	20250103	172400	124840885	2440	2440	2440	2440	0
179	20250103	172300	124840885	2440	2440	2440	2440	0
180	20250103	172200	124840885	2440	2440	2440	2440	0
181	20250103	172100	124840885	2440	2440	2440	2440	0
182	20250103	172000	124840885	2440	2440	2440	2440	1248
183	20250103	171900	124840885	2440	2440	2440	2440	0
184	20250103	171800	124840885	2440	2440	2440	2440	0
185	20250103	171700	124840885	2440	2440	2440	2440	0
186	20250103	171600	124840885	2440	2440	2440	2440	0
187	20250103	171500	124840885	2440	2440	2440	2440	0
188	20250103	171400	124840885	2440	2440	2440	2440	0
189	20250103	171300	124840885	2440	2440	2440	2440	0
190	20250103	171200	124840885	2440	2440	2440	2440	0
191	20250103	171100	124840885	2440	2440	2440	2440	0
192	20250103	171000	124840885	2440	2440	2440	2440	0
193	20250103	170900	124840885	2440	2440	2440	2440	0
194	20250103	170800	124840885	2440	2440	2440	2440	0
195	20250103	170700	124840885	2440	2440	2440	2440	0
196	20250103	170600	124840885	2440	2440	2440	2440	0
197	20250103	170500	124840885	2440	2440	2440	2440	0
198	20250103	170400	124840885	2440	2440	2440	2440	0
199	20250103	170300	124840885	2440	2440	2440	2440	0
200	20250103	170200	124840885	2440	2440	2440	2440	0
201	20250103	170100	124840885	2440	2440	2440	2440	0
202	20250103	170000	124840885	2440	2440	2440	2440	0
203	20250103	165900	124840885	2440	2440	2440	2440	0
204	20250103	165800	124840885	2440	2440	2440	2440	0
205	20250103	165700	124840885	2440	2440	2440	2440	0
206	20250103	165600	124840885	2440	2440	2440	2440	0
207	20250103	165500	124840885	2440	2440	2440	2440	0
208	20250103	165400	124840885	2440	2440	2440	2440	0
209	20250103	165300	124840885	2440	2440	2440	2440	0
210	20250103	165200	124840885	2440	2440	2440	2440	0
211	20250103	165100	124840885	2440	2440	2440	2440	0
212	20250103	165000	124840885	2440	2440	2440	2440	1248
213	20250103	164900	124840885	2440	2440	2440	2440	0
214	20250103	164800	124840885	2440	2440	2440	2440	0
215	20250103	164700	124840885	2440	2440	2440	2440	0
216	20250103	164600	124840885	2440	2440	2440	2440	0
217	20250103	164500	124840885	2440	2440	2440	2440	0
218	20250103	164400	124840885	2440	2440	2440	2440	0
219	20250103	164300	124840885	2440	2440	2440	2440	0
220	20250103	164200	124840885	2440	2440	2440	2440	0
221	20250103	164100	124840885	2440	2440	2440	2440	0
222	20250103	164000	124840885	2440	2440	2440	2440	0
223	20250103	163900	124840885	2440	2440	2440	2440	0
224	20250103	163800	124840885	2440	2440	2440	2440	0
225	20250103	163700	124840885	2440	2440	2440	2440	0
226	20250103	163600	124840885	2440	2440	2440	2440	0
227	20250103	163500	124840885	2440	2440	2440	2440	0
228	20250103	163400	124840885	2440	2440	2440	2440	0
229	20250103	163300	124840885	2440	2440	2440	2440	0
230	20250103	163200	124840885	2440	2440	2440	2440	0
231	20250103	163100	124840885	2440	2440	2440	2440	0
232	20250103	163000	124840885	2440	2440	2440	2440	0
233	20250103	162900	124840885	2440	2440	2440	2440	0
234	20250103	162800	124840885	2440	2440	2440	2440	0
235	20250103	162700	124840885	2440	2440	2440	2440	0
236	20250103	162600	124840885	2440	2440	2440	2440	0
237	20250103	162500	124840885	2440	2440	2440	2440	0
238	20250103	162400	124840885	2440	2440	2440	2440	0
239	20250103	162300	124840885	2440	2440	2440	2440	0
240	20250103	162200	124840885	2440	2440	2440	2440	0
