KissMeData/223250/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204000	155754415	2985	2985	2985	2985	4296
3	20250102	203900	155754415	2985	2985	2985	2985	0
4	20250102	203800	155754415	2985	2985	2985	2985	0
5	20250102	203700	155754415	2985	2985	2985	2985	0
6	20250102	203600	155754415	2985	2985	2985	2985	0
7	20250102	203500	155754415	2985	2985	2985	2985	0
8	20250102	203400	155754415	2985	2985	2985	2985	0
9	20250102	203300	155754415	2985	2985	2985	2985	0
10	20250102	203200	155754415	2985	2985	2985	2985	0
11	20250102	203100	155754415	2985	2985	2985	2985	0
12	20250102	203000	155754415	2985	2985	2985	2985	0
13	20250102	202900	155754415	2985	2985	2985	2985	0
14	20250102	202800	155754415	2985	2985	2985	2985	0
15	20250102	202700	155754415	2985	2985	2985	2985	0
16	20250102	202600	155754415	2985	2985	2985	2985	0
17	20250102	202500	155754415	2985	2985	2985	2985	0
18	20250102	202400	155754415	2985	2985	2985	2985	0
19	20250102	202300	155754415	2985	2985	2985	2985	0
20	20250102	202200	155754415	2985	2985	2985	2985	0
21	20250102	202100	155754415	2985	2985	2985	2985	0
22	20250102	202000	155754415	2985	2985	2985	2985	0
23	20250102	201900	155754415	2985	2985	2985	2985	0
24	20250102	201800	155754415	2985	2985	2985	2985	0
25	20250102	201700	155754415	2985	2985	2985	2985	0
26	20250102	201600	155754415	2985	2985	2985	2985	0
27	20250102	201500	155754415	2985	2985	2985	2985	0
28	20250102	201400	155754415	2985	2985	2985	2985	0
29	20250102	201300	155754415	2985	2985	2985	2985	0
30	20250102	201200	155754415	2985	2985	2985	2985	0
31	20250102	201100	155754415	2985	2985	2985	2985	0
32	20250102	201000	155754415	2985	2985	2985	2985	4296
33	20250102	200900	155754415	2985	2985	2985	2985	0
34	20250102	200800	155754415	2985	2985	2985	2985	0
35	20250102	200700	155754415	2985	2985	2985	2985	0
36	20250102	200600	155754415	2985	2985	2985	2985	0
37	20250102	200500	155754415	2985	2985	2985	2985	0
38	20250102	200400	155754415	2985	2985	2985	2985	0
39	20250102	200300	155754415	2985	2985	2985	2985	0
40	20250102	200200	155754415	2985	2985	2985	2985	0
41	20250102	200100	155754415	2985	2985	2985	2985	0
42	20250102	200000	155754415	2985	2985	2985	2985	0
43	20250102	195900	155754415	2985	2985	2985	2985	0
44	20250102	195800	155754415	2985	2985	2985	2985	0
45	20250102	195700	155754415	2985	2985	2985	2985	0
46	20250102	195600	155754415	2985	2985	2985	2985	0
47	20250102	195500	155754415	2985	2985	2985	2985	0
48	20250102	195400	155754415	2985	2985	2985	2985	0
49	20250102	195300	155754415	2985	2985	2985	2985	0
50	20250102	195200	155754415	2985	2985	2985	2985	0
51	20250102	195100	155754415	2985	2985	2985	2985	0
52	20250102	195000	155754415	2985	2985	2985	2985	0
53	20250102	194900	155754415	2985	2985	2985	2985	0
54	20250102	194800	155754415	2985	2985	2985	2985	0
55	20250102	194700	155754415	2985	2985	2985	2985	0
56	20250102	194600	155754415	2985	2985	2985	2985	0
57	20250102	194500	155754415	2985	2985	2985	2985	0
58	20250102	194400	155754415	2985	2985	2985	2985	0
59	20250102	194300	155754415	2985	2985	2985	2985	0
60	20250102	194200	155754415	2985	2985	2985	2985	0
61	20250102	194100	155754415	2985	2985	2985	2985	0
62	20250102	194000	155754415	2985	2985	2985	2985	4296
63	20250102	193900	155754415	2985	2985	2985	2985	0
64	20250102	193800	155754415	2985	2985	2985	2985	0
65	20250102	193700	155754415	2985	2985	2985	2985	0
66	20250102	193600	155754415	2985	2985	2985	2985	0
67	20250102	193500	155754415	2985	2985	2985	2985	0
68	20250102	193400	155754415	2985	2985	2985	2985	0
69	20250102	193300	155754415	2985	2985	2985	2985	0
70	20250102	193200	155754415	2985	2985	2985	2985	0
71	20250102	193100	155754415	2985	2985	2985	2985	0
72	20250102	193000	155754415	2985	2985	2985	2985	0
73	20250102	192900	155754415	2985	2985	2985	2985	0
74	20250102	192800	155754415	2985	2985	2985	2985	0
75	20250102	192700	155754415	2985	2985	2985	2985	0
76	20250102	192600	155754415	2985	2985	2985	2985	0
77	20250102	192500	155754415	2985	2985	2985	2985	0
78	20250102	192400	155754415	2985	2985	2985	2985	0
79	20250102	192300	155754415	2985	2985	2985	2985	0
80	20250102	192200	155754415	2985	2985	2985	2985	0
81	20250102	192100	155754415	2985	2985	2985	2985	0
82	20250102	192000	155754415	2985	2985	2985	2985	0
