KissMeData/037560/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	192000	115801415	2410	2410	2410	2410	1358
3	20250102	191900	115801415	2410	2410	2410	2410	0
4	20250102	191800	115801415	2410	2410	2410	2410	0
5	20250102	191700	115801415	2410	2410	2410	2410	0
6	20250102	191600	115801415	2410	2410	2410	2410	0
7	20250102	191500	115801415	2410	2410	2410	2410	0
8	20250102	191400	115801415	2410	2410	2410	2410	0
9	20250102	191300	115801415	2410	2410	2410	2410	0
10	20250102	191200	115801415	2410	2410	2410	2410	0
11	20250102	191100	115801415	2410	2410	2410	2410	0
12	20250102	191000	115801415	2410	2410	2410	2410	0
13	20250102	190900	115801415	2410	2410	2410	2410	0
14	20250102	190800	115801415	2410	2410	2410	2410	0
15	20250102	190700	115801415	2410	2410	2410	2410	0
16	20250102	190600	115801415	2410	2410	2410	2410	0
17	20250102	190500	115801415	2410	2410	2410	2410	0
18	20250102	190400	115801415	2410	2410	2410	2410	0
19	20250102	190300	115801415	2410	2410	2410	2410	0
20	20250102	190200	115801415	2410	2410	2410	2410	0
21	20250102	190100	115801415	2410	2410	2410	2410	0
22	20250102	190000	115801415	2410	2410	2410	2410	0
23	20250102	185900	115801415	2410	2410	2410	2410	0
24	20250102	185800	115801415	2410	2410	2410	2410	0
25	20250102	185700	115801415	2410	2410	2410	2410	0
26	20250102	185600	115801415	2410	2410	2410	2410	0
27	20250102	185500	115801415	2410	2410	2410	2410	0
28	20250102	185400	115801415	2410	2410	2410	2410	0
29	20250102	185300	115801415	2410	2410	2410	2410	0
30	20250102	185200	115801415	2410	2410	2410	2410	0
31	20250102	185100	115801415	2410	2410	2410	2410	0
32	20250102	185000	115801415	2410	2410	2410	2410	1358
33	20250102	184900	115801415	2410	2410	2410	2410	0
34	20250102	184800	115801415	2410	2410	2410	2410	0
35	20250102	184700	115801415	2410	2410	2410	2410	0
36	20250102	184600	115801415	2410	2410	2410	2410	0
37	20250102	184500	115801415	2410	2410	2410	2410	0
38	20250102	184400	115801415	2410	2410	2410	2410	0
39	20250102	184300	115801415	2410	2410	2410	2410	0
40	20250102	184200	115801415	2410	2410	2410	2410	0
41	20250102	184100	115801415	2410	2410	2410	2410	0
42	20250102	184000	115801415	2410	2410	2410	2410	0
43	20250102	183900	115801415	2410	2410	2410	2410	0
44	20250102	183800	115801415	2410	2410	2410	2410	0
45	20250102	183700	115801415	2410	2410	2410	2410	0
46	20250102	183600	115801415	2410	2410	2410	2410	0
47	20250102	183500	115801415	2410	2410	2410	2410	0
48	20250102	183400	115801415	2410	2410	2410	2410	0
49	20250102	183300	115801415	2410	2410	2410	2410	0
50	20250102	183200	115801415	2410	2410	2410	2410	0
51	20250102	183100	115801415	2410	2410	2410	2410	0
52	20250102	183000	115801415	2410	2410	2410	2410	0
53	20250102	182900	115801415	2410	2410	2410	2410	0
54	20250102	182800	115801415	2410	2410	2410	2410	0
55	20250102	182700	115801415	2410	2410	2410	2410	0
56	20250102	182600	115801415	2410	2410	2410	2410	0
57	20250102	182500	115801415	2410	2410	2410	2410	0
58	20250102	182400	115801415	2410	2410	2410	2410	0
59	20250102	182300	115801415	2410	2410	2410	2410	0
60	20250102	182200	115801415	2410	2410	2410	2410	0
61	20250102	182100	115801415	2410	2410	2410	2410	0
62	20250102	182000	115801415	2410	2410	2410	2410	1358
63	20250102	181900	115801415	2410	2410	2410	2410	0
64	20250102	181800	115801415	2410	2410	2410	2410	0
65	20250102	181700	115801415	2410	2410	2410	2410	0
66	20250102	181600	115801415	2410	2410	2410	2410	0
67	20250102	181500	115801415	2410	2410	2410	2410	0
68	20250102	181400	115801415	2410	2410	2410	2410	0
69	20250102	181300	115801415	2410	2410	2410	2410	0
70	20250102	181200	115801415	2410	2410	2410	2410	0
71	20250102	181100	115801415	2410	2410	2410	2410	0
