KissMeData/123040/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201800	203254090	2430	2430	2430	2430	1505
3	20250113	201700	203254090	2430	2430	2430	2430	0
4	20250113	201600	203254090	2430	2430	2430	2430	0
5	20250113	201500	203254090	2430	2430	2430	2430	0
6	20250113	201400	203254090	2430	2430	2430	2430	0
7	20250113	201300	203254090	2430	2430	2430	2430	0
8	20250113	201200	203254090	2430	2430	2430	2430	0
9	20250113	201100	203254090	2430	2430	2430	2430	0
10	20250113	201000	203254090	2430	2430	2430	2430	0
11	20250113	200900	203254090	2430	2430	2430	2430	0
12	20250113	200800	203254090	2430	2430	2430	2430	0
13	20250113	200700	203254090	2430	2430	2430	2430	0
14	20250113	200600	203254090	2430	2430	2430	2430	0
15	20250113	200500	203254090	2430	2430	2430	2430	0
16	20250113	200400	203254090	2430	2430	2430	2430	0
17	20250113	200300	203254090	2430	2430	2430	2430	0
18	20250113	200200	203254090	2430	2430	2430	2430	0
19	20250113	200100	203254090	2430	2430	2430	2430	0
20	20250113	200000	203254090	2430	2430	2430	2430	0
21	20250113	195900	203254090	2430	2430	2430	2430	0
22	20250113	195800	203254090	2430	2430	2430	2430	0
23	20250113	195700	203254090	2430	2430	2430	2430	0
24	20250113	195600	203254090	2430	2430	2430	2430	0
25	20250113	195500	203254090	2430	2430	2430	2430	0
26	20250113	195400	203254090	2430	2430	2430	2430	0
27	20250113	195300	203254090	2430	2430	2430	2430	0
28	20250113	195200	203254090	2430	2430	2430	2430	0
29	20250113	195100	203254090	2430	2430	2430	2430	0
30	20250113	195000	203254090	2430	2430	2430	2430	0
31	20250113	194900	203254090	2430	2430	2430	2430	0
32	20250113	194800	203254090	2430	2430	2430	2430	1505
33	20250113	194700	203254090	2430	2430	2430	2430	0
34	20250113	194600	203254090	2430	2430	2430	2430	0
35	20250113	194500	203254090	2430	2430	2430	2430	0
36	20250113	194400	203254090	2430	2430	2430	2430	0
37	20250113	194300	203254090	2430	2430	2430	2430	0
38	20250113	194200	203254090	2430	2430	2430	2430	0
39	20250113	194100	203254090	2430	2430	2430	2430	0
40	20250113	194000	203254090	2430	2430	2430	2430	0
41	20250113	193900	203254090	2430	2430	2430	2430	0
42	20250113	193800	203254090	2430	2430	2430	2430	0
43	20250113	193700	203254090	2430	2430	2430	2430	0
44	20250113	193600	203254090	2430	2430	2430	2430	0
45	20250113	193500	203254090	2430	2430	2430	2430	0
46	20250113	193400	203254090	2430	2430	2430	2430	0
47	20250113	193300	203254090	2430	2430	2430	2430	0
48	20250113	193200	203254090	2430	2430	2430	2430	0
49	20250113	193100	203254090	2430	2430	2430	2430	0
50	20250113	193000	203254090	2430	2430	2430	2430	0
51	20250113	192900	203254090	2430	2430	2430	2430	0
52	20250113	192800	203254090	2430	2430	2430	2430	0
53	20250113	192700	203254090	2430	2430	2430	2430	0
54	20250113	192600	203254090	2430	2430	2430	2430	0
55	20250113	192500	203254090	2430	2430	2430	2430	0
56	20250113	192400	203254090	2430	2430	2430	2430	0
57	20250113	192300	203254090	2430	2430	2430	2430	0
58	20250113	192200	203254090	2430	2430	2430	2430	0
59	20250113	192100	203254090	2430	2430	2430	2430	0
60	20250113	192000	203254090	2430	2430	2430	2430	0
61	20250113	191900	203254090	2430	2430	2430	2430	0
62	20250113	191800	203254090	2430	2430	2430	2430	1505
63	20250113	191700	203254090	2430	2430	2430	2430	0
64	20250113	191600	203254090	2430	2430	2430	2430	0
65	20250113	191500	203254090	2430	2430	2430	2430	0
66	20250113	191400	203254090	2430	2430	2430	2430	0
67	20250113	191300	203254090	2430	2430	2430	2430	0
68	20250113	191200	203254090	2430	2430	2430	2430	0
69	20250113	191100	203254090	2430	2430	2430	2430	0
70	20250113	191000	203254090	2430	2430	2430	2430	0
71	20250113	190900	203254090	2430	2430	2430	2430	0
72	20250113	190800	203254090	2430	2430	2430	2430	0
73	20250113	190700	203254090	2430	2430	2430	2430	0
74	20250113	190600	203254090	2430	2430	2430	2430	0
75	20250113	190500	203254090	2430	2430	2430	2430	0
76	20250113	190400	203254090	2430	2430	2430	2430	0
77	20250113	190300	203254090	2430	2430	2430	2430	0
78	20250113	190200	203254090	2430	2430	2430	2430	0
79	20250113	190100	203254090	2430	2430	2430	2430	0
80	20250113	190000	203254090	2430	2430	2430	2430	0
81	20250113	185900	203254090	2430	2430	2430	2430	0
82	20250113	185800	203254090	2430	2430	2430	2430	0
83	20250113	185700	203254090	2430	2430	2430	2430	0
84	20250113	185600	203254090	2430	2430	2430	2430	0
85	20250113	185500	203254090	2430	2430	2430	2430	0
86	20250113	185400	203254090	2430	2430	2430	2430	0
87	20250113	185300	203254090	2430	2430	2430	2430	0