241	20250103	162100	124840885	2440	2440	2440	2440	0
242	20250103	162000	124840885	2440	2440	2440	2440	1248
243	20250103	161900	124840885	2440	2440	2440	2440	0
244	20250103	161800	124840885	2440	2440	2440	2440	0
245	20250103	161700	124840885	2440	2440	2440	2440	0
246	20250103	161600	124840885	2440	2440	2440	2440	0
247	20250103	161500	124840885	2440	2440	2440	2440	0
248	20250103	161400	124840885	2440	2440	2440	2440	0
249	20250103	161300	124840885	2440	2440	2440	2440	0
250	20250103	161200	124840885	2440	2440	2440	2440	0
251	20250103	161100	124840885	2440	2440	2440	2440	0
252	20250103	161000	124840885	2440	2440	2440	2440	0
253	20250103	160900	124840885	2440	2440	2440	2440	0
254	20250103	160800	124840885	2440	2440	2440	2440	0
255	20250103	160700	124840885	2440	2440	2440	2440	0
256	20250103	160600	124840885	2440	2440	2440	2440	0
257	20250103	160500	124840885	2440	2440	2440	2440	0
258	20250103	160400	124840885	2440	2440	2440	2440	0
259	20250103	160300	124840885	2440	2440	2440	2440	0
260	20250103	160200	124840885	2440	2440	2440	2440	0
261	20250103	160100	124840885	2440	2440	2440	2440	0
262	20250103	160000	124840885	2440	2440	2440	2440	0
263	20250103	155900	124840885	2440	2440	2440	2440	0
264	20250103	155800	124840885	2440	2440	2440	2440	0
265	20250103	155700	124840885	2440	2440	2440	2440	0
266	20250103	155600	124840885	2440	2440	2440	2440	0
267	20250103	155500	124840885	2440	2440	2440	2440	0
268	20250103	155400	124840885	2440	2440	2440	2440	0
269	20250103	155300	124840885	2440	2440	2440	2440	0
270	20250103	155200	124840885	2440	2440	2440	2440	0
271	20250103	155100	124840885	2440	2440	2440	2440	0
272	20250103	155000	124840885	2440	2440	2440	2440	1248
273	20250103	154900	124840885	2440	2440	2440	2440	0
274	20250103	154800	124840885	2440	2440	2440	2440	0
275	20250103	154700	124840885	2440	2440	2440	2440	0
276	20250103	154600	124840885	2440	2440	2440	2440	0
277	20250103	154500	124840885	2440	2440	2440	2440	0
278	20250103	154400	124840885	2440	2440	2440	2440	0
279	20250103	154300	124840885	2440	2440	2440	2440	0
280	20250103	154200	124840885	2440	2440	2440	2440	0
281	20250103	154100	124840885	2440	2440	2440	2440	0
282	20250103	154000	124840885	2440	2440	2440	2440	0
283	20250103	153900	124840885	2440	2440	2440	2440	0
284	20250103	153800	124840885	2440	2440	2440	2440	0
285	20250103	153700	124840885	2440	2440	2440	2440	0
286	20250103	153600	124840885	2440	2440	2440	2440	0
287	20250103	153500	124840885	2440	2440	2440	2440	0
288	20250103	153400	124840885	2440	2440	2440	2440	0
289	20250103	153300	124840885	2440	2440	2440	2440	0
290	20250103	153200	124840885	2440	2440	2440	2440	0
291	20250103	153100	124840885	2440	2440	2440	2440	0
292	20250103	153000	124840885	2440	2440	2440	2440	1248
293	20250103	152900	121795765	2425	2425	2425	2425	0
294	20250103	152800	121795765	2425	2425	2425	2425	0
295	20250103	152700	121795765	2425	2425	2425	2425	0
296	20250103	152600	121795765	2425	2425	2425	2425	0
297	20250103	152500	121795765	2425	2425	2425	2425	0
298	20250103	152400	121795765	2425	2425	2425	2425	0
299	20250103	152300	121795765	2425	2425	2425	2425	0
300	20250103	152200	121795765	2425	2425	2425	2425	0
301	20250103	152100	121795765	2425	2425	2425	2425	0
302	20250103	152000	121795765	2425	2425	2425	2425	0
303	20250103	151900	121795765	2425	2430	2430	2425	747