72	20250102	181000	115801415	2410	2410	2410	2410	0
73	20250102	180900	115801415	2410	2410	2410	2410	0
74	20250102	180800	115801415	2410	2410	2410	2410	0
75	20250102	180700	115801415	2410	2410	2410	2410	0
76	20250102	180600	115801415	2410	2410	2410	2410	0
77	20250102	180500	115801415	2410	2410	2410	2410	0
78	20250102	180400	115801415	2410	2410	2410	2410	0
79	20250102	180300	115801415	2410	2410	2410	2410	0
80	20250102	180200	115801415	2410	2410	2410	2410	0
81	20250102	180100	115801415	2410	2410	2410	2410	0
82	20250102	180000	115801415	2410	2410	2410	2410	0
83	20250102	175900	115801415	2410	2410	2410	2410	0
84	20250102	175800	115801415	2410	2410	2410	2410	0
85	20250102	175700	115801415	2410	2410	2410	2410	0
86	20250102	175600	115801415	2410	2410	2410	2410	0
87	20250102	175500	115801415	2410	2410	2410	2410	0
88	20250102	175400	115801415	2410	2410	2410	2410	0
89	20250102	175300	115801415	2410	2410	2410	2410	0
90	20250102	175200	115801415	2410	2410	2410	2410	0
91	20250102	175100	115801415	2410	2410	2410	2410	0
92	20250102	175000	115801415	2410	2410	2410	2410	1358
93	20250102	174900	115801415	2410	2410	2410	2410	0
94	20250102	174800	115801415	2410	2410	2410	2410	0
95	20250102	174700	115801415	2410	2410	2410	2410	0
96	20250102	174600	115801415	2410	2410	2410	2410	0
97	20250102	174500	115801415	2410	2410	2410	2410	0
98	20250102	174400	115801415	2410	2410	2410	2410	0
99	20250102	174300	115801415	2410	2410	2410	2410	0
100	20250102	174200	115801415	2410	2410	2410	2410	0
101	20250102	174100	115801415	2410	2410	2410	2410	0
102	20250102	174000	115801415	2410	2410	2410	2410	0
103	20250102	173900	115801415	2410	2410	2410	2410	0
104	20250102	173800	115801415	2410	2410	2410	2410	0
105	20250102	173700	115801415	2410	2410	2410	2410	0
106	20250102	173600	115801415	2410	2410	2410	2410	0
107	20250102	173500	115801415	2410	2410	2410	2410	0
108	20250102	173400	115801415	2410	2410	2410	2410	0
109	20250102	173300	115801415	2410	2410	2410	2410	0
110	20250102	173200	115801415	2410	2410	2410	2410	0
111	20250102	173100	115801415	2410	2410	2410	2410	0
112	20250102	173000	115801415	2410	2410	2410	2410	0
113	20250102	172900	115801415	2410	2410	2410	2410	0
114	20250102	172800	115801415	2410	2410	2410	2410	0
115	20250102	172700	115801415	2410	2410	2410	2410	0
116	20250102	172600	115801415	2410	2410	2410	2410	0
117	20250102	172500	115801415	2410	2410	2410	2410	0
118	20250102	172400	115801415	2410	2410	2410	2410	0
119	20250102	172300	115801415	2410	2410	2410	2410	0
120	20250102	172200	115801415	2410	2410	2410	2410	0
121	20250102	172100	115801415	2410	2410	2410	2410	0
122	20250102	172000	115801415	2410	2410	2410	2410	1358
123	20250102	171900	115801415	2410	2410	2410	2410	0
124	20250102	171800	115801415	2410	2410	2410	2410	0
125	20250102	171700	115801415	2410	2410	2410	2410	0
126	20250102	171600	115801415	2410	2410	2410	2410	0
127	20250102	171500	115801415	2410	2410	2410	2410	0
128	20250102	171400	115801415	2410	2410	2410	2410	0
129	20250102	171300	115801415	2410	2410	2410	2410	0
130	20250102	171200	115801415	2410	2410	2410	2410	0
131	20250102	171100	115801415	2410	2410	2410	2410	0
132	20250102	171000	115801415	2410	2410	2410	2410	0
133	20250102	170900	115801415	2410	2410	2410	2410	0
134	20250102	170800	115801415	2410	2410	2410	2410	0
135	20250102	170700	115801415	2410	2410	2410	2410	0
136	20250102	170600	115801415	2410	2410	2410	2410	0
137	20250102	170500	115801415	2410	2410	2410	2410	0
138	20250102	170400	115801415	2410	2410	2410	2410	0
139	20250102	170300	115801415	2410	2410	2410	2410	0
140	20250102	170200	115801415	2410	2410	2410	2410	0
141	20250102	170100	115801415	2410	2410	2410	2410	0