88	20250113	185200	203254090	2430	2430	2430	2430	0
89	20250113	185100	203254090	2430	2430	2430	2430	0
90	20250113	185000	203254090	2430	2430	2430	2430	0
91	20250113	184900	203254090	2430	2430	2430	2430	0
92	20250113	184800	203254090	2430	2430	2430	2430	1505
93	20250113	184700	203254090	2430	2430	2430	2430	0
94	20250113	184600	203254090	2430	2430	2430	2430	0
95	20250113	184500	203254090	2430	2430	2430	2430	0
96	20250113	184400	203254090	2430	2430	2430	2430	0
97	20250113	184300	203254090	2430	2430	2430	2430	0
98	20250113	184200	203254090	2430	2430	2430	2430	0
99	20250113	184100	203254090	2430	2430	2430	2430	0
100	20250113	184000	203254090	2430	2430	2430	2430	0
101	20250113	183900	203254090	2430	2430	2430	2430	0
102	20250113	183800	203254090	2430	2430	2430	2430	0
103	20250113	183700	203254090	2430	2430	2430	2430	0
104	20250113	183600	203254090	2430	2430	2430	2430	0
105	20250113	183500	203254090	2430	2430	2430	2430	0
106	20250113	183400	203254090	2430	2430	2430	2430	0
107	20250113	183300	203254090	2430	2430	2430	2430	0
108	20250113	183200	203254090	2430	2430	2430	2430	0
109	20250113	183100	203254090	2430	2430	2430	2430	0
110	20250113	183000	203254090	2430	2430	2430	2430	0
111	20250113	182900	203254090	2430	2430	2430	2430	0
112	20250113	182800	203254090	2430	2430	2430	2430	0
113	20250113	182700	203254090	2430	2430	2430	2430	0
114	20250113	182600	203254090	2430	2430	2430	2430	0
115	20250113	182500	203254090	2430	2430	2430	2430	0
116	20250113	182400	203254090	2430	2430	2430	2430	0
117	20250113	182300	203254090	2430	2430	2430	2430	0
118	20250113	182200	203254090	2430	2430	2430	2430	0
119	20250113	182100	203254090	2430	2430	2430	2430	0
120	20250113	182000	203254090	2430	2430	2430	2430	0
121	20250113	181900	203254090	2430	2430	2430	2430	0
122	20250113	181800	203254090	2430	2430	2430	2430	1505
123	20250113	181700	203254090	2430	2430	2430	2430	0
124	20250113	181600	203254090	2430	2430	2430	2430	0
125	20250113	181500	203254090	2430	2430	2430	2430	0
126	20250113	181400	203254090	2430	2430	2430	2430	0
127	20250113	181300	203254090	2430	2430	2430	2430	0
128	20250113	181200	203254090	2430	2430	2430	2430	0
129	20250113	181100	203254090	2430	2430	2430	2430	0
130	20250113	181000	203254090	2430	2430	2430	2430	0
131	20250113	180900	203254090	2430	2430	2430	2430	0
132	20250113	180800	203254090	2430	2430	2430	2430	0
133	20250113	180700	203254090	2430	2430	2430	2430	0
134	20250113	180600	203254090	2430	2430	2430	2430	0
135	20250113	180500	203254090	2430	2430	2430	2430	0
136	20250113	180400	203254090	2430	2430	2430	2430	0
137	20250113	180300	203254090	2430	2430	2430	2430	0
138	20250113	180200	203254090	2430	2430	2430	2430	0
139	20250113	180100	203254090	2430	2430	2430	2430	0
140	20250113	180000	203254090	2430	2430	2430	2430	0
141	20250113	175900	203254090	2430	2430	2430	2430	0
142	20250113	175800	203254090	2430	2430	2430	2430	0
143	20250113	175700	203254090	2430	2430	2430	2430	0
144	20250113	175600	203254090	2430	2430	2430	2430	0
145	20250113	175500	203254090	2430	2430	2430	2430	0
146	20250113	175400	203254090	2430	2430	2430	2430	0
147	20250113	175300	203254090	2430	2430	2430	2430	0
148	20250113	175200	203254090	2430	2430	2430	2430	0
149	20250113	175100	203254090	2430	2430	2430	2430	0
150	20250113	175000	203254090	2430	2430	2430	2430	0
151	20250113	174900	203254090	2430	2430	2430	2430	0
152	20250113	174800	203254090	2430	2430	2430	2430	1505
153	20250113	174700	203254090	2430	2430	2430	2430	0
154	20250113	174600	203254090	2430	2430	2430	2430	0
155	20250113	174500	203254090	2430	2430	2430	2430	0
156	20250113	174400	203254090	2430	2430	2430	2430	0
157	20250113	174300	203254090	2430	2430	2430	2430	0
158	20250113	174200	203254090	2430	2430	2430	2430	0
159	20250113	174100	203254090	2430	2430	2430	2430	0
160	20250113	174000	203254090	2430	2430	2430	2430	0
161	20250113	173900	203254090	2430	2430	2430	2430	0
162	20250113	173800	203254090	2430	2430	2430	2430	0
163	20250113	173700	203254090	2430	2430	2430	2430	0
164	20250113	173600	203254090	2430	2430	2430	2430	0
165	20250113	173500	203254090	2430	2430	2430	2430	0
166	20250113	173400	203254090	2430	2430	2430	2430	0
167	20250113	173300	203254090	2430	2430	2430	2430	0
168	20250113	173200	203254090	2430	2430	2430	2430	0
169	20250113	173100	203254090	2430	2430	2430	2430	0
170	20250113	173000	203254090	2430	2430	2430	2430	0
171	20250113	172900	203254090	2430	2430	2430	2430	0
172	20250113	172800	203254090	2430	2430	2430	2430	0
