KissMeData/090410/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200300	231138214	1574	1574	1574	1574	2991
3	20250108	200200	231138214	1574	1574	1574	1574	0
4	20250108	200100	231138214	1574	1574	1574	1574	0
5	20250108	200000	231138214	1574	1574	1574	1574	0
6	20250108	195900	231138214	1574	1574	1574	1574	0
7	20250108	195800	231138214	1574	1574	1574	1574	0
8	20250108	195700	231138214	1574	1574	1574	1574	0
9	20250108	195600	231138214	1574	1574	1574	1574	0
10	20250108	195500	231138214	1574	1574	1574	1574	0
11	20250108	195400	231138214	1574	1574	1574	1574	0
12	20250108	195300	231138214	1574	1574	1574	1574	0
13	20250108	195200	231138214	1574	1574	1574	1574	0
14	20250108	195100	231138214	1574	1574	1574	1574	0
15	20250108	195000	231138214	1574	1574	1574	1574	0
16	20250108	194900	231138214	1574	1574	1574	1574	0
17	20250108	194800	231138214	1574	1574	1574	1574	0
18	20250108	194700	231138214	1574	1574	1574	1574	0
19	20250108	194600	231138214	1574	1574	1574	1574	0
20	20250108	194500	231138214	1574	1574	1574	1574	0
21	20250108	194400	231138214	1574	1574	1574	1574	0
22	20250108	194300	231138214	1574	1574	1574	1574	0
23	20250108	194200	231138214	1574	1574	1574	1574	0
24	20250108	194100	231138214	1574	1574	1574	1574	0
25	20250108	194000	231138214	1574	1574	1574	1574	0
26	20250108	193900	231138214	1574	1574	1574	1574	0
27	20250108	193800	231138214	1574	1574	1574	1574	0
28	20250108	193700	231138214	1574	1574	1574	1574	0
29	20250108	193600	231138214	1574	1574	1574	1574	0
30	20250108	193500	231138214	1574	1574	1574	1574	0
31	20250108	193400	231138214	1574	1574	1574	1574	0
32	20250108	193300	231138214	1574	1574	1574	1574	2991
33	20250108	193200	231138214	1574	1574	1574	1574	0
34	20250108	193100	231138214	1574	1574	1574	1574	0
35	20250108	193000	231138214	1574	1574	1574	1574	0
36	20250108	192900	231138214	1574	1574	1574	1574	0
37	20250108	192800	231138214	1574	1574	1574	1574	0
38	20250108	192700	231138214	1574	1574	1574	1574	0
39	20250108	192600	231138214	1574	1574	1574	1574	0
40	20250108	192500	231138214	1574	1574	1574	1574	0
41	20250108	192400	231138214	1574	1574	1574	1574	0
42	20250108	192300	231138214	1574	1574	1574	1574	0
43	20250108	192200	231138214	1574	1574	1574	1574	0
44	20250108	192100	231138214	1574	1574	1574	1574	0
45	20250108	192000	231138214	1574	1574	1574	1574	0
46	20250108	191900	231138214	1574	1574	1574	1574	0
47	20250108	191800	231138214	1574	1574	1574	1574	0
48	20250108	191700	231138214	1574	1574	1574	1574	0
49	20250108	191600	231138214	1574	1574	1574	1574	0
50	20250108	191500	231138214	1574	1574	1574	1574	0
51	20250108	191400	231138214	1574	1574	1574	1574	0
52	20250108	191300	231138214	1574	1574	1574	1574	0
53	20250108	191200	231138214	1574	1574	1574	1574	0
54	20250108	191100	231138214	1574	1574	1574	1574	0
55	20250108	191000	231138214	1574	1574	1574	1574	0
56	20250108	190900	231138214	1574	1574	1574	1574	0
57	20250108	190800	231138214	1574	1574	1574	1574	0
58	20250108	190700	231138214	1574	1574	1574	1574	0
59	20250108	190600	231138214	1574	1574	1574	1574	0