83	20250102	191900	155754415	2985	2985	2985	2985	0
84	20250102	191800	155754415	2985	2985	2985	2985	0
85	20250102	191700	155754415	2985	2985	2985	2985	0
86	20250102	191600	155754415	2985	2985	2985	2985	0
87	20250102	191500	155754415	2985	2985	2985	2985	0
88	20250102	191400	155754415	2985	2985	2985	2985	0
89	20250102	191300	155754415	2985	2985	2985	2985	0
90	20250102	191200	155754415	2985	2985	2985	2985	0
91	20250102	191100	155754415	2985	2985	2985	2985	0
92	20250102	191000	155754415	2985	2985	2985	2985	4296
93	20250102	190900	155754415	2985	2985	2985	2985	0
94	20250102	190800	155754415	2985	2985	2985	2985	0
95	20250102	190700	155754415	2985	2985	2985	2985	0
96	20250102	190600	155754415	2985	2985	2985	2985	0
97	20250102	190500	155754415	2985	2985	2985	2985	0
98	20250102	190400	155754415	2985	2985	2985	2985	0
99	20250102	190300	155754415	2985	2985	2985	2985	0
100	20250102	190200	155754415	2985	2985	2985	2985	0
101	20250102	190100	155754415	2985	2985	2985	2985	0
102	20250102	190000	155754415	2985	2985	2985	2985	0
103	20250102	185900	155754415	2985	2985	2985	2985	0
104	20250102	185800	155754415	2985	2985	2985	2985	0
105	20250102	185700	155754415	2985	2985	2985	2985	0
106	20250102	185600	155754415	2985	2985	2985	2985	0
107	20250102	185500	155754415	2985	2985	2985	2985	0
108	20250102	185400	155754415	2985	2985	2985	2985	0
109	20250102	185300	155754415	2985	2985	2985	2985	0
110	20250102	185200	155754415	2985	2985	2985	2985	0
111	20250102	185100	155754415	2985	2985	2985	2985	0
112	20250102	185000	155754415	2985	2985	2985	2985	0
113	20250102	184900	155754415	2985	2985	2985	2985	0
114	20250102	184800	155754415	2985	2985	2985	2985	0
115	20250102	184700	155754415	2985	2985	2985	2985	0
116	20250102	184600	155754415	2985	2985	2985	2985	0
117	20250102	184500	155754415	2985	2985	2985	2985	0
118	20250102	184400	155754415	2985	2985	2985	2985	0
119	20250102	184300	155754415	2985	2985	2985	2985	0
120	20250102	184200	155754415	2985	2985	2985	2985	0
121	20250102	184100	155754415	2985	2985	2985	2985	0
122	20250102	184000	155754415	2985	2985	2985	2985	4296
123	20250102	183900	155754415	2985	2985	2985	2985	0
124	20250102	183800	155754415	2985	2985	2985	2985	0
125	20250102	183700	155754415	2985	2985	2985	2985	0
126	20250102	183600	155754415	2985	2985	2985	2985	0
127	20250102	183500	155754415	2985	2985	2985	2985	0
128	20250102	183400	155754415	2985	2985	2985	2985	0
129	20250102	183300	155754415	2985	2985	2985	2985	0
130	20250102	183200	155754415	2985	2985	2985	2985	0
131	20250102	183100	155754415	2985	2985	2985	2985	0
132	20250102	183000	155754415	2985	2985	2985	2985	0
133	20250102	182900	155754415	2985	2985	2985	2985	0
134	20250102	182800	155754415	2985	2985	2985	2985	0
135	20250102	182700	155754415	2985	2985	2985	2985	0
136	20250102	182600	155754415	2985	2985	2985	2985	0
137	20250102	182500	155754415	2985	2985	2985	2985	0
138	20250102	182400	155754415	2985	2985	2985	2985	0
139	20250102	182300	155754415	2985	2985	2985	2985	0
140	20250102	182200	155754415	2985	2985	2985	2985	0
141	20250102	182100	155754415	2985	2985	2985	2985	0
142	20250102	182000	155754415	2985	2985	2985	2985	0
143	20250102	181900	155754415	2985	2985	2985	2985	0
144	20250102	181800	155754415	2985	2985	2985	2985	0
145	20250102	181700	155754415	2985	2985	2985	2985	0
146	20250102	181600	155754415	2985	2985	2985	2985	0
147	20250102	181500	155754415	2985	2985	2985	2985	0
148	20250102	181400	155754415	2985	2985	2985	2985	0
149	20250102	181300	155754415	2985	2985	2985	2985	0
150	20250102	181200	155754415	2985	2985	2985	2985	0
151	20250102	181100	155754415	2985	2985	2985	2985	0
152	20250102	181000	155754415	2985	2985	2985	2985	4296
153	20250102	180900	155754415	2985	2985	2985	2985	0
154	20250102	180800	155754415	2985	2985	2985	2985	0
155	20250102	180700	155754415	2985	2985	2985	2985	0
156	20250102	180600	155754415	2985	2985	2985	2985	0
157	20250102	180500	155754415	2985	2985	2985	2985	0
158	20250102	180400	155754415	2985	2985	2985	2985	0
159	20250102	180300	155754415	2985	2985	2985	2985	0
160	20250102	180200	155754415	2985	2985	2985	2985	0
161	20250102	180100	155754415	2985	2985	2985	2985	0
162	20250102	180000	155754415	2985	2985	2985	2985	0