142	20250102	170000	115801415	2410	2410	2410	2410	0
143	20250102	165900	115801415	2410	2410	2410	2410	0
144	20250102	165800	115801415	2410	2410	2410	2410	0
145	20250102	165700	115801415	2410	2410	2410	2410	0
146	20250102	165600	115801415	2410	2410	2410	2410	0
147	20250102	165500	115801415	2410	2410	2410	2410	0
148	20250102	165400	115801415	2410	2410	2410	2410	0
149	20250102	165300	115801415	2410	2410	2410	2410	0
150	20250102	165200	115801415	2410	2410	2410	2410	0
151	20250102	165100	115801415	2410	2410	2410	2410	0
152	20250102	165000	115801415	2410	2410	2410	2410	1358
153	20250102	164900	115801415	2410	2410	2410	2410	0
154	20250102	164800	115801415	2410	2410	2410	2410	0
155	20250102	164700	115801415	2410	2410	2410	2410	0
156	20250102	164600	115801415	2410	2410	2410	2410	0
157	20250102	164500	115801415	2410	2410	2410	2410	0
158	20250102	164400	115801415	2410	2410	2410	2410	0
159	20250102	164300	115801415	2410	2410	2410	2410	0
160	20250102	164200	115801415	2410	2410	2410	2410	0
161	20250102	164100	115801415	2410	2410	2410	2410	0
162	20250102	164000	115801415	2410	2410	2410	2410	0
163	20250102	163900	115801415	2410	2410	2410	2410	0
164	20250102	163800	115801415	2410	2410	2410	2410	0
165	20250102	163700	115801415	2410	2410	2410	2410	0
166	20250102	163600	115801415	2410	2410	2410	2410	0
167	20250102	163500	115801415	2410	2410	2410	2410	0
168	20250102	163400	115801415	2410	2410	2410	2410	0
169	20250102	163300	115801415	2410	2410	2410	2410	0
170	20250102	163200	115801415	2410	2410	2410	2410	0
171	20250102	163100	115801415	2410	2410	2410	2410	0
172	20250102	163000	115801415	2410	2410	2410	2410	0
173	20250102	162900	115801415	2410	2410	2410	2410	0
174	20250102	162800	115801415	2410	2410	2410	2410	0
175	20250102	162700	115801415	2410	2410	2410	2410	0
176	20250102	162600	115801415	2410	2410	2410	2410	0
177	20250102	162500	115801415	2410	2410	2410	2410	0
178	20250102	162400	115801415	2410	2410	2410	2410	0
179	20250102	162300	115801415	2410	2410	2410	2410	0
180	20250102	162200	115801415	2410	2410	2410	2410	0
181	20250102	162100	115801415	2410	2410	2410	2410	0
182	20250102	162000	115801415	2410	2410	2410	2410	1358
183	20250102	161900	115801415	2410	2410	2410	2410	0
184	20250102	161800	115801415	2410	2410	2410	2410	0
185	20250102	161700	115801415	2410	2410	2410	2410	0
186	20250102	161600	115801415	2410	2410	2410	2410	0
187	20250102	161500	115801415	2410	2410	2410	2410	0
188	20250102	161400	115801415	2410	2410	2410	2410	0
189	20250102	161300	115801415	2410	2410	2410	2410	0
190	20250102	161200	115801415	2410	2410	2410	2410	0
191	20250102	161100	115801415	2410	2410	2410	2410	0
192	20250102	161000	115801415	2410	2410	2410	2410	0
193	20250102	160900	115801415	2410	2410	2410	2410	0
194	20250102	160800	115801415	2410	2410	2410	2410	0
195	20250102	160700	115801415	2410	2410	2410	2410	0
196	20250102	160600	115801415	2410	2410	2410	2410	0
197	20250102	160500	115801415	2410	2410	2410	2410	0
198	20250102	160400	115801415	2410	2410	2410	2410	0
199	20250102	160300	115801415	2410	2410	2410	2410	0
200	20250102	160200	115801415	2410	2410	2410	2410	0
201	20250102	160100	115801415	2410	2410	2410	2410	0
202	20250102	160000	115801415	2410	2410	2410	2410	0
203	20250102	155900	115801415	2410	2410	2410	2410	0
204	20250102	155800	115801415	2410	2410	2410	2410	0
205	20250102	155700	115801415	2410	2410	2410	2410	0
206	20250102	155600	115801415	2410	2410	2410	2410	0
207	20250102	155500	115801415	2410	2410	2410	2410	0
208	20250102	155400	115801415	2410	2410	2410	2410	0
209	20250102	155300	115801415	2410	2410	2410	2410	0
210	20250102	155200	115801415	2410	2410	2410	2410	0
211	20250102	155100	115801415	2410	2410	2410	2410	0