60	20250108	190500	231138214	1574	1574	1574	1574	0
61	20250108	190400	231138214	1574	1574	1574	1574	0
62	20250108	190300	231138214	1574	1574	1574	1574	2991
63	20250108	190200	231138214	1574	1574	1574	1574	0
64	20250108	190100	231138214	1574	1574	1574	1574	0
65	20250108	190000	231138214	1574	1574	1574	1574	0
66	20250108	185900	231138214	1574	1574	1574	1574	0
67	20250108	185800	231138214	1574	1574	1574	1574	0
68	20250108	185700	231138214	1574	1574	1574	1574	0
69	20250108	185600	231138214	1574	1574	1574	1574	0
70	20250108	185500	231138214	1574	1574	1574	1574	0
71	20250108	185400	231138214	1574	1574	1574	1574	0
72	20250108	185300	231138214	1574	1574	1574	1574	0
73	20250108	185200	231138214	1574	1574	1574	1574	0
74	20250108	185100	231138214	1574	1574	1574	1574	0
75	20250108	185000	231138214	1574	1574	1574	1574	0
76	20250108	184900	231138214	1574	1574	1574	1574	0
77	20250108	184800	231138214	1574	1574	1574	1574	0
78	20250108	184700	231138214	1574	1574	1574	1574	0
79	20250108	184600	231138214	1574	1574	1574	1574	0
80	20250108	184500	231138214	1574	1574	1574	1574	0
81	20250108	184400	231138214	1574	1574	1574	1574	0
82	20250108	184300	231138214	1574	1574	1574	1574	0
83	20250108	184200	231138214	1574	1574	1574	1574	0
84	20250108	184100	231138214	1574	1574	1574	1574	0
85	20250108	184000	231138214	1574	1574	1574	1574	0
86	20250108	183900	231138214	1574	1574	1574	1574	0
87	20250108	183800	231138214	1574	1574	1574	1574	0
88	20250108	183700	231138214	1574	1574	1574	1574	0
89	20250108	183600	231138214	1574	1574	1574	1574	0
90	20250108	183500	231138214	1574	1574	1574	1574	0
91	20250108	183400	231138214	1574	1574	1574	1574	0
92	20250108	183300	231138214	1574	1574	1574	1574	2991
93	20250108	183200	231138214	1574	1574	1574	1574	0
94	20250108	183100	231138214	1574	1574	1574	1574	0
95	20250108	183000	231138214	1574	1574	1574	1574	0
96	20250108	182900	231138214	1574	1574	1574	1574	0
97	20250108	182800	231138214	1574	1574	1574	1574	0
98	20250108	182700	231138214	1574	1574	1574	1574	0
99	20250108	182600	231138214	1574	1574	1574	1574	0
100	20250108	182500	231138214	1574	1574	1574	1574	0
101	20250108	182400	231138214	1574	1574	1574	1574	0
102	20250108	182300	231138214	1574	1574	1574	1574	0
103	20250108	182200	231138214	1574	1574	1574	1574	0
104	20250108	182100	231138214	1574	1574	1574	1574	0
105	20250108	182000	231138214	1574	1574	1574	1574	0
106	20250108	181900	231138214	1574	1574	1574	1574	0
107	20250108	181800	231138214	1574	1574	1574	1574	0
108	20250108	181700	231138214	1574	1574	1574	1574	0
109	20250108	181600	231138214	1574	1574	1574	1574	0
110	20250108	181500	231138214	1574	1574	1574	1574	0
111	20250108	181400	231138214	1574	1574	1574	1574	0
112	20250108	181300	231138214	1574	1574	1574	1574	0
113	20250108	181200	231138214	1574	1574	1574	1574	0
114	20250108	181100	231138214	1574	1574	1574	1574	0
115	20250108	181000	231138214	1574	1574	1574	1574	0
116	20250108	180900	231138214	1574	1574	1574	1574	0
117	20250108	180800	231138214	1574	1574	1574	1574	0
118	20250108	180700	231138214	1574	1574	1574	1574	0