163	20250102	175900	155754415	2985	2985	2985	2985	0
164	20250102	175800	155754415	2985	2985	2985	2985	0
165	20250102	175700	155754415	2985	2985	2985	2985	0
166	20250102	175600	155754415	2985	2985	2985	2985	0
167	20250102	175500	155754415	2985	2985	2985	2985	0
168	20250102	175400	155754415	2985	2985	2985	2985	0
169	20250102	175300	155754415	2985	2985	2985	2985	0
170	20250102	175200	155754415	2985	2985	2985	2985	0
171	20250102	175100	155754415	2985	2985	2985	2985	0
172	20250102	175000	155754415	2985	2985	2985	2985	0
173	20250102	174900	155754415	2985	2985	2985	2985	0
174	20250102	174800	155754415	2985	2985	2985	2985	0
175	20250102	174700	155754415	2985	2985	2985	2985	0
176	20250102	174600	155754415	2985	2985	2985	2985	0
177	20250102	174500	155754415	2985	2985	2985	2985	0
178	20250102	174400	155754415	2985	2985	2985	2985	0
179	20250102	174300	155754415	2985	2985	2985	2985	0
180	20250102	174200	155754415	2985	2985	2985	2985	0
181	20250102	174100	155754415	2985	2985	2985	2985	0
182	20250102	174000	155754415	2985	2985	2985	2985	4296
183	20250102	173900	155754415	2985	2985	2985	2985	0
184	20250102	173800	155754415	2985	2985	2985	2985	0
185	20250102	173700	155754415	2985	2985	2985	2985	0
186	20250102	173600	155754415	2985	2985	2985	2985	0
187	20250102	173500	155754415	2985	2985	2985	2985	0
188	20250102	173400	155754415	2985	2985	2985	2985	0
189	20250102	173300	155754415	2985	2985	2985	2985	0
190	20250102	173200	155754415	2985	2985	2985	2985	0
191	20250102	173100	155754415	2985	2985	2985	2985	0
192	20250102	173000	155754415	2985	2985	2985	2985	0
193	20250102	172900	155754415	2985	2985	2985	2985	0
194	20250102	172800	155754415	2985	2985	2985	2985	0
195	20250102	172700	155754415	2985	2985	2985	2985	0
196	20250102	172600	155754415	2985	2985	2985	2985	0
197	20250102	172500	155754415	2985	2985	2985	2985	0
198	20250102	172400	155754415	2985	2985	2985	2985	0
199	20250102	172300	155754415	2985	2985	2985	2985	0
200	20250102	172200	155754415	2985	2985	2985	2985	0
201	20250102	172100	155754415	2985	2985	2985	2985	0
202	20250102	172000	155754415	2985	2985	2985	2985	0
203	20250102	171900	155754415	2985	2985	2985	2985	0
204	20250102	171800	155754415	2985	2985	2985	2985	0
205	20250102	171700	155754415	2985	2985	2985	2985	0
206	20250102	171600	155754415	2985	2985	2985	2985	0
207	20250102	171500	155754415	2985	2985	2985	2985	0
208	20250102	171400	155754415	2985	2985	2985	2985	0
209	20250102	171300	155754415	2985	2985	2985	2985	0
210	20250102	171200	155754415	2985	2985	2985	2985	0
211	20250102	171100	155754415	2985	2985	2985	2985	0
212	20250102	171000	155754415	2985	2985	2985	2985	4296
213	20250102	170900	155754415	2985	2985	2985	2985	0
214	20250102	170800	155754415	2985	2985	2985	2985	0
215	20250102	170700	155754415	2985	2985	2985	2985	0
216	20250102	170600	155754415	2985	2985	2985	2985	0
217	20250102	170500	155754415	2985	2985	2985	2985	0
218	20250102	170400	155754415	2985	2985	2985	2985	0
219	20250102	170300	155754415	2985	2985	2985	2985	0
220	20250102	170200	155754415	2985	2985	2985	2985	0
221	20250102	170100	155754415	2985	2985	2985	2985	0
222	20250102	170000	155754415	2985	2985	2985	2985	0
223	20250102	165900	155754415	2985	2985	2985	2985	0
224	20250102	165800	155754415	2985	2985	2985	2985	0
225	20250102	165700	155754415	2985	2985	2985	2985	0
226	20250102	165600	155754415	2985	2985	2985	2985	0
227	20250102	165500	155754415	2985	2985	2985	2985	0
228	20250102	165400	155754415	2985	2985	2985	2985	0
229	20250102	165300	155754415	2985	2985	2985	2985	0
230	20250102	165200	155754415	2985	2985	2985	2985	0
231	20250102	165100	155754415	2985	2985	2985	2985	0
232	20250102	165000	155754415	2985	2985	2985	2985	0
233	20250102	164900	155754415	2985	2985	2985	2985	0
234	20250102	164800	155754415	2985	2985	2985	2985	0
235	20250102	164700	155754415	2985	2985	2985	2985	0
236	20250102	164600	155754415	2985	2985	2985	2985	0
237	20250102	164500	155754415	2985	2985	2985	2985	0
238	20250102	164400	155754415	2985	2985	2985	2985	0
239	20250102	164300	155754415	2985	2985	2985	2985	0
240	20250102	164200	155754415	2985	2985	2985	2985	0
241	20250102	164100	155754415	2985	2985	2985	2985	0
242	20250102	164000	155754415	2985	2985	2985	2985	4296