173	20250113	172700	203254090	2430	2430	2430	2430	0
174	20250113	172600	203254090	2430	2430	2430	2430	0
175	20250113	172500	203254090	2430	2430	2430	2430	0
176	20250113	172400	203254090	2430	2430	2430	2430	0
177	20250113	172300	203254090	2430	2430	2430	2430	0
178	20250113	172200	203254090	2430	2430	2430	2430	0
179	20250113	172100	203254090	2430	2430	2430	2430	0
180	20250113	172000	203254090	2430	2430	2430	2430	0
181	20250113	171900	203254090	2430	2430	2430	2430	0
182	20250113	171800	203254090	2430	2430	2430	2430	1505
183	20250113	171700	203254090	2430	2430	2430	2430	0
184	20250113	171600	203254090	2430	2430	2430	2430	0
185	20250113	171500	203254090	2430	2430	2430	2430	0
186	20250113	171400	203254090	2430	2430	2430	2430	0
187	20250113	171300	203254090	2430	2430	2430	2430	0
188	20250113	171200	203254090	2430	2430	2430	2430	0
189	20250113	171100	203254090	2430	2430	2430	2430	0
190	20250113	171000	203254090	2430	2430	2430	2430	0
191	20250113	170900	203254090	2430	2430	2430	2430	0
192	20250113	170800	203254090	2430	2430	2430	2430	0
193	20250113	170700	203254090	2430	2430	2430	2430	0
194	20250113	170600	203254090	2430	2430	2430	2430	0
195	20250113	170500	203254090	2430	2430	2430	2430	0
196	20250113	170400	203254090	2430	2430	2430	2430	0
197	20250113	170300	203254090	2430	2430	2430	2430	0
198	20250113	170200	203254090	2430	2430	2430	2430	0
199	20250113	170100	203254090	2430	2430	2430	2430	0
200	20250113	170000	203254090	2430	2430	2430	2430	0
201	20250113	165900	203254090	2430	2430	2430	2430	0
202	20250113	165800	203254090	2430	2430	2430	2430	0
203	20250113	165700	203254090	2430	2430	2430	2430	0
204	20250113	165600	203254090	2430	2430	2430	2430	0
205	20250113	165500	203254090	2430	2430	2430	2430	0
206	20250113	165400	203254090	2430	2430	2430	2430	0
207	20250113	165300	203254090	2430	2430	2430	2430	0
208	20250113	165200	203254090	2430	2430	2430	2430	0
209	20250113	165100	203254090	2430	2430	2430	2430	0
210	20250113	165000	203254090	2430	2430	2430	2430	0
211	20250113	164900	203254090	2430	2430	2430	2430	0
212	20250113	164800	203254090	2430	2430	2430	2430	1505
213	20250113	164700	203254090	2430	2430	2430	2430	0
214	20250113	164600	203254090	2430	2430	2430	2430	0
215	20250113	164500	203254090	2430	2430	2430	2430	0
216	20250113	164400	203254090	2430	2430	2430	2430	0
217	20250113	164300	203254090	2430	2430	2430	2430	0
218	20250113	164200	203254090	2430	2430	2430	2430	0
219	20250113	164100	203254090	2430	2430	2430	2430	0
220	20250113	164000	203254090	2430	2430	2430	2430	0
221	20250113	163900	203254090	2430	2430	2430	2430	0
222	20250113	163800	203254090	2430	2430	2430	2430	0
223	20250113	163700	203254090	2430	2430	2430	2430	0
224	20250113	163600	203254090	2430	2430	2430	2430	0
225	20250113	163500	203254090	2430	2430	2430	2430	0
226	20250113	163400	203254090	2430	2430	2430	2430	0
227	20250113	163300	203254090	2430	2430	2430	2430	0
228	20250113	163200	203254090	2430	2430	2430	2430	0
229	20250113	163100	203254090	2430	2430	2430	2430	0
230	20250113	163000	203254090	2430	2430	2430	2430	0
231	20250113	162900	203254090	2430	2430	2430	2430	0
232	20250113	162800	203254090	2430	2430	2430	2430	0
233	20250113	162700	203254090	2430	2430	2430	2430	0
234	20250113	162600	203254090	2430	2430	2430	2430	0
235	20250113	162500	203254090	2430	2430	2430	2430	0
236	20250113	162400	203254090	2430	2430	2430	2430	0
237	20250113	162300	203254090	2430	2430	2430	2430	0
238	20250113	162200	203254090	2430	2430	2430	2430	0
239	20250113	162100	203254090	2430	2430	2430	2430	0
240	20250113	162000	203254090	2430	2430	2430	2430	0
241	20250113	161900	203254090	2430	2430	2430	2430	0
242	20250113	161800	203254090	2430	2430	2430	2430	1505
243	20250113	161700	203254090	2430	2430	2430	2430	0
244	20250113	161600	203254090	2430	2430	2430	2430	0
245	20250113	161500	203254090	2430	2430	2430	2430	0
246	20250113	161400	203254090	2430	2430	2430	2430	0
247	20250113	161300	203254090	2430	2430	2430	2430	0
248	20250113	161200	203254090	2430	2430	2430	2430	0
249	20250113	161100	203254090	2430	2430	2430	2430	0
250	20250113	161000	203254090	2430	2430	2430	2430	0
251	20250113	160900	203254090	2430	2430	2430	2430	0
252	20250113	160800	203254090	2430	2430	2430	2430	0
253	20250113	160700	203254090	2430	2430	2430	2430	0
254	20250113	160600	203254090	2430	2430	2430	2430	0
255	20250113	160500	203254090	2430	2430	2430	2430	0
256	20250113	160400	203254090	2430	2430	2430	2430	0
257	20250113	160300	203254090	2430	2430	2430	2430	0