119	20250108	180600	231138214	1574	1574	1574	1574	0
120	20250108	180500	231138214	1574	1574	1574	1574	0
121	20250108	180400	231138214	1574	1574	1574	1574	0
122	20250108	180300	231138214	1574	1574	1574	1574	2991
123	20250108	180200	231138214	1574	1574	1574	1574	0
124	20250108	180100	231138214	1574	1574	1574	1574	0
125	20250108	180000	231138214	1574	1574	1574	1574	0
126	20250108	175900	231138214	1574	1574	1574	1574	0
127	20250108	175800	231138214	1574	1574	1574	1574	0
128	20250108	175700	231138214	1574	1574	1574	1574	0
129	20250108	175600	231138214	1574	1574	1574	1574	0
130	20250108	175500	231138214	1574	1574	1574	1574	0
131	20250108	175400	231138214	1574	1574	1574	1574	0
132	20250108	175300	231138214	1574	1574	1574	1574	0
133	20250108	175200	231138214	1574	1574	1574	1574	0
134	20250108	175100	231138214	1574	1574	1574	1574	0
135	20250108	175000	231138214	1574	1574	1574	1574	0
136	20250108	174900	231138214	1574	1574	1574	1574	0
137	20250108	174800	231138214	1574	1574	1574	1574	0
138	20250108	174700	231138214	1574	1574	1574	1574	0
139	20250108	174600	231138214	1574	1574	1574	1574	0
140	20250108	174500	231138214	1574	1574	1574	1574	0
141	20250108	174400	231138214	1574	1574	1574	1574	0
142	20250108	174300	231138214	1574	1574	1574	1574	0
143	20250108	174200	231138214	1574	1574	1574	1574	0
144	20250108	174100	231138214	1574	1574	1574	1574	0
145	20250108	174000	231138214	1574	1574	1574	1574	0
146	20250108	173900	231138214	1574	1574	1574	1574	0
147	20250108	173800	231138214	1574	1574	1574	1574	0
148	20250108	173700	231138214	1574	1574	1574	1574	0
149	20250108	173600	231138214	1574	1574	1574	1574	0
150	20250108	173500	231138214	1574	1574	1574	1574	0
151	20250108	173400	231138214	1574	1574	1574	1574	0
152	20250108	173300	231138214	1574	1574	1574	1574	2991
153	20250108	173200	231138214	1574	1574	1574	1574	0
154	20250108	173100	231138214	1574	1574	1574	1574	0
155	20250108	173000	231138214	1574	1574	1574	1574	0
156	20250108	172900	231138214	1574	1574	1574	1574	0
157	20250108	172800	231138214	1574	1574	1574	1574	0
158	20250108	172700	231138214	1574	1574	1574	1574	0
159	20250108	172600	231138214	1574	1574	1574	1574	0
160	20250108	172500	231138214	1574	1574	1574	1574	0
161	20250108	172400	231138214	1574	1574	1574	1574	0
162	20250108	172300	231138214	1574	1574	1574	1574	0
163	20250108	172200	231138214	1574	1574	1574	1574	0
164	20250108	172100	231138214	1574	1574	1574	1574	0
165	20250108	172000	231138214	1574	1574	1574	1574	0
166	20250108	171900	231138214	1574	1574	1574	1574	0
167	20250108	171800	231138214	1574	1574	1574	1574	0
168	20250108	171700	231138214	1574	1574	1574	1574	0
169	20250108	171600	231138214	1574	1574	1574	1574	0
170	20250108	171500	231138214	1574	1574	1574	1574	0
171	20250108	171400	231138214	1574	1574	1574	1574	0
172	20250108	171300	231138214	1574	1574	1574	1574	0
173	20250108	171200	231138214	1574	1574	1574	1574	0
174	20250108	171100	231138214	1574	1574	1574	1574	0
175	20250108	171000	231138214	1574	1574	1574	1574	0
176	20250108	170900	231138214	1574	1574	1574	1574	0