243	20250102	163900	155754415	2985	2985	2985	2985	0
244	20250102	163800	155754415	2985	2985	2985	2985	0
245	20250102	163700	155754415	2985	2985	2985	2985	0
246	20250102	163600	155754415	2985	2985	2985	2985	0
247	20250102	163500	155754415	2985	2985	2985	2985	0
248	20250102	163400	155754415	2985	2985	2985	2985	0
249	20250102	163300	155754415	2985	2985	2985	2985	0
250	20250102	163200	155754415	2985	2985	2985	2985	0
251	20250102	163100	155754415	2985	2985	2985	2985	0
252	20250102	163000	155754415	2985	2985	2985	2985	0
253	20250102	162900	155754415	2985	2985	2985	2985	0
254	20250102	162800	155754415	2985	2985	2985	2985	0
255	20250102	162700	155754415	2985	2985	2985	2985	0
256	20250102	162600	155754415	2985	2985	2985	2985	0
257	20250102	162500	155754415	2985	2985	2985	2985	0
258	20250102	162400	155754415	2985	2985	2985	2985	0
259	20250102	162300	155754415	2985	2985	2985	2985	0
260	20250102	162200	155754415	2985	2985	2985	2985	0
261	20250102	162100	155754415	2985	2985	2985	2985	0
262	20250102	162000	155754415	2985	2985	2985	2985	0
263	20250102	161900	155754415	2985	2985	2985	2985	0
264	20250102	161800	155754415	2985	2985	2985	2985	0
265	20250102	161700	155754415	2985	2985	2985	2985	0
266	20250102	161600	155754415	2985	2985	2985	2985	0
267	20250102	161500	155754415	2985	2985	2985	2985	0
268	20250102	161400	155754415	2985	2985	2985	2985	0
269	20250102	161300	155754415	2985	2985	2985	2985	0
270	20250102	161200	155754415	2985	2985	2985	2985	0
271	20250102	161100	155754415	2985	2985	2985	2985	0
272	20250102	161000	155754415	2985	2985	2985	2985	4296
273	20250102	160900	155754415	2985	2985	2985	2985	0
274	20250102	160800	155754415	2985	2985	2985	2985	0
275	20250102	160700	155754415	2985	2985	2985	2985	0
276	20250102	160600	155754415	2985	2985	2985	2985	0
277	20250102	160500	155754415	2985	2985	2985	2985	0
278	20250102	160400	155754415	2985	2985	2985	2985	0
279	20250102	160300	155754415	2985	2985	2985	2985	0
280	20250102	160200	155754415	2985	2985	2985	2985	0
281	20250102	160100	155754415	2985	2985	2985	2985	0
282	20250102	160000	155754415	2985	2985	2985	2985	0
283	20250102	155900	155754415	2985	2985	2985	2985	0
284	20250102	155800	155754415	2985	2985	2985	2985	0
285	20250102	155700	155754415	2985	2985	2985	2985	0
286	20250102	155600	155754415	2985	2985	2985	2985	0
287	20250102	155500	155754415	2985	2985	2985	2985	0
288	20250102	155400	155754415	2985	2985	2985	2985	0
289	20250102	155300	155754415	2985	2985	2985	2985	0
290	20250102	155200	155754415	2985	2985	2985	2985	0
291	20250102	155100	155754415	2985	2985	2985	2985	0
292	20250102	155000	155754415	2985	2985	2985	2985	0
293	20250102	154900	155754415	2985	2985	2985	2985	0
294	20250102	154800	155754415	2985	2985	2985	2985	0
295	20250102	154700	155754415	2985	2985	2985	2985	0
296	20250102	154600	155754415	2985	2985	2985	2985	0
297	20250102	154500	155754415	2985	2985	2985	2985	0
298	20250102	154400	155754415	2985	2985	2985	2985	0
299	20250102	154300	155754415	2985	2985	2985	2985	0
300	20250102	154200	155754415	2985	2985	2985	2985	0
301	20250102	154100	155754415	2985	2985	2985	2985	0
302	20250102	154000	155754415	2985	2985	2985	2985	4296
303	20250102	153900	155754415	2985	2985	2985	2985	0
304	20250102	153800	155754415	2985	2985	2985	2985	0
305	20250102	153700	155754415	2985	2985	2985	2985	0
306	20250102	153600	155754415	2985	2985	2985	2985	0
307	20250102	153500	155754415	2985	2985	2985	2985	0
308	20250102	153400	155754415	2985	2985	2985	2985	0
309	20250102	153300	155754415	2985	2985	2985	2985	0
310	20250102	153200	155754415	2985	2985	2985	2985	0
311	20250102	153100	155754415	2985	2985	2985	2985	0
312	20250102	153000	155754415	2985	2985	2985	2985	4296
313	20250102	152900	142930855	2955	2955	2955	2955	0
314	20250102	152800	142930855	2955	2955	2955	2955	0
315	20250102	152700	142930855	2955	2955	2955	2955	0
316	20250102	152600	142930855	2955	2955	2955	2955	0
317	20250102	152500	142930855	2955	2955	2955	2955	0
318	20250102	152400	142930855	2955	2955	2955	2955	0
319	20250102	152300	142930855	2955	2955	2955	2955	0
320	20250102	152200	142930855	2955	2955	2955	2955	0
321	20250102	152100	142930855	2955	2955	2955	2955	0
322	20250102	152000	142930855	2955	2955	2955	2955	0
323	20250102	151900	142930855	2955	2950	2955	2940	116