304	20250103	151800	119981385	2435	2435	2435	2435	0
305	20250103	151700	119981385	2435	2435	2435	2435	20
306	20250103	151600	119932685	2435	2435	2435	2435	0
307	20250103	151500	119932685	2435	2435	2435	2435	0
308	20250103	151400	119932685	2435	2435	2435	2435	25
309	20250103	151300	119871810	2430	2430	2430	2430	40
310	20250103	151200	119774610	2435	2435	2435	2435	0
311	20250103	151100	119774610	2435	2435	2435	2435	0
312	20250103	151000	119774610	2435	2435	2435	2435	50
313	20250103	150900	119652860	2435	2435	2435	2435	0
314	20250103	150800	119652860	2435	2435	2435	2435	10
315	20250103	150700	119628510	2435	2435	2435	2435	0
316	20250103	150600	119628510	2435	2435	2435	2435	355
317	20250103	150500	118764085	2440	2440	2440	2440	3
318	20250103	150400	118756765	2445	2445	2445	2445	0
319	20250103	150300	118756765	2445	2440	2445	2440	194
320	20250103	150200	118283400	2440	2440	2440	2440	40
321	20250103	150100	118185800	2440	2440	2440	2440	223
322	20250103	150000	117641680	2440	2440	2440	2440	0
323	20250103	145900	117641680	2440	2440	2440	2440	0
324	20250103	145800	117641680	2440	2440	2440	2440	0
325	20250103	145700	117641680	2440	2440	2440	2440	0
326	20250103	145600	117641680	2440	2440	2440	2440	40
327	20250103	145500	117544080	2440	2440	2440	2440	0
328	20250103	145400	117544080	2440	2435	2440	2435	83
329	20250103	145300	117341575	2440	2435	2440	2435	261
330	20250103	145200	116705940	2440	2440	2440	2440	0
331	20250103	145100	116705940	2440	2440	2440	2440	0
332	20250103	145000	116705940	2440	2440	2440	2440	0
333	20250103	144900	116705940	2440	2440	2440	2440	0
334	20250103	144800	116705940	2440	2440	2440	2440	177
335	20250103	144700	116274060	2440	2440	2440	2440	0
336	20250103	144600	116274060	2440	2440	2440	2440	0
337	20250103	144500	116274060	2440	2440	2440	2440	0
338	20250103	144400	116274060	2440	2440	2440	2440	0
339	20250103	144300	116274060	2440	2440	2440	2440	1
340	20250103	144200	116271620	2435	2435	2435	2435	0
341	20250103	144100	116271620	2435	2440	2440	2435	35
342	20250103	144000	116186345	2440	2440	2440	2440	501
343	20250103	143900	114963905	2435	2435	2435	2435	0
344	20250103	143800	114963905	2435	2435	2435	2435	40
345	20250103	143700	114866505	2435	2435	2435	2435	0
346	20250103	143600	114866505	2435	2435	2435	2435	0
347	20250103	143500	114866505	2435	2435	2435	2435	0
348	20250103	143400	114866505	2435	2435	2435	2435	0
349	20250103	143300	114866505	2435	2435	2435	2435	0
350	20250103	143200	114866505	2435	2435	2435	2435	0
351	20250103	143100	114866505	2435	2435	2435	2435	0
352	20250103	143000	114866505	2435	2435	2435	2435	1
353	20250103	142900	114864070	2425	2425	2425	2425	1
354	20250103	142800	114861645	2435	2435	2435	2435	0
355	20250103	142700	114861645	2435	2435	2435	2435	0
356	20250103	142600	114861645	2435	2435	2435	2435	0
357	20250103	142500	114861645	2435	2435	2435	2435	0
358	20250103	142400	114861645	2435	2440	2440	2435	1362
359	20250103	142300	111544925	2435	2435	2435	2435	120
360	20250103	142200	111252725	2435	2435	2435	2435	0
361	20250103	142100	111252725	2435	2435	2435	2435	0
362	20250103	142000	111252725	2435	2435	2435	2435	20
363	20250103	141900	111204025	2435	2435	2435	2435	0
364	20250103	141800	111204025	2435	2435	2435	2435	8
365	20250103	141700	111184545	2435	2435	2435	2435	1