212	20250102	155000	115801415	2410	2410	2410	2410	1358
213	20250102	154900	115801415	2410	2410	2410	2410	0
214	20250102	154800	115801415	2410	2410	2410	2410	0
215	20250102	154700	115801415	2410	2410	2410	2410	0
216	20250102	154600	115801415	2410	2410	2410	2410	0
217	20250102	154500	115801415	2410	2410	2410	2410	0
218	20250102	154400	115801415	2410	2410	2410	2410	0
219	20250102	154300	115801415	2410	2410	2410	2410	0
220	20250102	154200	115801415	2410	2410	2410	2410	0
221	20250102	154100	115801415	2410	2410	2410	2410	0
222	20250102	154000	115801415	2410	2410	2410	2410	0
223	20250102	153900	115801415	2410	2410	2410	2410	0
224	20250102	153800	115801415	2410	2410	2410	2410	0
225	20250102	153700	115801415	2410	2410	2410	2410	0
226	20250102	153600	115801415	2410	2410	2410	2410	0
227	20250102	153500	115801415	2410	2410	2410	2410	0
228	20250102	153400	115801415	2410	2410	2410	2410	0
229	20250102	153300	115801415	2410	2410	2410	2410	0
230	20250102	153200	115801415	2410	2410	2410	2410	0
231	20250102	153100	115801415	2410	2410	2410	2410	0
232	20250102	153000	115801415	2410	2410	2410	2410	1358
233	20250102	152900	112528635	2410	2410	2410	2410	0
234	20250102	152800	112528635	2410	2410	2410	2410	0
235	20250102	152700	112528635	2410	2410	2410	2410	0
236	20250102	152600	112528635	2410	2410	2410	2410	0
237	20250102	152500	112528635	2410	2410	2410	2410	0
238	20250102	152400	112528635	2410	2410	2410	2410	0
239	20250102	152300	112528635	2410	2410	2410	2410	0
240	20250102	152200	112528635	2410	2410	2410	2410	0
241	20250102	152100	112528635	2410	2410	2410	2410	0
242	20250102	152000	112528635	2410	2410	2410	2410	0
243	20250102	151900	112528635	2410	2405	2410	2405	1012
244	20250102	151800	110089820	2405	2405	2405	2405	1
245	20250102	151700	110087415	2410	2410	2410	2410	1
246	20250102	151600	110085005	2405	2405	2405	2405	0
247	20250102	151500	110085005	2405	2405	2405	2405	3
248	20250102	151400	110077790	2405	2405	2405	2405	10
249	20250102	151300	110053740	2405	2405	2405	2405	0
250	20250102	151200	110053740	2405	2405	2405	2405	0
251	20250102	151100	110053740	2405	2405	2405	2405	0
252	20250102	151000	110053740	2405	2405	2405	2405	8
253	20250102	150900	110034500	2405	2405	2405	2405	0
254	20250102	150800	110034500	2405	2405	2405	2405	0
255	20250102	150700	110034500	2405	2405	2405	2405	0
256	20250102	150600	110034500	2405	2405	2405	2405	0
257	20250102	150500	110034500	2405	2405	2405	2405	3
258	20250102	150400	110027285	2405	2405	2405	2405	11
259	20250102	150300	110000830	2405	2405	2405	2405	0
260	20250102	150200	110000830	2405	2405	2405	2405	14
261	20250102	150100	109967160	2405	2405	2405	2405	0
262	20250102	150000	109967160	2405	2405	2405	2405	14
263	20250102	145900	109933490	2405	2405	2405	2405	28
264	20250102	145800	109866150	2410	2405	2410	2405	2
265	20250102	145700	109861335	2405	2405	2405	2405	14
266	20250102	145600	109827665	2405	2405	2405	2405	0
267	20250102	145500	109827665	2405	2405	2405	2405	8
268	20250102	145400	109808425	2405	2405	2405	2405	9
269	20250102	145300	109786780	2405	2405	2405	2405	0
270	20250102	145200	109786780	2405	2405	2405	2405	8
271	20250102	145100	109767540	2405	2405	2405	2405	0
272	20250102	145000	109767540	2405	2405	2405	2405	5
273	20250102	144900	109755515	2405	2405	2405	2405	16
274	20250102	144800	109717035	2410	2410	2410	2410	0
275	20250102	144700	109717035	2410	2410	2410	2410	0
276	20250102	144600	109717035	2410	2410	2410	2410	0
277	20250102	144500	109717035	2410	2410	2410	2410	0
278	20250102	144400	109717035	2410	2410	2410	2410	9
279	20250102	144300	109695345	2410	2410	2410	2410	0
280	20250102	144200	109695345	2410	2410	2410	2410	0
281	20250102	144100	109695345	2410	2410	2410	2410	0