258	20250113	160200	203254090	2430	2430	2430	2430	0
259	20250113	160100	203254090	2430	2430	2430	2430	0
260	20250113	160000	203254090	2430	2430	2430	2430	0
261	20250113	155900	203254090	2430	2430	2430	2430	0
262	20250113	155800	203254090	2430	2430	2430	2430	0
263	20250113	155700	203254090	2430	2430	2430	2430	0
264	20250113	155600	203254090	2430	2430	2430	2430	0
265	20250113	155500	203254090	2430	2430	2430	2430	0
266	20250113	155400	203254090	2430	2430	2430	2430	0
267	20250113	155300	203254090	2430	2430	2430	2430	0
268	20250113	155200	203254090	2430	2430	2430	2430	0
269	20250113	155100	203254090	2430	2430	2430	2430	0
270	20250113	155000	203254090	2430	2430	2430	2430	0
271	20250113	154900	203254090	2430	2430	2430	2430	0
272	20250113	154800	203254090	2430	2430	2430	2430	1505
273	20250113	154700	203254090	2430	2430	2430	2430	0
274	20250113	154600	203254090	2430	2430	2430	2430	0
275	20250113	154500	203254090	2430	2430	2430	2430	0
276	20250113	154400	203254090	2430	2430	2430	2430	0
277	20250113	154300	203254090	2430	2430	2430	2430	0
278	20250113	154200	203254090	2430	2430	2430	2430	0
279	20250113	154100	203254090	2430	2430	2430	2430	0
280	20250113	154000	203254090	2430	2430	2430	2430	0
281	20250113	153900	203254090	2430	2430	2430	2430	0
282	20250113	153800	203254090	2430	2430	2430	2430	0
283	20250113	153700	203254090	2430	2430	2430	2430	0
284	20250113	153600	203254090	2430	2430	2430	2430	0
285	20250113	153500	203254090	2430	2430	2430	2430	0
286	20250113	153400	203254090	2430	2430	2430	2430	0
287	20250113	153300	203254090	2430	2430	2430	2430	0
288	20250113	153200	203254090	2430	2430	2430	2430	0
289	20250113	153100	203254090	2430	2430	2430	2430	0
290	20250113	153000	203254090	2430	2430	2430	2430	1505
291	20250113	152900	199596940	2415	2415	2415	2415	0
292	20250113	152800	199596940	2415	2415	2415	2415	0
293	20250113	152700	199596940	2415	2415	2415	2415	0
294	20250113	152600	199596940	2415	2415	2415	2415	0
295	20250113	152500	199596940	2415	2415	2415	2415	0
296	20250113	152400	199596940	2415	2415	2415	2415	0
297	20250113	152300	199596940	2415	2415	2415	2415	0
298	20250113	152200	199596940	2415	2415	2415	2415	0
299	20250113	152100	199596940	2415	2415	2415	2415	0
300	20250113	152000	199596940	2415	2415	2415	2415	0
301	20250113	151900	199596940	2415	2425	2425	2415	329
302	20250113	151800	198801965	2430	2430	2430	2430	50
303	20250113	151700	198680465	2430	2430	2430	2430	10
304	20250113	151600	198656165	2415	2415	2415	2415	0
305	20250113	151500	198656165	2415	2420	2420	2415	1197
306	20250113	151400	195760405	2425	2445	2445	2425	513
307	20250113	151300	194516360	2445	2445	2445	2445	0
308	20250113	151200	194516360	2445	2440	2445	2430	39
309	20250113	151100	194421280	2440	2440	2440	2440	40
310	20250113	151000	194323680	2430	2430	2430	2430	6
311	20250113	150900	194309100	2445	2445	2445	2445	4
312	20250113	150800	194299320	2440	2445	2445	2440	84
313	20250113	150700	194094310	2445	2445	2445	2445	0
314	20250113	150600	194094310	2445	2440	2445	2440	142
315	20250113	150500	193747815	2430	2435	2435	2430	8
316	20250113	150400	193728355	2440	2440	2440	2440	129
317	20250113	150300	193413595	2440	2440	2440	2440	11
318	20250113	150200	193386755	2440	2440	2440	2440	250
319	20250113	150100	192776755	2440	2440	2440	2440	0
320	20250113	150000	192776755	2440	2425	2440	2425	506
321	20250113	145900	191549635	2445	2440	2445	2440	143
322	20250113	145800	191200700	2425	2430	2430	2425	450
323	20250113	145700	190109435	2440	2430	2440	2430	4033
324	20250113	145600	180274205	2440	2440	2440	2440	0
325	20250113	145500	180274205	2440	2440	2440	2440	0
326	20250113	145400	180274205	2440	2440	2440	2440	0
327	20250113	145300	180274205	2440	2440	2440	2440	1
328	20250113	145200	180271765	2430	2430	2430	2430	257
329	20250113	145100	179647255	2440	2435	2440	2435	16
330	20250113	145000	179608290	2440	2440	2440	2440	4
331	20250113	144900	179598530	2430	2440	2440	2430	667
332	20250113	144800	177977610	2445	2445	2445	2445	0
333	20250113	144700	177977610	2445	2445	2445	2445	1
334	20250113	144600	177975165	2430	2445	2445	2430	17
335	20250113	144500	177933615	2435	2435	2435	2435	11
336	20250113	144400	177906830	2435	2445	2455	2435	954
337	20250113	144300	175582280	2445	2445	2445	2445	100
338	20250113	144200	175337780	2445	2445	2445	2445	0
339	20250113	144100	175337780	2445	2445	2445	2445	0
340	20250113	144000	175337780	2445	2445	2445	2445	0
341	20250113	143900	175337780	2445	2445	2445	2445	0
342	20250113	143800	175337780	2445	2445	2445	2445	26