366	20250103	141600	111182110	2435	2435	2435	2435	0
367	20250103	141500	111182110	2435	2435	2435	2435	0
368	20250103	141400	111182110	2435	2435	2435	2435	0
369	20250103	141300	111182110	2435	2435	2435	2435	0
370	20250103	141200	111182110	2435	2435	2435	2435	0
371	20250103	141100	111182110	2435	2435	2435	2435	0
372	20250103	141000	111182110	2435	2435	2435	2435	0
373	20250103	140900	111182110	2435	2435	2435	2435	0
374	20250103	140800	111182110	2435	2435	2435	2435	5
375	20250103	140700	111169935	2435	2435	2435	2435	0
376	20250103	140600	111169935	2435	2435	2435	2435	0
377	20250103	140500	111169935	2435	2435	2435	2435	0
378	20250103	140400	111169935	2435	2435	2435	2435	0
379	20250103	140300	111169935	2435	2435	2435	2435	0
380	20250103	140200	111169935	2435	2435	2435	2435	0
381	20250103	140100	111169935	2435	2435	2435	2435	0
382	20250103	140000	111169935	2435	2435	2435	2435	2
383	20250103	135900	111165065	2435	2435	2435	2435	0
384	20250103	135800	111165065	2435	2435	2435	2435	0
385	20250103	135700	111165065	2435	2435	2435	2435	0
386	20250103	135600	111165065	2435	2435	2435	2435	20
387	20250103	135500	111116365	2435	2435	2435	2435	20
388	20250103	135400	111067665	2435	2435	2435	2435	4
389	20250103	135300	111057925	2435	2435	2435	2435	0
390	20250103	135200	111057925	2435	2435	2435	2435	0
391	20250103	135100	111057925	2435	2435	2435	2435	4
392	20250103	135000	111048185	2435	2435	2435	2435	0
393	20250103	134900	111048185	2435	2435	2435	2435	0
394	20250103	134800	111048185	2435	2435	2435	2435	1
395	20250103	134700	111045750	2425	2425	2425	2425	3
396	20250103	134600	111038475	2425	2425	2425	2425	400
397	20250103	134500	110068475	2440	2440	2440	2440	0
398	20250103	134400	110068475	2440	2440	2440	2440	0
399	20250103	134300	110068475	2440	2440	2440	2440	0
400	20250103	134200	110068475	2440	2430	2440	2430	145
401	20250103	134100	109716115	2445	2445	2445	2445	0
402	20250103	134000	109716115	2445	2445	2445	2445	0
403	20250103	133900	109716115	2445	2440	2445	2440	2
404	20250103	133800	109711230	2435	2435	2435	2435	315
405	20250103	133700	108944205	2435	2435	2435	2435	477
406	20250103	133600	107782710	2440	2440	2440	2440	276
407	20250103	133500	107109270	2440	2440	2440	2440	300
408	20250103	133400	106377270	2445	2445	2445	2445	5
409	20250103	133300	106365045	2440	2440	2440	2440	0
410	20250103	133200	106365045	2440	2440	2440	2440	0
411	20250103	133100	106365045	2440	2440	2440	2440	3
412	20250103	133000	106357725	2440	2440	2440	2440	1
413	20250103	132900	106355285	2445	2445	2445	2445	10
414	20250103	132800	106330835	2445	2445	2445	2445	0
415	20250103	132700	106330835	2445	2445	2445	2445	0
416	20250103	132600	106330835	2445	2445	2445	2445	0
417	20250103	132500	106330835	2445	2445	2445	2445	0
418	20250103	132400	106330835	2445	2445	2445	2445	8
419	20250103	132300	106311275	2440	2440	2440	2440	0
420	20250103	132200	106311275	2440	2440	2440	2440	288
421	20250103	132100	105608555	2440	2440	2440	2440	0
422	20250103	132000	105608555	2440	2440	2440	2440	0
423	20250103	131900	105608555	2440	2440	2440	2440	0
424	20250103	131800	105608555	2440	2440	2440	2440	50
425	20250103	131700	105486555	2440	2440	2440	2440	22
426	20250103	131600	105432875	2445	2445	2445	2445	0
427	20250103	131500	105432875	2445	2445	2445	2445	0
428	20250103	131400	105432875	2445	2445	2445	2445	0