282	20250102	144000	109695345	2410	2410	2410	2410	0
283	20250102	143900	109695345	2410	2410	2410	2410	0
284	20250102	143800	109695345	2410	2410	2410	2410	0
285	20250102	143700	109695345	2410	2410	2410	2410	0
286	20250102	143600	109695345	2410	2410	2410	2410	0
287	20250102	143500	109695345	2410	2410	2410	2410	0
288	20250102	143400	109695345	2410	2410	2410	2410	0
289	20250102	143300	109695345	2410	2410	2410	2410	15
290	20250102	143200	109659195	2410	2410	2410	2410	1
291	20250102	143100	109656785	2405	2405	2405	2405	1
292	20250102	143000	109654380	2405	2405	2405	2405	0
293	20250102	142900	109654380	2405	2405	2405	2405	8
294	20250102	142800	109635140	2405	2405	2405	2405	40
295	20250102	142700	109538940	2405	2405	2405	2405	0
296	20250102	142600	109538940	2405	2405	2405	2405	5
297	20250102	142500	109526915	2405	2405	2405	2405	2
298	20250102	142400	109522105	2405	2405	2405	2405	0
299	20250102	142300	109522105	2405	2405	2405	2405	0
300	20250102	142200	109522105	2405	2405	2405	2405	199
301	20250102	142100	109043510	2395	2395	2395	2395	40
302	20250102	142000	108947710	2395	2395	2395	2395	100
303	20250102	141900	108708210	2395	2395	2395	2395	0
304	20250102	141800	108708210	2395	2395	2395	2395	0
305	20250102	141700	108708210	2395	2395	2395	2395	0
306	20250102	141600	108708210	2395	2395	2395	2395	0
307	20250102	141500	108708210	2395	2395	2395	2395	5
308	20250102	141400	108696235	2405	2405	2405	2405	0
309	20250102	141300	108696235	2405	2405	2405	2405	2
310	20250102	141200	108691425	2405	2405	2405	2405	0
311	20250102	141100	108691425	2405	2405	2405	2405	0
312	20250102	141000	108691425	2405	2405	2405	2405	10
313	20250102	140900	108667375	2405	2405	2405	2405	0
314	20250102	140800	108667375	2405	2405	2405	2405	0
315	20250102	140700	108667375	2405	2405	2405	2405	0
316	20250102	140600	108667375	2405	2405	2405	2405	41
317	20250102	140500	108568770	2405	2405	2405	2405	0
318	20250102	140400	108568770	2405	2405	2405	2405	1
319	20250102	140300	108566365	2395	2395	2395	2395	0
320	20250102	140200	108566365	2395	2400	2400	2395	164
321	20250102	140100	108172945	2400	2400	2400	2400	15
322	20250102	140000	108136945	2400	2400	2400	2400	77
323	20250102	135900	107952145	2410	2410	2410	2410	0
324	20250102	135800	107952145	2410	2410	2410	2410	0
325	20250102	135700	107952145	2410	2410	2410	2410	0
326	20250102	135600	107952145	2410	2410	2410	2410	0
327	20250102	135500	107952145	2410	2410	2410	2410	0
328	20250102	135400	107952145	2410	2405	2410	2405	2001
329	20250102	135300	103139735	2405	2400	2405	2400	2000
330	20250102	135200	98330855	2400	2400	2400	2400	1
331	20250102	135100	98328455	2400	2400	2400	2400	100
332	20250102	135000	98088455	2400	2400	2400	2400	1
333	20250102	134900	98086055	2400	2400	2400	2400	0
334	20250102	134800	98086055	2400	2400	2400	2400	0
335	20250102	134700	98086055	2400	2400	2400	2400	0
336	20250102	134600	98086055	2400	2400	2400	2400	8
337	20250102	134500	98066855	2400	2400	2400	2400	0
338	20250102	134400	98066855	2400	2400	2400	2400	0
339	20250102	134300	98066855	2400	2400	2400	2400	482
340	20250102	134200	96910055	2400	2400	2400	2400	0
341	20250102	134100	96910055	2400	2400	2400	2400	20
342	20250102	134000	96862055	2400	2400	2400	2400	0
343	20250102	133900	96862055	2400	2400	2400	2400	0
344	20250102	133800	96862055	2400	2400	2400	2400	0
345	20250102	133700	96862055	2400	2400	2400	2400	20
346	20250102	133600	96814055	2400	2400	2400	2400	0
347	20250102	133500	96814055	2400	2400	2400	2400	0
348	20250102	133400	96814055	2400	2400	2400	2400	0
349	20250102	133300	96814055	2400	2400	2400	2400	22
350	20250102	133200	96761255	2395	2395	2395	2395	1