343	20250113	143700	175274210	2445	2445	2445	2445	0
344	20250113	143600	175274210	2445	2445	2445	2445	0
345	20250113	143500	175274210	2445	2450	2450	2435	667
346	20250113	143400	173647405	2450	2450	2450	2450	40
347	20250113	143300	173549405	2450	2450	2450	2450	0
348	20250113	143200	173549405	2450	2450	2450	2450	0
349	20250113	143100	173549405	2450	2450	2450	2450	36
350	20250113	143000	173461205	2440	2440	2440	2440	0
351	20250113	142900	173461205	2440	2440	2440	2440	0
352	20250113	142800	173461205	2440	2440	2440	2440	161
353	20250113	142700	173068365	2450	2450	2450	2450	96
354	20250113	142600	172833165	2450	2450	2450	2450	0
355	20250113	142500	172833165	2450	2450	2450	2450	0
356	20250113	142400	172833165	2450	2450	2450	2450	6
357	20250113	142300	172818465	2440	2440	2440	2440	0
358	20250113	142200	172818465	2440	2445	2445	2440	468
359	20250113	142100	171674460	2455	2455	2455	2455	0
360	20250113	142000	171674460	2455	2455	2455	2455	30
361	20250113	141900	171600810	2455	2455	2455	2455	35
362	20250113	141800	171514885	2455	2455	2455	2455	0
363	20250113	141700	171514885	2455	2455	2455	2455	0
364	20250113	141600	171514885	2455	2455	2455	2455	0
365	20250113	141500	171514885	2455	2455	2455	2455	0
366	20250113	141400	171514885	2455	2455	2455	2455	0
367	20250113	141300	171514885	2455	2455	2455	2450	1001
368	20250113	141200	169059930	2455	2455	2455	2455	0
369	20250113	141100	169059930	2455	2455	2455	2455	0
370	20250113	141000	169059930	2455	2455	2455	2455	0
371	20250113	140900	169059930	2455	2455	2455	2455	0
372	20250113	140800	169059930	2455	2450	2455	2450	60
373	20250113	140700	168912815	2450	2450	2450	2450	0
374	20250113	140600	168912815	2450	2450	2450	2450	0
375	20250113	140500	168912815	2450	2450	2450	2450	0
376	20250113	140400	168912815	2450	2450	2450	2450	80
377	20250113	140300	168716815	2450	2450	2450	2450	0
378	20250113	140200	168716815	2450	2450	2450	2450	0
379	20250113	140100	168716815	2450	2450	2450	2450	0
380	20250113	140000	168716815	2450	2450	2450	2450	0
381	20250113	135900	168716815	2450	2450	2450	2450	0
382	20250113	135800	168716815	2450	2450	2450	2450	0
383	20250113	135700	168716815	2450	2450	2450	2450	1
384	20250113	135600	168714365	2440	2440	2440	2440	608
385	20250113	135500	167230845	2450	2450	2450	2450	0
386	20250113	135400	167230845	2450	2450	2450	2450	1
387	20250113	135300	167228395	2445	2445	2445	2445	0
388	20250113	135200	167228395	2445	2445	2445	2445	13
389	20250113	135100	167196610	2450	2450	2450	2450	0
390	20250113	135000	167196610	2450	2450	2450	2450	0
391	20250113	134900	167196610	2450	2450	2450	2450	0
392	20250113	134800	167196610	2450	2445	2450	2445	72
393	20250113	134700	167020560	2440	2440	2440	2440	0
394	20250113	134600	167020560	2440	2440	2440	2440	452
395	20250113	134500	165917680	2445	2440	2445	2440	85
396	20250113	134400	165709980	2445	2445	2445	2445	30
397	20250113	134300	165636630	2445	2445	2445	2445	49
398	20250113	134200	165516825	2445	2445	2445	2445	0
399	20250113	134100	165516825	2445	2445	2445	2445	0
400	20250113	134000	165516825	2445	2445	2445	2445	0
401	20250113	133900	165516825	2445	2445	2445	2445	0
402	20250113	133800	165516825	2445	2445	2445	2445	30
403	20250113	133700	165443475	2445	2445	2445	2445	10
404	20250113	133600	165419025	2445	2445	2445	2445	0
405	20250113	133500	165419025	2445	2445	2445	2445	30
406	20250113	133400	165345675	2445	2445	2445	2445	0
407	20250113	133300	165345675	2445	2445	2445	2445	30
408	20250113	133200	165272325	2445	2445	2445	2445	0
409	20250113	133100	165272325	2445	2445	2445	2440	33
410	20250113	133000	165191645	2445	2445	2445	2445	0
411	20250113	132900	165191645	2445	2445	2445	2445	0
412	20250113	132800	165191645	2445	2445	2445	2445	30
413	20250113	132700	165118295	2445	2445	2445	2445	30
414	20250113	132600	165044945	2445	2445	2445	2445	1
415	20250113	132500	165042500	2440	2440	2440	2440	3
416	20250113	132400	165035180	2445	2445	2445	2445	0
417	20250113	132300	165035180	2445	2440	2445	2440	192
418	20250113	132200	164566680	2440	2440	2440	2440	4
419	20250113	132100	164556920	2440	2440	2440	2440	50
420	20250113	132000	164434920	2440	2435	2440	2435	259
421	20250113	131900	163803715	2435	2435	2435	2435	120
422	20250113	131800	163511515	2435	2435	2435	2435	618
423	20250113	131700	162006685	2440	2440	2440	2440	0
424	20250113	131600	162006685	2440	2440	2440	2440	0
425	20250113	131500	162006685	2440	2440	2440	2440	0
426	20250113	131400	162006685	2440	2440	2440	2440	0