429	20250103	131300	105432875	2445	2445	2445	2445	1
430	20250103	131200	105430430	2445	2445	2445	2445	0
431	20250103	131100	105430430	2445	2445	2445	2445	0
432	20250103	131000	105430430	2445	2445	2445	2445	0
433	20250103	130900	105430430	2445	2445	2445	2445	1
434	20250103	130800	105427985	2440	2440	2440	2440	0
435	20250103	130700	105427985	2440	2440	2440	2440	0
436	20250103	130600	105427985	2440	2440	2440	2440	410
437	20250103	130500	104427585	2440	2440	2440	2440	0
438	20250103	130400	104427585	2440	2440	2440	2440	0
439	20250103	130300	104427585	2440	2440	2440	2440	7
440	20250103	130200	104410505	2440	2440	2440	2440	0
441	20250103	130100	104410505	2440	2440	2440	2440	0
442	20250103	130000	104410505	2440	2440	2440	2440	0
443	20250103	125900	104410505	2440	2440	2440	2440	0
444	20250103	125800	104410505	2440	2440	2440	2440	0
445	20250103	125700	104410505	2440	2440	2440	2440	0
446	20250103	125600	104410505	2440	2440	2440	2440	0
447	20250103	125500	104410505	2440	2440	2440	2440	0
448	20250103	125400	104410505	2440	2440	2440	2440	3
449	20250103	125300	104403185	2440	2440	2440	2440	200
450	20250103	125200	103915185	2440	2440	2440	2440	5
451	20250103	125100	103902985	2440	2440	2440	2440	0
452	20250103	125000	103902985	2440	2445	2445	2440	776
453	20250103	124900	102009540	2445	2445	2445	2445	0
454	20250103	124800	102009540	2445	2445	2445	2445	3
455	20250103	124700	102002205	2445	2445	2445	2445	5
456	20250103	124600	101989980	2445	2440	2445	2440	866
457	20250103	124500	99876905	2440	2440	2440	2440	5
458	20250103	124400	99864705	2440	2435	2440	2435	204
459	20250103	124300	99367445	2440	2440	2440	2440	0
460	20250103	124200	99367445	2440	2440	2440	2440	200
461	20250103	124100	98879445	2440	2440	2440	2440	0
462	20250103	124000	98879445	2440	2440	2440	2440	0
463	20250103	123900	98879445	2440	2440	2440	2440	0
464	20250103	123800	98879445	2440	2430	2440	2430	5
465	20250103	123700	98867265	2445	2445	2445	2445	0
466	20250103	123600	98867265	2445	2445	2445	2445	0
467	20250103	123500	98867265	2445	2445	2445	2445	0
468	20250103	123400	98867265	2445	2445	2445	2445	0
469	20250103	123300	98867265	2445	2445	2445	2445	1
470	20250103	123200	98864820	2435	2440	2440	2435	4312
471	20250103	123100	88361260	2440	2440	2445	2440	1050
472	20250103	123000	85799255	2445	2445	2445	2445	0
473	20250103	122900	85799255	2445	2445	2445	2445	0
474	20250103	122800	85799255	2445	2445	2445	2445	10
475	20250103	122700	85774805	2440	2440	2440	2440	0
476	20250103	122600	85774805	2440	2440	2440	2440	596
477	20250103	122500	84320565	2450	2450	2450	2450	0
478	20250103	122400	84320565	2450	2450	2450	2450	3
479	20250103	122300	84313215	2440	2440	2440	2440	1
480	20250103	122200	84310775	2450	2450	2450	2450	28
481	20250103	122100	84242175	2450	2450	2450	2450	0
482	20250103	122000	84242175	2450	2450	2450	2450	0
483	20250103	121900	84242175	2450	2450	2450	2450	70
484	20250103	121800	84070675	2450	2450	2450	2450	2
485	20250103	121700	84065775	2450	2445	2450	2445	40
486	20250103	121600	83967800	2450	2450	2450	2450	0
487	20250103	121500	83967800	2450	2450	2450	2450	0
488	20250103	121400	83967800	2450	2450	2450	2450	0
489	20250103	121300	83967800	2450	2450	2450	2450	0
490	20250103	121200	83967800	2450	2450	2450	2450	1
491	20250103	121100	83965350	2450	2440	2450	2440	164