351	20250102	133100	96758860	2400	2400	2400	2400	0
352	20250102	133000	96758860	2400	2400	2400	2400	9
353	20250102	132900	96737260	2395	2395	2395	2395	0
354	20250102	132800	96737260	2395	2395	2395	2395	1
355	20250102	132700	96734865	2400	2400	2400	2400	0
356	20250102	132600	96734865	2400	2400	2400	2400	4
357	20250102	132500	96725265	2400	2400	2400	2400	0
358	20250102	132400	96725265	2400	2400	2400	2400	0
359	20250102	132300	96725265	2400	2400	2400	2400	0
360	20250102	132200	96725265	2400	2400	2400	2400	0
361	20250102	132100	96725265	2400	2400	2400	2400	0
362	20250102	132000	96725265	2400	2400	2400	2400	10
363	20250102	131900	96701265	2400	2400	2400	2400	0
364	20250102	131800	96701265	2400	2400	2400	2400	3
365	20250102	131700	96694065	2400	2400	2400	2400	0
366	20250102	131600	96694065	2400	2400	2400	2400	4
367	20250102	131500	96684465	2400	2400	2400	2400	0
368	20250102	131400	96684465	2400	2400	2400	2400	18
369	20250102	131300	96641265	2400	2400	2400	2400	0
370	20250102	131200	96641265	2400	2400	2400	2400	0
371	20250102	131100	96641265	2400	2400	2400	2400	1
372	20250102	131000	96638865	2400	2400	2400	2400	0
373	20250102	130900	96638865	2400	2400	2400	2400	10
374	20250102	130800	96614865	2395	2395	2395	2395	0
375	20250102	130700	96614865	2395	2395	2395	2395	0
376	20250102	130600	96614865	2395	2395	2395	2395	0
377	20250102	130500	96614865	2395	2395	2395	2395	1
378	20250102	130400	96612470	2400	2395	2400	2395	27
379	20250102	130300	96547790	2400	2400	2400	2400	0
380	20250102	130200	96547790	2400	2400	2400	2400	867
381	20250102	130100	94466990	2400	2400	2400	2400	11
382	20250102	130000	94440590	2400	2400	2400	2400	1
383	20250102	125900	94438190	2395	2400	2400	2395	73
384	20250102	125800	94263255	2400	2400	2400	2400	0
385	20250102	125700	94263255	2400	2400	2400	2400	11
386	20250102	125600	94236855	2400	2400	2400	2400	0
387	20250102	125500	94236855	2400	2395	2400	2395	3
388	20250102	125400	94229660	2400	2400	2400	2400	2
389	20250102	125300	94224860	2395	2395	2395	2395	898
390	20250102	125200	92074150	2405	2405	2405	2405	1
391	20250102	125100	92071745	2400	2400	2400	2400	200
392	20250102	125000	91591745	2400	2400	2400	2400	202
393	20250102	124900	91106945	2400	2400	2400	2400	104
394	20250102	124800	90857345	2400	2400	2400	2400	2
395	20250102	124700	90852545	2400	2400	2400	2400	27
396	20250102	124600	90787745	2400	2400	2400	2400	0
397	20250102	124500	90787745	2400	2405	2405	2400	95
398	20250102	124400	90559735	2400	2400	2400	2400	856
399	20250102	124300	88505335	2400	2400	2400	2400	1
400	20250102	124200	88502935	2400	2400	2400	2400	0
401	20250102	124100	88502935	2400	2400	2400	2400	2
402	20250102	124000	88498135	2400	2400	2400	2400	0
403	20250102	123900	88498135	2400	2400	2400	2400	0
404	20250102	123800	88498135	2400	2405	2405	2400	237
405	20250102	123700	87929310	2410	2410	2410	2410	1
406	20250102	123600	87926900	2410	2410	2410	2410	0
407	20250102	123500	87926900	2410	2410	2410	2410	65
408	20250102	123400	87770250	2410	2410	2410	2410	2
409	20250102	123300	87765430	2400	2400	2400	2400	19
410	20250102	123200	87719830	2395	2395	2395	2395	530
411	20250102	123100	86450480	2400	2400	2400	2400	206
412	20250102	123000	85956080	2410	2410	2410	2410	2
413	20250102	122900	85951260	2410	2410	2410	2410	0
414	20250102	122800	85951260	2410	2410	2410	2410	1
415	20250102	122700	85948850	2410	2410	2410	2410	0
416	20250102	122600	85948850	2410	2410	2410	2410	2
417	20250102	122500	85944030	2410	2410	2410	2410	2
418	20250102	122400	85939210	2410	2410	2410	2410	0
419	20250102	122300	85939210	2410	2410	2410	2410	1
420	20250102	122200	85936800	2410	2410	2410	2410	0
421	20250102	122100	85936800	2410	2410	2410	2410	2