324	20250102	151800	142589445	2950	2950	2950	2950	41
325	20250102	151700	142468495	2950	2950	2950	2950	4
326	20250102	151600	142456695	2950	2950	2955	2950	102
327	20250102	151500	142155785	2955	2950	2955	2945	387
328	20250102	151400	141015395	2955	2955	2955	2955	0
329	20250102	151300	141015395	2955	2955	2955	2955	0
330	20250102	151200	141015395	2955	2955	2955	2955	0
331	20250102	151100	141015395	2955	2955	2955	2955	169
332	20250102	151000	140516000	2955	2955	2955	2955	1
333	20250102	150900	140513045	2955	2955	2955	2955	0
334	20250102	150800	140513045	2955	2955	2955	2955	0
335	20250102	150700	140513045	2955	2955	2955	2955	0
336	20250102	150600	140513045	2955	2955	2955	2955	0
337	20250102	150500	140513045	2955	2950	2955	2950	269
338	20250102	150400	139719490	2955	2955	2955	2955	0
339	20250102	150300	139719490	2955	2955	2955	2955	0
340	20250102	150200	139719490	2955	2955	2955	2955	20
341	20250102	150100	139660390	2955	2955	2955	2955	0
342	20250102	150000	139660390	2955	2955	2955	2955	1
343	20250102	145900	139657435	2955	2955	2955	2955	0
344	20250102	145800	139657435	2955	2955	2955	2955	0
345	20250102	145700	139657435	2955	2950	2955	2945	103
346	20250102	145600	139353425	2945	2950	2950	2945	2
347	20250102	145500	139347530	2945	2945	2945	2945	1
348	20250102	145400	139344585	2955	2955	2955	2955	0
349	20250102	145300	139344585	2955	2945	2955	2945	41
350	20250102	145200	139223635	2950	2950	2950	2950	51
351	20250102	145100	139073185	2945	2945	2945	2945	0
352	20250102	145000	139073185	2945	2945	2945	2945	10
353	20250102	144900	139043735	2945	2950	2950	2945	20
354	20250102	144800	138984785	2955	2955	2955	2955	26
355	20250102	144700	138907955	2955	2950	2955	2950	75
356	20250102	144600	138686700	2950	2950	2950	2950	0
357	20250102	144500	138686700	2950	2950	2950	2950	0
358	20250102	144400	138686700	2950	2950	2950	2950	0
359	20250102	144300	138686700	2950	2950	2950	2950	0
360	20250102	144200	138686700	2950	2950	2950	2950	0
361	20250102	144100	138686700	2950	2950	2950	2950	0
362	20250102	144000	138686700	2950	2945	2950	2945	2
363	20250102	143900	138680805	2950	2950	2950	2945	12
364	20250102	143800	138645410	2955	2955	2955	2955	0
365	20250102	143700	138645410	2955	2945	2955	2945	197
366	20250102	143600	138064295	2945	2950	2950	2945	2
367	20250102	143500	138058400	2950	2945	2950	2945	8
368	20250102	143400	138034805	2950	2950	2950	2950	4
369	20250102	143300	138023005	2950	2950	2950	2950	0
370	20250102	143200	138023005	2950	2950	2950	2950	0
371	20250102	143100	138023005	2950	2950	2950	2950	4
372	20250102	143000	138011205	2940	2940	2940	2940	0
373	20250102	142900	138011205	2940	2940	2940	2940	0
374	20250102	142800	138011205	2940	2940	2940	2940	0
375	20250102	142700	138011205	2940	2950	2950	2940	78
376	20250102	142600	137781115	2940	2945	2945	2940	32
377	20250102	142500	137686880	2940	2940	2940	2940	1
378	20250102	142400	137683940	2940	2940	2950	2940	6
379	20250102	142300	137666290	2940	2950	2950	2940	4
380	20250102	142200	137654510	2940	2945	2950	2940	62
381	20250102	142100	137471925	2945	2945	2945	2945	500
382	20250102	142000	135999425	2955	2955	2955	2955	1
383	20250102	141900	135996470	2955	2955	2955	2955	0
384	20250102	141800	135996470	2955	2955	2955	2955	1
385	20250102	141700	135993515	2950	2950	2950	2950	0
386	20250102	141600	135993515	2950	2950	2950	2950	0
387	20250102	141500	135993515	2950	2955	2955	2950	11
388	20250102	141400	135961060	2955	2955	2955	2955	0
389	20250102	141300	135961060	2955	2955	2955	2955	0
390	20250102	141200	135961060	2955	2955	2955	2955	0
391	20250102	141100	135961060	2955	2955	2955	2955	0
392	20250102	141000	135961060	2955	2955	2955	2955	1
393	20250102	140900	135958105	2950	2950	2950	2950	0
394	20250102	140800	135958105	2950	2950	2950	2950	0
395	20250102	140700	135958105	2950	2950	2950	2950	30
396	20250102	140600	135869605	2955	2955	2955	2955	0
397	20250102	140500	135869605	2955	2955	2955	2955	1
398	20250102	140400	135866650	2955	2955	2955	2955	0
399	20250102	140300	135866650	2955	2955	2955	2955	0
400	20250102	140200	135866650	2955	2955	2955	2955	0
401	20250102	140100	135866650	2955	2955	2955	2955	0
402	20250102	140000	135866650	2955	2955	2955	2955	1