492	20250103	121000	83564670	2440	2435	2440	2430	796
493	20250103	120900	81625700	2430	2430	2430	2430	318
494	20250103	120800	80852960	2430	2430	2430	2430	100
495	20250103	120700	80609960	2430	2430	2430	2430	40
496	20250103	120600	80512760	2420	2420	2420	2420	50
497	20250103	120500	80391760	2435	2435	2435	2435	0
498	20250103	120400	80391760	2435	2435	2435	2435	22
499	20250103	120300	80338190	2430	2430	2435	2430	959
500	20250103	120200	78007810	2430	2430	2430	2430	24
501	20250103	120100	77949490	2430	2430	2430	2430	0
502	20250103	120000	77949490	2430	2430	2430	2430	0
503	20250103	115900	77949490	2430	2430	2430	2430	0
504	20250103	115800	77949490	2430	2430	2430	2430	4
505	20250103	115700	77939770	2425	2425	2425	2425	134
506	20250103	115600	77614820	2425	2425	2425	2425	3
507	20250103	115500	77607545	2425	2425	2425	2425	0
508	20250103	115400	77607545	2425	2420	2425	2420	642
509	20250103	115300	76053900	2420	2420	2420	2420	0
510	20250103	115200	76053900	2420	2420	2420	2420	13
511	20250103	115100	76022440	2420	2420	2420	2420	250
512	20250103	115000	75417440	2420	2420	2420	2420	200
513	20250103	114900	74933440	2425	2425	2425	2425	3
514	20250103	114800	74926165	2420	2420	2420	2420	0
515	20250103	114700	74926165	2420	2420	2420	2420	60
516	20250103	114600	74780965	2420	2420	2420	2420	0
517	20250103	114500	74780965	2420	2420	2420	2420	0
518	20250103	114400	74780965	2420	2420	2420	2420	0
519	20250103	114300	74780965	2420	2420	2420	2420	200
520	20250103	114200	74296965	2430	2430	2430	2420	30
521	20250103	114100	74224295	2430	2430	2430	2430	1
522	20250103	114000	74221865	2430	2430	2430	2430	0
523	20250103	113900	74221865	2430	2430	2430	2430	0
524	20250103	113800	74221865	2430	2430	2430	2430	0
525	20250103	113700	74221865	2430	2430	2430	2430	16
526	20250103	113600	74182985	2430	2430	2430	2420	27
527	20250103	113500	74117385	2430	2430	2430	2430	0
528	20250103	113400	74117385	2430	2430	2430	2430	0
529	20250103	113300	74117385	2430	2420	2430	2420	9
530	20250103	113200	74095555	2430	2430	2430	2430	0
531	20250103	113100	74095555	2430	2425	2430	2425	181
532	20250103	113000	73656625	2425	2420	2425	2420	300
533	20250103	112900	72930600	2420	2420	2420	2420	130
534	20250103	112800	72616000	2420	2420	2420	2420	0
535	20250103	112700	72616000	2420	2410	2420	2410	823
536	20250103	112600	70628495	2410	2410	2410	2410	0
537	20250103	112500	70628495	2410	2410	2410	2410	2025
538	20250103	112400	65748245	2415	2415	2415	2415	6
539	20250103	112300	65733755	2415	2415	2415	2415	1
540	20250103	112200	65731340	2415	2415	2415	2415	0
541	20250103	112100	65731340	2415	2415	2415	2415	2
542	20250103	112000	65726510	2415	2415	2415	2415	0
543	20250103	111900	65726510	2415	2415	2415	2415	0
544	20250103	111800	65726510	2415	2415	2415	2415	579
545	20250103	111700	64328225	2415	2415	2415	2415	0
546	20250103	111600	64328225	2415	2405	2415	2405	3
547	20250103	111500	64320990	2410	2410	2410	2410	499
548	20250103	111400	63118400	2410	2410	2410	2410	0
549	20250103	111300	63118400	2410	2410	2410	2410	0
550	20250103	111200	63118400	2410	2410	2410	2410	0
551	20250103	111100	63118400	2410	2410	2410	2410	0
552	20250103	111000	63118400	2410	2410	2410	2410	0
553	20250103	110900	63118400	2410	2410	2410	2410	1
554	20250103	110800	63115990	2405	2405	2405	2405	0
555	20250103	110700	63115990	2405	2405	2405	2405	0