427	20250113	131300	162006685	2440	2440	2440	2440	3
428	20250113	131200	161999365	2440	2440	2440	2440	0
429	20250113	131100	161999365	2440	2440	2440	2440	10
430	20250113	131000	161974965	2440	2440	2440	2440	6
431	20250113	130900	161960325	2440	2435	2440	2435	286
432	20250113	130800	161263885	2435	2435	2435	2435	6
433	20250113	130700	161249275	2435	2435	2435	2435	0
434	20250113	130600	161249275	2435	2435	2435	2435	60
435	20250113	130500	161103175	2435	2435	2435	2435	8
436	20250113	130400	161083695	2430	2430	2430	2430	1
437	20250113	130300	161081265	2430	2435	2435	2430	354
438	20250113	130200	160220980	2435	2435	2435	2435	2190
439	20250113	130100	154888330	2440	2455	2455	2440	506
440	20250113	130000	153653540	2455	2455	2455	2455	0
441	20250113	125900	153653540	2455	2455	2455	2455	0
442	20250113	125800	153653540	2455	2455	2455	2455	0
443	20250113	125700	153653540	2455	2455	2455	2455	0
444	20250113	125600	153653540	2455	2455	2455	2455	0
445	20250113	125500	153653540	2455	2455	2455	2455	0
446	20250113	125400	153653540	2455	2455	2455	2455	0
447	20250113	125300	153653540	2455	2455	2455	2455	4
448	20250113	125200	153643720	2455	2455	2455	2455	1
449	20250113	125100	153641265	2455	2455	2455	2440	351
450	20250113	125000	152784735	2455	2455	2455	2455	40
451	20250113	124900	152686535	2455	2455	2455	2455	9
452	20250113	124800	152664440	2455	2450	2455	2450	33
453	20250113	124700	152583580	2450	2450	2450	2450	50
454	20250113	124600	152461080	2455	2450	2455	2450	21
455	20250113	124500	152409600	2440	2440	2440	2440	96
456	20250113	124400	152175360	2440	2440	2440	2440	11
457	20250113	124300	152148520	2440	2440	2440	2440	0
458	20250113	124200	152148520	2440	2440	2440	2440	0
459	20250113	124100	152148520	2440	2440	2440	2440	316
460	20250113	124000	151377480	2450	2450	2450	2450	0
461	20250113	123900	151377480	2450	2450	2450	2450	1
462	20250113	123800	151375030	2450	2450	2450	2450	10
463	20250113	123700	151350530	2455	2455	2455	2455	0
464	20250113	123600	151350530	2455	2455	2455	2455	0
465	20250113	123500	151350530	2455	2440	2455	2440	304
466	20250113	123400	150608730	2440	2440	2440	2440	0
467	20250113	123300	150608730	2440	2440	2440	2440	0
468	20250113	123200	150608730	2440	2440	2440	2440	0
469	20250113	123100	150608730	2440	2440	2440	2440	0
470	20250113	123000	150608730	2440	2440	2440	2440	0
471	20250113	122900	150608730	2440	2440	2440	2440	98
472	20250113	122800	150369610	2440	2440	2440	2440	0
473	20250113	122700	150369610	2440	2440	2440	2440	10
474	20250113	122600	150345210	2440	2440	2440	2440	10
475	20250113	122500	150320810	2440	2440	2440	2440	3
476	20250113	122400	150313490	2440	2440	2440	2440	0
477	20250113	122300	150313490	2440	2435	2440	2435	546
478	20250113	122200	148983965	2445	2445	2445	2445	13
479	20250113	122100	148952180	2440	2440	2445	2440	948
480	20250113	122000	146638460	2445	2450	2450	2445	717
481	20250113	121900	144885390	2455	2455	2455	2455	0
482	20250113	121800	144885390	2455	2455	2455	2455	18
483	20250113	121700	144841200	2455	2455	2455	2455	0
484	20250113	121600	144841200	2455	2455	2455	2455	3
485	20250113	121500	144833835	2450	2455	2455	2450	2615
486	20250113	121400	138426835	2460	2460	2460	2460	0
487	20250113	121300	138426835	2460	2460	2460	2460	3
488	20250113	121200	138419455	2450	2450	2450	2450	0
489	20250113	121100	138419455	2450	2455	2455	2450	2000
490	20250113	121000	133513970	2460	2460	2460	2460	20
491	20250113	120900	133464770	2460	2460	2460	2460	300
492	20250113	120800	132726770	2460	2460	2460	2455	831
493	20250113	120700	130686115	2460	2460	2460	2460	10
494	20250113	120600	130661515	2465	2465	2465	2465	0
495	20250113	120500	130661515	2465	2465	2465	2465	140
496	20250113	120400	130316415	2465	2465	2465	2465	0
497	20250113	120300	130316415	2465	2465	2465	2465	0
498	20250113	120200	130316415	2465	2465	2465	2465	1
499	20250113	120100	130313950	2465	2465	2465	2465	0
500	20250113	120000	130313950	2465	2465	2465	2465	0
501	20250113	115900	130313950	2465	2465	2465	2465	0
502	20250113	115800	130313950	2465	2465	2465	2465	0
503	20250113	115700	130313950	2465	2465	2465	2465	0
504	20250113	115600	130313950	2465	2465	2465	2465	0
505	20250113	115500	130313950	2465	2465	2465	2465	0
506	20250113	115400	130313950	2465	2465	2465	2465	0
507	20250113	115300	130313950	2465	2465	2465	2465	24
508	20250113	115200	130254790	2465	2465	2465	2465	2
509	20250113	115100	130249860	2465	2465	2465	2465	3
510	20250113	115000	130242465	2455	2455	2455	2455	17