403	20250102	135900	135863695	2950	2950	2950	2950	458
404	20250102	135800	134512595	2950	2950	2950	2950	0
405	20250102	135700	134512595	2950	2950	2950	2950	0
406	20250102	135600	134512595	2950	2950	2950	2950	13
407	20250102	135500	134474245	2955	2955	2955	2955	1
408	20250102	135400	134471290	2955	2955	2955	2955	0
409	20250102	135300	134471290	2955	2955	2955	2955	0
410	20250102	135200	134471290	2955	2955	2955	2955	0
411	20250102	135100	134471290	2955	2955	2955	2955	1
412	20250102	135000	134468335	2955	2955	2955	2955	0
413	20250102	134900	134468335	2955	2955	2955	2955	1
414	20250102	134800	134465380	2950	2950	2950	2950	0
415	20250102	134700	134465380	2950	2950	2950	2950	0
416	20250102	134600	134465380	2950	2950	2950	2950	0
417	20250102	134500	134465380	2950	2950	2950	2950	200
418	20250102	134400	133875380	2955	2955	2955	2955	0
419	20250102	134300	133875380	2955	2955	2955	2955	0
420	20250102	134200	133875380	2955	2955	2955	2955	0
421	20250102	134100	133875380	2955	2955	2955	2955	0
422	20250102	134000	133875380	2955	2955	2955	2955	0
423	20250102	133900	133875380	2955	2955	2955	2955	0
424	20250102	133800	133875380	2955	2955	2955	2955	0
425	20250102	133700	133875380	2955	2955	2955	2955	30
426	20250102	133600	133786730	2955	2950	2955	2950	213
427	20250102	133500	133158100	2950	2950	2950	2950	0
428	20250102	133400	133158100	2950	2950	2950	2950	0
429	20250102	133300	133158100	2950	2950	2950	2950	1
430	20250102	133200	133155150	2950	2950	2950	2950	0
431	20250102	133100	133155150	2950	2950	2950	2950	0
432	20250102	133000	133155150	2950	2945	2950	2945	45
433	20250102	132900	133022620	2945	2945	2945	2940	96
434	20250102	132800	132739950	2945	2945	2945	2945	88
435	20250102	132700	132480790	2945	2945	2945	2945	0
436	20250102	132600	132480790	2945	2945	2945	2945	1
437	20250102	132500	132477845	2940	2945	2945	2940	30
438	20250102	132400	132389640	2940	2950	2950	2940	27
439	20250102	132300	132310240	2940	2940	2950	2940	121
440	20250102	132200	131953900	2950	2950	2950	2950	0
441	20250102	132100	131953900	2950	2945	2950	2945	8
442	20250102	132000	131930305	2945	2950	2950	2945	388
443	20250102	131900	130787050	2950	2950	2950	2950	20
444	20250102	131800	130728050	2955	2945	2955	2945	236
445	20250102	131700	130031830	2940	2930	2940	2925	454
446	20250102	131600	128699695	2925	2925	2930	2920	1001
447	20250102	131500	125776010	2925	2925	2935	2925	3
448	20250102	131400	125767225	2935	2930	2935	2930	5
449	20250102	131300	125752570	2930	2925	2930	2925	38
450	20250102	131200	125641245	2930	2930	2930	2925	60
451	20250102	131100	125465450	2920	2920	2920	2920	1
452	20250102	131000	125462530	2930	2930	2930	2930	1
453	20250102	130900	125459600	2920	2920	2920	2920	2
454	20250102	130800	125453760	2930	2920	2930	2920	5
455	20250102	130700	125439150	2925	2925	2925	2925	25
456	20250102	130600	125366025	2920	2920	2920	2920	0
457	20250102	130500	125366025	2920	2930	2930	2920	1486
458	20250102	130400	121014090	2930	2940	2940	2930	2
459	20250102	130300	121008220	2940	2940	2940	2940	0
460	20250102	130200	121008220	2940	2930	2940	2930	3
461	20250102	130100	120999420	2930	2930	2930	2930	2
462	20250102	130000	120993560	2940	2940	2940	2940	1
463	20250102	125900	120990620	2930	2935	2935	2930	51
464	20250102	125800	120840940	2935	2935	2935	2935	200
465	20250102	125700	120253940	2940	2940	2940	2940	0
466	20250102	125600	120253940	2940	2940	2940	2940	0
467	20250102	125500	120253940	2940	2940	2940	2940	1
468	20250102	125400	120251000	2935	2940	2940	2935	186
469	20250102	125300	119704905	2945	2945	2945	2945	0
470	20250102	125200	119704905	2945	2945	2945	2945	1
471	20250102	125100	119701960	2945	2945	2945	2945	1
472	20250102	125000	119699015	2935	2935	2935	2935	1
473	20250102	124900	119696080	2935	2935	2935	2935	0
474	20250102	124800	119696080	2935	2935	2935	2935	15
475	20250102	124700	119652055	2945	2945	2945	2945	0
476	20250102	124600	119652055	2945	2945	2945	2945	0
477	20250102	124500	119652055	2945	2945	2945	2945	10
478	20250102	124400	119622605	2945	2945	2945	2945	8
479	20250102	124300	119599045	2945	2935	2945	2935	506
480	20250102	124200	118112935	2945	2945	2945	2945	0
481	20250102	124100	118112935	2945	2945	2945	2945	0
482	20250102	124000	118112935	2945	2940	2945	2940	8