556	20250103	110600	63115990	2405	2405	2405	2405	0
557	20250103	110500	63115990	2405	2400	2405	2400	775
558	20250103	110400	61252550	2400	2400	2400	2400	200
559	20250103	110300	60772550	2400	2400	2400	2400	0
560	20250103	110200	60772550	2400	2400	2400	2400	10
561	20250103	110100	60748550	2400	2400	2400	2400	0
562	20250103	110000	60748550	2400	2400	2400	2400	0
563	20250103	105900	60748550	2400	2400	2400	2400	0
564	20250103	105800	60748550	2400	2400	2400	2400	0
565	20250103	105700	60748550	2400	2400	2400	2400	0
566	20250103	105600	60748550	2400	2400	2400	2400	0
567	20250103	105500	60748550	2400	2400	2400	2400	21
568	20250103	105400	60698150	2400	2400	2400	2400	2
569	20250103	105300	60693350	2400	2400	2400	2400	180
570	20250103	105200	60261350	2395	2395	2395	2395	200
571	20250103	105100	59782350	2405	2405	2405	2405	0
572	20250103	105000	59782350	2405	2405	2405	2405	3
573	20250103	104900	59775135	2405	2405	2405	2405	0
574	20250103	104800	59775135	2405	2405	2405	2405	0
575	20250103	104700	59775135	2405	2405	2405	2405	0
576	20250103	104600	59775135	2405	2405	2405	2405	0
577	20250103	104500	59775135	2405	2405	2405	2405	0
578	20250103	104400	59775135	2405	2405	2405	2405	0
579	20250103	104300	59775135	2405	2405	2405	2405	0
580	20250103	104200	59775135	2405	2405	2405	2405	0
581	20250103	104100	59775135	2405	2405	2405	2405	0
582	20250103	104000	59775135	2405	2405	2405	2405	2
583	20250103	103900	59770325	2390	2390	2390	2390	2
584	20250103	103800	59765545	2405	2405	2405	2405	0
585	20250103	103700	59765545	2405	2405	2405	2405	240
586	20250103	103600	59188345	2390	2390	2390	2390	1
587	20250103	103500	59185955	2385	2385	2385	2385	0
588	20250103	103400	59185955	2385	2390	2390	2385	530
589	20250103	103300	57921815	2395	2400	2400	2395	270
590	20250103	103200	57274850	2400	2400	2400	2400	0
591	20250103	103100	57274850	2400	2410	2410	2400	507
592	20250103	103000	56058030	2400	2400	2400	2400	0
593	20250103	102900	56058030	2400	2400	2400	2400	3
594	20250103	102800	56050830	2410	2410	2410	2410	0
595	20250103	102700	56050830	2410	2410	2410	2410	0
596	20250103	102600	56050830	2410	2410	2410	2410	0
597	20250103	102500	56050830	2410	2400	2410	2400	7
598	20250103	102400	56034000	2415	2405	2415	2395	1752
599	20250103	102300	51829735	2415	2415	2415	2415	1
600	20250103	102200	51827320	2410	2415	2420	2410	282
601	20250103	102100	51147480	2420	2420	2420	2420	0
602	20250103	102000	51147480	2420	2420	2420	2420	7
603	20250103	101900	51130540	2420	2420	2420	2420	0
604	20250103	101800	51130540	2420	2410	2420	2410	1582
605	20250103	101700	47315310	2405	2405	2405	2405	2321
606	20250103	101600	41733305	2405	2405	2405	2405	1301
607	20250103	101500	38604400	2405	2400	2405	2400	173
608	20250103	101400	38189185	2400	2400	2400	2400	16
609	20250103	101300	38150785	2400	2400	2400	2400	0
610	20250103	101200	38150785	2400	2400	2400	2400	0
611	20250103	101100	38150785	2400	2400	2400	2400	0
612	20250103	101000	38150785	2400	2400	2400	2400	1
613	20250103	100900	38148385	2400	2400	2400	2400	10
614	20250103	100800	38124385	2400	2400	2400	2400	0
615	20250103	100700	38124385	2400	2400	2400	2400	1
616	20250103	100600	38121985	2395	2395	2395	2395	100
617	20250103	100500	37882485	2395	2390	2395	2390	201
618	20250103	100400	37402090	2390	2390	2390	2390	0
619	20250103	100300	37402090	2390	2390	2390	2390	10