511	20250113	114900	130200730	2465	2460	2465	2460	18
512	20250113	114800	130156385	2460	2460	2460	2460	10
513	20250113	114700	130131785	2460	2460	2460	2460	0
514	20250113	114600	130131785	2460	2460	2460	2460	7
515	20250113	114500	130114565	2455	2465	2465	2455	132
516	20250113	114400	129790495	2455	2455	2455	2455	0
517	20250113	114300	129790495	2455	2455	2455	2455	0
518	20250113	114200	129790495	2455	2455	2455	2455	125
519	20250113	114100	129483620	2465	2465	2465	2465	0
520	20250113	114000	129483620	2465	2465	2465	2465	0
521	20250113	113900	129483620	2465	2465	2465	2465	50
522	20250113	113800	129360370	2465	2465	2465	2465	44
523	20250113	113700	129251910	2465	2465	2465	2465	0
524	20250113	113600	129251910	2465	2455	2465	2455	451
525	20250113	113500	128144695	2465	2465	2465	2465	0
526	20250113	113400	128144695	2465	2465	2465	2465	0
527	20250113	113300	128144695	2465	2460	2465	2455	265
528	20250113	113200	127494105	2465	2465	2465	2465	0
529	20250113	113100	127494105	2465	2465	2465	2465	0
530	20250113	113000	127494105	2465	2465	2465	2465	2
531	20250113	112900	127489175	2460	2460	2460	2460	1
532	20250113	112800	127486715	2455	2455	2455	2455	2000
533	20250113	112700	122576715	2455	2455	2455	2455	50
534	20250113	112600	122453965	2460	2460	2460	2460	0
535	20250113	112500	122453965	2460	2465	2465	2460	7
536	20250113	112400	122436740	2465	2465	2465	2465	0
537	20250113	112300	122436740	2465	2465	2465	2465	0
538	20250113	112200	122436740	2465	2455	2465	2455	5
539	20250113	112100	122424455	2465	2465	2465	2465	0
540	20250113	112000	122424455	2465	2465	2465	2465	0
541	20250113	111900	122424455	2465	2465	2465	2465	0
542	20250113	111800	122424455	2465	2460	2465	2460	6
543	20250113	111700	122409670	2460	2460	2460	2460	0
544	20250113	111600	122409670	2460	2460	2460	2460	0
545	20250113	111500	122409670	2460	2460	2460	2460	0
546	20250113	111400	122409670	2460	2465	2465	2460	3761
547	20250113	111300	113154190	2465	2465	2465	2465	0
548	20250113	111200	113154190	2465	2465	2465	2465	0
549	20250113	111100	113154190	2465	2465	2465	2465	145
550	20250113	111000	112796765	2465	2465	2465	2465	0
551	20250113	110900	112796765	2465	2465	2465	2465	150
552	20250113	110800	112427015	2465	2465	2465	2465	19
553	20250113	110700	112380180	2465	2465	2465	2465	0
554	20250113	110600	112380180	2465	2465	2465	2465	0
555	20250113	110500	112380180	2465	2465	2465	2465	0
556	20250113	110400	112380180	2465	2465	2465	2465	0
557	20250113	110300	112380180	2465	2465	2465	2465	13
558	20250113	110200	112348135	2465	2465	2465	2465	0
559	20250113	110100	112348135	2465	2465	2465	2465	0
560	20250113	110000	112348135	2465	2460	2465	2460	2086
561	20250113	105900	107216085	2460	2460	2460	2460	10
562	20250113	105800	107191485	2460	2460	2460	2460	53
563	20250113	105700	107061105	2460	2460	2460	2460	11
564	20250113	105600	107034045	2460	2455	2460	2455	332
565	20250113	105500	106218935	2455	2455	2455	2455	197
566	20250113	105400	105735300	2460	2460	2460	2460	0
567	20250113	105300	105735300	2460	2460	2460	2460	1
568	20250113	105200	105732840	2460	2460	2460	2460	0
569	20250113	105100	105732840	2460	2455	2460	2455	62
570	20250113	105000	105580615	2455	2455	2455	2455	0
571	20250113	104900	105580615	2455	2455	2455	2455	10
572	20250113	104800	105556065	2460	2460	2460	2455	28
573	20250113	104700	105487300	2455	2455	2455	2455	50
574	20250113	104600	105364550	2455	2455	2455	2455	0
575	20250113	104500	105364550	2455	2455	2455	2455	1
576	20250113	104400	105362095	2455	2455	2455	2455	0
577	20250113	104300	105362095	2455	2460	2460	2455	705
578	20250113	104200	103631270	2460	2460	2460	2460	18
579	20250113	104100	103586990	2460	2460	2460	2460	0
580	20250113	104000	103586990	2460	2460	2460	2460	0
581	20250113	103900	103586990	2460	2455	2460	2455	6
582	20250113	103800	103572235	2455	2455	2455	2455	301
583	20250113	103700	102833280	2460	2460	2460	2460	5
584	20250113	103600	102820980	2460	2460	2460	2460	41
585	20250113	103500	102720120	2455	2455	2455	2455	11
586	20250113	103400	102693115	2455	2460	2465	2455	860
587	20250113	103300	100580605	2460	2460	2460	2460	52
588	20250113	103200	100452685	2460	2460	2460	2460	178
589	20250113	103100	100014805	2460	2470	2470	2460	2510
590	20250113	103000	93830045	2480	2480	2480	2480	0
591	20250113	102900	93830045	2480	2480	2480	2480	0
592	20250113	102800	93830045	2480	2480	2480	2480	0
593	20250113	102700	93830045	2480	2480	2480	2480	1
594	20250113	102600	93827565	2485	2485	2485	2485	1
595	20250113	102500	93825080	2475	2480	2480	2475	1095