422	20250102	122000	85931980	2400	2400	2400	2400	6
423	20250102	121900	85917580	2410	2410	2410	2410	2
424	20250102	121800	85912760	2415	2415	2415	2415	0
425	20250102	121700	85912760	2415	2415	2415	2415	1
426	20250102	121600	85910345	2415	2415	2415	2415	3
427	20250102	121500	85903100	2415	2415	2415	2415	0
428	20250102	121400	85903100	2415	2415	2415	2415	1
429	20250102	121300	85900685	2400	2400	2400	2400	0
430	20250102	121200	85900685	2400	2400	2400	2400	0
431	20250102	121100	85900685	2400	2400	2400	2400	525
432	20250102	121000	84640685	2425	2425	2425	2425	2
433	20250102	120900	84635835	2425	2425	2425	2425	0
434	20250102	120800	84635835	2425	2425	2425	2425	1
435	20250102	120700	84633410	2405	2405	2405	2405	0
436	20250102	120600	84633410	2405	2405	2405	2405	34
437	20250102	120500	84551640	2425	2425	2425	2425	1
438	20250102	120400	84549215	2425	2405	2425	2405	221
439	20250102	120300	84017670	2405	2405	2405	2405	6052
440	20250102	120200	69462610	2405	2405	2405	2405	0
441	20250102	120100	69462610	2405	2405	2405	2405	2
442	20250102	120000	69457800	2405	2405	2405	2405	0
443	20250102	115900	69457800	2405	2400	2405	2400	2
444	20250102	115800	69452995	2400	2400	2400	2400	1
445	20250102	115700	69450595	2405	2405	2405	2405	0
446	20250102	115600	69450595	2405	2415	2415	2405	44
447	20250102	115500	69344755	2405	2405	2405	2405	2
448	20250102	115400	69339945	2415	2415	2415	2415	1
449	20250102	115300	69337530	2410	2410	2410	2410	0
450	20250102	115200	69337530	2410	2410	2410	2410	0
451	20250102	115100	69337530	2410	2410	2410	2410	474
452	20250102	115000	68195190	2415	2415	2415	2415	1
453	20250102	114900	68192775	2420	2420	2420	2420	0
454	20250102	114800	68192775	2420	2420	2420	2420	2
455	20250102	114700	68187935	2420	2420	2420	2420	2
456	20250102	114600	68183095	2410	2415	2415	2410	10112
457	20250102	114500	43765665	2415	2415	2415	2415	3
458	20250102	114400	43758420	2415	2415	2415	2415	0
459	20250102	114300	43758420	2415	2415	2415	2415	2
460	20250102	114200	43753590	2410	2410	2410	2410	0
461	20250102	114100	43753590	2410	2410	2410	2410	962
462	20250102	114000	41435170	2405	2405	2405	2405	6
463	20250102	113900	41420740	2410	2405	2410	2405	493
464	20250102	113800	40235070	2405	2405	2405	2405	0
465	20250102	113700	40235070	2405	2405	2405	2405	2
466	20250102	113600	40230260	2405	2405	2405	2405	1
467	20250102	113500	40227855	2400	2400	2400	2400	0
468	20250102	113400	40227855	2400	2400	2400	2400	4
469	20250102	113300	40218255	2400	2400	2400	2400	101
470	20250102	113200	39975855	2400	2400	2400	2400	4
471	20250102	113100	39966255	2400	2400	2400	2400	0
472	20250102	113000	39966255	2400	2400	2400	2400	1
473	20250102	112900	39963855	2400	2400	2400	2400	700
474	20250102	112800	38283855	2400	2400	2400	2400	2
475	20250102	112700	38279055	2400	2395	2400	2395	2
476	20250102	112600	38274260	2395	2395	2395	2395	0
477	20250102	112500	38274260	2395	2400	2405	2395	932
478	20250102	112400	36041080	2410	2410	2410	2410	0
479	20250102	112300	36041080	2410	2410	2410	2410	0
480	20250102	112200	36041080	2410	2400	2410	2400	302
481	20250102	112100	35316270	2410	2410	2410	2410	1
482	20250102	112000	35313860	2410	2410	2410	2410	0
483	20250102	111900	35313860	2410	2410	2410	2410	2
484	20250102	111800	35309040	2400	2400	2400	2400	0
485	20250102	111700	35309040	2400	2400	2400	2400	8
486	20250102	111600	35289840	2400	2410	2410	2400	304
487	20250102	111500	34560220	2400	2400	2400	2400	203
488	20250102	111400	34073020	2400	2400	2400	2400	500
489	20250102	111300	32873020	2400	2410	2410	2400	2021
490	20250102	111200	28022145	2410	2405	2410	2405	62
491	20250102	111100	27873020	2405	2405	2405	2405	4
492	20250102	111000	27863400	2410	2410	2410	2410	3