483	20250102	123900	118089410	2945	2945	2945	2945	1
484	20250102	123800	118086465	2935	2935	2935	2935	0
485	20250102	123700	118086465	2935	2935	2935	2935	23
486	20250102	123600	118018960	2945	2945	2945	2945	0
487	20250102	123500	118018960	2945	2945	2945	2945	0
488	20250102	123400	118018960	2945	2945	2945	2945	1
489	20250102	123300	118016015	2940	2945	2945	2940	2
490	20250102	123200	118010130	2935	2945	2945	2935	9
491	20250102	123100	117983705	2935	2940	2940	2935	1343
492	20250102	123000	114037075	2945	2945	2945	2940	104
493	20250102	122900	113730870	2950	2950	2950	2950	0
494	20250102	122800	113730870	2950	2950	2950	2950	1
495	20250102	122700	113727920	2945	2945	2945	2945	0
496	20250102	122600	113727920	2945	2950	2950	2945	383
497	20250102	122500	112599770	2950	2950	2950	2950	151
498	20250102	122400	112154320	2950	2950	2950	2950	40
499	20250102	122300	112036320	2955	2955	2955	2955	1
500	20250102	122200	112033365	2950	2950	2950	2950	26
501	20250102	122100	111956665	2955	2955	2955	2955	0
502	20250102	122000	111956665	2955	2955	2955	2955	0
503	20250102	121900	111956665	2955	2955	2955	2955	0
504	20250102	121800	111956665	2955	2955	2955	2955	0
505	20250102	121700	111956665	2955	2955	2955	2955	0
506	20250102	121600	111956665	2955	2955	2955	2955	0
507	20250102	121500	111956665	2955	2955	2955	2955	1
508	20250102	121400	111953710	2950	2945	2950	2945	434
509	20250102	121300	110675055	2955	2955	2955	2955	0
510	20250102	121200	110675055	2955	2955	2955	2955	1
511	20250102	121100	110672100	2945	2945	2945	2945	1
512	20250102	121000	110669155	2955	2955	2955	2955	0
513	20250102	120900	110669155	2955	2955	2955	2955	0
514	20250102	120800	110669155	2955	2955	2955	2955	0
515	20250102	120700	110669155	2955	2955	2955	2955	1
516	20250102	120600	110666200	2950	2950	2950	2950	8
517	20250102	120500	110642600	2950	2950	2950	2950	10
518	20250102	120400	110613100	2950	2950	2950	2950	539
519	20250102	120300	109023050	2955	2955	2955	2955	0
520	20250102	120200	109023050	2955	2955	2955	2955	0
521	20250102	120100	109023050	2955	2955	2955	2955	0
522	20250102	120000	109023050	2955	2955	2955	2955	0
523	20250102	115900	109023050	2955	2955	2955	2955	1
524	20250102	115800	109020095	2955	2955	2955	2955	0
525	20250102	115700	109020095	2955	2955	2955	2955	0
526	20250102	115600	109020095	2955	2955	2955	2955	0
527	20250102	115500	109020095	2955	2955	2955	2955	0
528	20250102	115400	109020095	2955	2955	2955	2955	6
529	20250102	115300	109002365	2955	2955	2955	2955	1
530	20250102	115200	108999410	2950	2950	2950	2950	0
531	20250102	115100	108999410	2950	2960	2960	2950	317
532	20250102	115000	108062180	2965	2965	2965	2965	100
533	20250102	114900	107765680	2965	2965	2965	2965	10
534	20250102	114800	107736030	2955	2955	2955	2955	54
535	20250102	114700	107576460	2965	2965	2965	2965	0
536	20250102	114600	107576460	2965	2965	2965	2965	0
537	20250102	114500	107576460	2965	2965	2965	2965	23
538	20250102	114400	107508265	2965	2965	2965	2965	202
539	20250102	114300	106909335	2965	2965	2965	2965	55
540	20250102	114200	106746260	2965	2965	2965	2965	0
541	20250102	114100	106746260	2965	2965	2965	2965	40
542	20250102	114000	106627660	2965	2960	2965	2960	396
543	20250102	113900	105454500	2960	2960	2960	2960	0
544	20250102	113800	105454500	2960	2960	2960	2960	300
545	20250102	113700	104566500	2960	2960	2960	2960	0
546	20250102	113600	104566500	2960	2960	2960	2960	0
547	20250102	113500	104566500	2960	2960	2960	2960	0
548	20250102	113400	104566500	2960	2960	2960	2960	91
549	20250102	113300	104297140	2960	2960	2960	2960	10
550	20250102	113200	104267540	2960	2960	2960	2960	10
551	20250102	113100	104237940	2960	2960	2960	2960	1
552	20250102	113000	104234980	2955	2955	2955	2955	0
553	20250102	112900	104234980	2955	2955	2955	2955	0
554	20250102	112800	104234980	2955	2955	2955	2955	405
555	20250102	112700	103038205	2955	2955	2955	2955	0
556	20250102	112600	103038205	2955	2955	2955	2955	5
557	20250102	112500	103023430	2955	2950	2955	2950	2
558	20250102	112400	103017525	2960	2960	2960	2960	0
559	20250102	112300	103017525	2960	2960	2960	2960	0
560	20250102	112200	103017525	2960	2960	2960	2960	0
561	20250102	112100	103017525	2960	2960	2960	2960	0
562	20250102	112000	103017525	2960	2960	2960	2960	10