596	20250113	102400	91114950	2480	2480	2480	2480	7
597	20250113	102300	91097590	2480	2485	2485	2480	21
598	20250113	102200	91045505	2480	2485	2485	2480	91
599	20250113	102100	90819820	2480	2480	2480	2480	0
600	20250113	102000	90819820	2480	2480	2480	2480	35
601	20250113	101900	90733020	2480	2480	2480	2480	200
602	20250113	101800	90237020	2480	2480	2480	2480	66
603	20250113	101700	90073340	2485	2485	2485	2485	1
604	20250113	101600	90070855	2480	2490	2490	2480	874
605	20250113	101500	87902390	2495	2495	2495	2495	0
606	20250113	101400	87902390	2495	2495	2495	2495	9
607	20250113	101300	87879935	2490	2490	2490	2490	300
608	20250113	101200	87132935	2490	2485	2490	2485	35
609	20250113	101100	87045955	2490	2490	2490	2490	0
610	20250113	101000	87045955	2490	2490	2490	2490	1
611	20250113	100900	87043465	2490	2490	2490	2490	0
612	20250113	100800	87043465	2490	2490	2490	2490	0
613	20250113	100700	87043465	2490	2490	2490	2490	1
614	20250113	100600	87040975	2490	2490	2490	2490	5
615	20250113	100500	87028525	2490	2490	2490	2490	15
616	20250113	100400	86991175	2480	2480	2480	2480	700
617	20250113	100300	85255175	2485	2490	2490	2485	25
618	20250113	100200	85193025	2485	2490	2495	2485	22
619	20250113	100100	85138160	2485	2490	2490	2485	2217
620	20250113	100000	79618975	2495	2495	2495	2495	5
621	20250113	095900	79606500	2495	2490	2495	2485	209
622	20250113	095800	79086250	2495	2495	2495	2495	0
623	20250113	095700	79086250	2495	2495	2495	2495	0
624	20250113	095600	79086250	2495	2495	2495	2495	35
625	20250113	095500	78998925	2495	2495	2495	2495	0
626	20250113	095400	78998925	2495	2485	2495	2485	620
627	20250113	095300	77458205	2495	2495	2495	2495	50
628	20250113	095200	77333455	2490	2505	2505	2490	266
629	20250113	095100	76668730	2505	2505	2505	2505	30
630	20250113	095000	76593580	2505	2505	2505	2505	4
631	20250113	094900	76583560	2505	2505	2505	2505	4
632	20250113	094800	76573540	2500	2500	2500	2500	109
633	20250113	094700	76301040	2485	2485	2485	2485	0
634	20250113	094600	76301040	2485	2485	2485	2485	1
635	20250113	094500	76298555	2490	2510	2510	2490	168
636	20250113	094400	75879405	2510	2510	2510	2510	0
637	20250113	094300	75879405	2510	2510	2510	2510	0
638	20250113	094200	75879405	2510	2510	2510	2510	0
639	20250113	094100	75879405	2510	2510	2510	2510	0
640	20250113	094000	75879405	2510	2510	2510	2510	0
641	20250113	093900	75879405	2510	2510	2510	2510	0
642	20250113	093800	75879405	2510	2510	2510	2510	0
643	20250113	093700	75879405	2510	2510	2510	2510	3
644	20250113	093600	75871875	2510	2500	2510	2500	91
645	20250113	093500	75644365	2500	2500	2500	2500	0
646	20250113	093400	75644365	2500	2500	2500	2500	0
647	20250113	093300	75644365	2500	2500	2500	2500	210
648	20250113	093200	75119365	2500	2500	2500	2500	62
649	20250113	093100	74964365	2515	2515	2515	2515	0
650	20250113	093000	74964365	2515	2520	2520	2515	63
651	20250113	092900	74805900	2505	2505	2505	2490	5108
652	20250113	092800	62073260	2505	2510	2510	2500	2270
653	20250113	092700	56377130	2525	2525	2525	2525	0
654	20250113	092600	56377130	2525	2525	2525	2525	10
655	20250113	092500	56351880	2525	2525	2525	2525	0
656	20250113	092400	56351880	2525	2525	2525	2525	0
657	20250113	092300	56351880	2525	2525	2525	2525	4320
658	20250113	092200	45443880	2525	2525	2525	2525	50
659	20250113	092100	45317630	2525	2525	2525	2525	127
660	20250113	092000	44996955	2525	2525	2525	2525	0
661	20250113	091900	44996955	2525	2525	2525	2525	0
662	20250113	091800	44996955	2525	2510	2525	2510	23
663	20250113	091700	44938925	2530	2530	2530	2530	16
664	20250113	091600	44898445	2525	2525	2525	2525	63
665	20250113	091500	44739370	2525	2525	2525	2525	0
666	20250113	091400	44739370	2525	2520	2525	2505	2754
667	20250113	091300	37810995	2535	2535	2535	2535	10
668	20250113	091200	37785645	2520	2530	2535	2520	1128
669	20250113	091100	34940625	2525	2500	2525	2500	825
670	20250113	091000	32861570	2500	2500	2500	2500	111
671	20250113	090900	32584070	2505	2505	2505	2505	2
672	20250113	090800	32579060	2485	2485	2485	2485	0
673	20250113	090700	32579060	2485	2485	2485	2485	500
674	20250113	090600	31336560	2485	2485	2485	2485	100
675	20250113	090500	31088060	2485	2485	2485	2485	0
676	20250113	090400	31088060	2485	2485	2485	2485	215
677	20250113	090300	30553785	2510	2510	2510	2510	0
678	20250113	090200	30553785	2510	2510	2510	2510	4053
679	20250113	090100	20380755	2505	2495	2505	2495	3000
680	20250113	090000	12875510	2480	2520	2520	2460	5126