493	20250102	110900	27856170	2410	2410	2410	2410	1
494	20250102	110800	27853760	2410	2410	2410	2410	204
495	20250102	110700	27362120	2410	2410	2410	2410	102
496	20250102	110600	27116300	2410	2410	2410	2410	7
497	20250102	110500	27099430	2410	2410	2410	2410	2
498	20250102	110400	27094610	2410	2410	2410	2410	0
499	20250102	110300	27094610	2410	2410	2410	2410	3
500	20250102	110200	27087380	2410	2410	2410	2410	0
501	20250102	110100	27087380	2410	2405	2410	2405	201
502	20250102	110000	26603970	2405	2405	2405	2405	806
503	20250102	105900	24665540	2410	2410	2410	2410	0
504	20250102	105800	24665540	2410	2415	2415	2410	10
505	20250102	105700	24641420	2415	2415	2415	2415	0
506	20250102	105600	24641420	2415	2415	2415	2415	5
507	20250102	105500	24629345	2415	2415	2415	2415	0
508	20250102	105400	24629345	2415	2415	2415	2415	2
509	20250102	105300	24624515	2405	2405	2405	2405	200
510	20250102	105200	24143515	2400	2400	2415	2400	814
511	20250102	105100	22187900	2415	2415	2415	2415	0
512	20250102	105000	22187900	2415	2415	2415	2415	2
513	20250102	104900	22183070	2420	2420	2420	2420	2
514	20250102	104800	22178230	2420	2420	2420	2420	12
515	20250102	104700	22149190	2405	2420	2420	2405	318
516	20250102	104600	21384385	2420	2420	2420	2420	0
517	20250102	104500	21384385	2420	2420	2420	2420	2
518	20250102	104400	21379545	2420	2420	2420	2420	0
519	20250102	104300	21379545	2420	2420	2420	2420	29
520	20250102	104200	21309365	2420	2420	2420	2420	10
521	20250102	104100	21285165	2420	2405	2420	2405	33
522	20250102	104000	21205440	2405	2410	2410	2405	2
523	20250102	103900	21200625	2410	2410	2410	2410	2
524	20250102	103800	21195805	2410	2410	2410	2410	2
525	20250102	103700	21190985	2415	2415	2415	2415	55
526	20250102	103600	21058160	2415	2415	2415	2415	4
527	20250102	103500	21048500	2410	2420	2420	2410	391
528	20250102	103400	20106180	2415	2420	2420	2415	79
529	20250102	103300	19915390	2420	2415	2420	2415	94
530	20250102	103200	19688375	2415	2420	2420	2415	27
531	20250102	103100	19623140	2420	2415	2420	2415	524
532	20250102	103000	18357225	2420	2420	2420	2415	57
533	20250102	102900	18219385	2420	2420	2420	2415	62
534	20250102	102800	18069385	2420	2420	2420	2420	1
535	20250102	102700	18066965	2415	2420	2420	2415	7
536	20250102	102600	18050050	2420	2420	2420	2420	11
537	20250102	102500	18023430	2420	2420	2420	2420	2
538	20250102	102400	18018590	2420	2420	2420	2420	1
539	20250102	102300	18016170	2420	2420	2420	2420	51
540	20250102	102200	17892750	2420	2420	2420	2420	0
541	20250102	102100	17892750	2420	2420	2420	2420	2
542	20250102	102000	17887910	2420	2420	2420	2420	0
543	20250102	101900	17887910	2420	2420	2420	2420	3
544	20250102	101800	17880650	2420	2425	2425	2420	68
545	20250102	101700	17716085	2415	2415	2415	2415	384
546	20250102	101600	16788725	2415	2415	2415	2415	1044
547	20250102	101500	14267465	2415	2415	2415	2415	50
548	20250102	101400	14146715	2415	2410	2415	2410	140
549	20250102	101300	13809305	2405	2405	2405	2405	4
550	20250102	101200	13799685	2405	2400	2405	2400	79
551	20250102	101100	13610070	2405	2405	2405	2405	50
552	20250102	101000	13489820	2405	2390	2405	2390	57
553	20250102	100900	13353030	2390	2400	2400	2380	1463
554	20250102	100800	9854910	2425	2395	2425	2395	80
555	20250102	100700	9662805	2415	2415	2415	2415	1002
556	20250102	100600	7242975	2415	2395	2415	2395	187
557	20250102	100500	6793370	2415	2415	2415	2415	0
558	20250102	100400	6793370	2415	2405	2415	2400	689
559	20250102	100300	5139605	2415	2415	2415	2415	3
560	20250102	100200	5132360	2405	2405	2405	2405	57
561	20250102	100100	4995275	2415	2415	2415	2415	9
562	20250102	100000	4973540	2405	2405	2405	2405	2068