563	20250102	111900	102987925	2950	2950	2950	2950	340
564	20250102	111800	101984925	2950	2950	2950	2950	0
565	20250102	111700	101984925	2950	2950	2950	2950	0
566	20250102	111600	101984925	2950	2950	2950	2950	918
567	20250102	111500	99276825	2955	2955	2955	2955	0
568	20250102	111400	99276825	2955	2955	2955	2955	396
569	20250102	111300	98106645	2960	2960	2960	2960	0
570	20250102	111200	98106645	2960	2960	2960	2960	11
571	20250102	111100	98074085	2960	2960	2960	2960	0
572	20250102	111000	98074085	2960	2960	2960	2960	0
573	20250102	110900	98074085	2960	2960	2960	2960	0
574	20250102	110800	98074085	2960	2960	2960	2960	0
575	20250102	110700	98074085	2960	2960	2960	2960	0
576	20250102	110600	98074085	2960	2960	2960	2960	0
577	20250102	110500	98074085	2960	2960	2960	2960	0
578	20250102	110400	98074085	2960	2960	2960	2960	0
579	20250102	110300	98074085	2960	2960	2960	2960	0
580	20250102	110200	98074085	2960	2960	2960	2960	25
581	20250102	110100	98000085	2955	2955	2955	2955	0
582	20250102	110000	98000085	2955	2955	2955	2955	1
583	20250102	105900	97997130	2960	2960	2960	2960	0
584	20250102	105800	97997130	2960	2960	2960	2960	0
585	20250102	105700	97997130	2960	2960	2960	2960	37
586	20250102	105600	97887610	2960	2960	2960	2960	0
587	20250102	105500	97887610	2960	2965	2965	2960	1033
588	20250102	105400	94829270	2965	2965	2965	2965	0
589	20250102	105300	94829270	2965	2965	2965	2965	1
590	20250102	105200	94826305	2965	2965	2965	2965	1
591	20250102	105100	94823340	2960	2960	2960	2960	0
592	20250102	105000	94823340	2960	2960	2960	2960	0
593	20250102	104900	94823340	2960	2960	2960	2960	74
594	20250102	104800	94604300	2960	2960	2960	2960	0
595	20250102	104700	94604300	2960	2965	2965	2960	135
596	20250102	104600	94204360	2965	2965	2965	2965	0
597	20250102	104500	94204360	2965	2965	2970	2960	671
598	20250102	104400	92217630	2970	2965	2975	2965	22
599	20250102	104300	92152380	2975	2975	2975	2975	0
600	20250102	104200	92152380	2975	2960	2975	2960	53
601	20250102	104100	91995230	2965	2965	2965	2965	0
602	20250102	104000	91995230	2965	2965	2965	2965	50
603	20250102	103900	91846980	2965	2965	2965	2965	14
604	20250102	103800	91805470	2965	2965	2965	2965	16
605	20250102	103700	91758030	2960	2960	2960	2960	35
606	20250102	103600	91654430	2965	2965	2965	2965	3
607	20250102	103500	91645535	2965	2965	2965	2965	0
608	20250102	103400	91645535	2965	2960	2965	2960	101
609	20250102	103300	91346570	2960	2970	2970	2960	6968
610	20250102	103200	70686785	2970	2985	2985	2970	133
611	20250102	103100	70291760	2970	2970	2970	2970	6
612	20250102	103000	70273940	2975	2980	2985	2975	77
613	20250102	102900	70044830	2970	2985	2985	2970	256
614	20250102	102800	69281955	2980	2975	2980	2975	97
615	20250102	102700	68992900	2975	2975	2975	2975	675
616	20250102	102600	66984775	2980	2980	2980	2980	0
617	20250102	102500	66984775	2980	2980	2985	2980	110
618	20250102	102400	66656725	2980	2970	2980	2970	1599
619	20250102	102300	61895435	2975	2975	2975	2975	0
620	20250102	102200	61895435	2975	2970	2975	2970	100
621	20250102	102100	61598035	2970	2970	2975	2970	71
622	20250102	102000	61387160	2970	2970	2970	2970	10
623	20250102	101900	61357460	2975	2975	2975	2975	0
624	20250102	101800	61357460	2975	2965	2975	2965	450
625	20250102	101700	60020130	2965	2960	2965	2960	552
626	20250102	101600	58385710	2960	2960	2960	2960	15
627	20250102	101500	58341310	2960	2960	2960	2960	32
628	20250102	101400	58246590	2960	2955	2960	2955	276
629	20250102	101300	57431005	2945	2950	2950	2945	1196
630	20250102	101200	53903160	2950	2950	2950	2950	220
631	20250102	101100	53254160	2955	2960	2960	2945	3999
632	20250102	101000	41437145	2960	2960	2960	2960	59
633	20250102	100900	41262505	2965	2965	2965	2965	267
634	20250102	100800	40470850	2965	2965	2965	2965	706
635	20250102	100700	38377560	2965	2965	2970	2965	48
636	20250102	100600	38235235	2970	2970	2970	2970	2022
637	20250102	100500	32229895	2975	2965	2985	2965	2089
638	20250102	100400	26019665	2965	2960	2965	2960	435
639	20250102	100300	24731390	2970	2970	2970	2970	0
640	20250102	100200	24731390	2970	2940	2970	2940	1429
641	20250102	100100	20513530	2950	2950	2950	2940	5735
642	20250102	100000	3611010	2955	2955	2955	2955	1222