620	20250103	100200	37378190	2390	2390	2390	2390	0
621	20250103	100100	37378190	2390	2390	2390	2390	0
622	20250103	100000	37378190	2390	2390	2390	2390	200
623	20250103	095900	36900190	2400	2400	2400	2400	10
624	20250103	095800	36876190	2400	2400	2400	2400	0
625	20250103	095700	36876190	2400	2400	2400	2400	5
626	20250103	095600	36864190	2400	2400	2400	2400	500
627	20250103	095500	35664190	2400	2400	2400	2400	0
628	20250103	095400	35664190	2400	2400	2400	2400	25
629	20250103	095300	35604190	2400	2400	2400	2400	3
630	20250103	095200	35596990	2400	2400	2400	2400	0
631	20250103	095100	35596990	2400	2400	2400	2400	10
632	20250103	095000	35572990	2400	2400	2400	2400	0
633	20250103	094900	35572990	2400	2395	2400	2395	231
634	20250103	094800	35019740	2395	2395	2395	2395	2
635	20250103	094700	35014950	2405	2405	2405	2405	0
636	20250103	094600	35014950	2405	2400	2405	2400	4
637	20250103	094500	35005340	2405	2405	2405	2405	2
638	20250103	094400	35000530	2405	2400	2405	2395	281
639	20250103	094300	34326215	2400	2400	2400	2400	1
640	20250103	094200	34323815	2400	2400	2400	2400	1
641	20250103	094100	34321415	2400	2395	2400	2395	527
642	20250103	094000	33059245	2395	2395	2395	2395	394
643	20250103	093900	32115615	2400	2400	2400	2400	1
644	20250103	093800	32113215	2400	2400	2400	2400	0
645	20250103	093700	32113215	2400	2400	2400	2400	0
646	20250103	093600	32113215	2400	2400	2400	2400	30
647	20250103	093500	32041215	2395	2395	2395	2395	170
648	20250103	093400	31634065	2405	2405	2405	2405	0
649	20250103	093300	31634065	2405	2405	2405	2405	0
650	20250103	093200	31634065	2405	2405	2405	2405	0
651	20250103	093100	31634065	2405	2400	2405	2400	827
652	20250103	093000	29649245	2400	2400	2400	2400	0
653	20250103	092900	29649245	2400	2400	2400	2400	4
654	20250103	092800	29639645	2395	2390	2395	2390	922
655	20250103	092700	27435305	2390	2390	2390	2390	0
656	20250103	092600	27435305	2390	2390	2395	2390	973
657	20250103	092500	25109825	2390	2380	2390	2380	395
658	20250103	092400	24169705	2375	2375	2375	2375	0
659	20250103	092300	24169705	2375	2375	2375	2375	325
660	20250103	092200	23397830	2375	2380	2380	2375	203
661	20250103	092100	22915690	2375	2380	2380	2375	793
662	20250103	092000	21028355	2395	2395	2395	2395	0
663	20250103	091900	21028355	2395	2395	2395	2395	5
664	20250103	091800	21016380	2395	2395	2395	2395	0
665	20250103	091700	21016380	2395	2385	2395	2385	811
666	20250103	091600	19078125	2385	2385	2385	2385	1
667	20250103	091500	19075740	2385	2385	2385	2385	0
668	20250103	091400	19075740	2385	2385	2385	2385	3
669	20250103	091300	19068585	2385	2380	2385	2380	1112
670	20250103	091200	16417970	2380	2380	2380	2380	1
671	20250103	091100	16415590	2375	2375	2380	2375	829
672	20250103	091000	14446690	2375	2375	2375	2375	5
673	20250103	090900	14434815	2375	2370	2375	2370	40
674	20250103	090800	14339995	2385	2385	2385	2385	0
675	20250103	090700	14339995	2385	2380	2385	2380	2
676	20250103	090600	14335230	2380	2355	2385	2355	3032
677	20250103	090500	7160480	2355	2355	2355	2355	34
678	20250103	090400	7080410	2360	2360	2360	2360	1
679	20250103	090300	7078050	2320	2320	2320	2320	0
680	20250103	090200	7078050	2320	2320	2320	2320	391
681	20250103	090100	6170930	2325	2330	2330	2325	1600
682	20250103	090000	2446820	2405	2325	2410	2325	1050