177	20250108	170800	231138214	1574	1574	1574	1574	0
178	20250108	170700	231138214	1574	1574	1574	1574	0
179	20250108	170600	231138214	1574	1574	1574	1574	0
180	20250108	170500	231138214	1574	1574	1574	1574	0
181	20250108	170400	231138214	1574	1574	1574	1574	0
182	20250108	170300	231138214	1574	1574	1574	1574	2991
183	20250108	170200	231138214	1574	1574	1574	1574	0
184	20250108	170100	231138214	1574	1574	1574	1574	0
185	20250108	170000	231138214	1574	1574	1574	1574	0
186	20250108	165900	231138214	1574	1574	1574	1574	0
187	20250108	165800	231138214	1574	1574	1574	1574	0
188	20250108	165700	231138214	1574	1574	1574	1574	0
189	20250108	165600	231138214	1574	1574	1574	1574	0
190	20250108	165500	231138214	1574	1574	1574	1574	0
191	20250108	165400	231138214	1574	1574	1574	1574	0
192	20250108	165300	231138214	1574	1574	1574	1574	0
193	20250108	165200	231138214	1574	1574	1574	1574	0
194	20250108	165100	231138214	1574	1574	1574	1574	0
195	20250108	165000	231138214	1574	1574	1574	1574	0
196	20250108	164900	231138214	1574	1574	1574	1574	0
197	20250108	164800	231138214	1574	1574	1574	1574	0
198	20250108	164700	231138214	1574	1574	1574	1574	0
199	20250108	164600	231138214	1574	1574	1574	1574	0
200	20250108	164500	231138214	1574	1574	1574	1574	0
201	20250108	164400	231138214	1574	1574	1574	1574	0
202	20250108	164300	231138214	1574	1574	1574	1574	0
203	20250108	164200	231138214	1574	1574	1574	1574	0
204	20250108	164100	231138214	1574	1574	1574	1574	0
205	20250108	164000	231138214	1574	1574	1574	1574	0
206	20250108	163900	231138214	1574	1574	1574	1574	0
207	20250108	163800	231138214	1574	1574	1574	1574	0
208	20250108	163700	231138214	1574	1574	1574	1574	0
209	20250108	163600	231138214	1574	1574	1574	1574	0
210	20250108	163500	231138214	1574	1574	1574	1574	0
211	20250108	163400	231138214	1574	1574	1574	1574	0
212	20250108	163300	231138214	1574	1574	1574	1574	2991
213	20250108	163200	231138214	1574	1574	1574	1574	0
214	20250108	163100	231138214	1574	1574	1574	1574	0
215	20250108	163000	231138214	1574	1574	1574	1574	0
216	20250108	162900	231138214	1574	1574	1574	1574	0
217	20250108	162800	231138214	1574	1574	1574	1574	0
218	20250108	162700	231138214	1574	1574	1574	1574	0
219	20250108	162600	231138214	1574	1574	1574	1574	0
220	20250108	162500	231138214	1574	1574	1574	1574	0
221	20250108	162400	231138214	1574	1574	1574	1574	0
222	20250108	162300	231138214	1574	1574	1574	1574	0
223	20250108	162200	231138214	1574	1574	1574	1574	0
224	20250108	162100	231138214	1574	1574	1574	1574	0
225	20250108	162000	231138214	1574	1574	1574	1574	0
226	20250108	161900	231138214	1574	1574	1574	1574	0
227	20250108	161800	231138214	1574	1574	1574	1574	0
228	20250108	161700	231138214	1574	1574	1574	1574	0
229	20250108	161600	231138214	1574	1574	1574	1574	0
230	20250108	161500	231138214	1574	1574	1574	1574	0
231	20250108	161400	231138214	1574	1574	1574	1574	0
232	20250108	161300	231138214	1574	1574	1574	1574	0
233	20250108	161200	231138214	1574	1574	1574	1574	0
234	20250108	161100	231138214	1574	1574	1574	1574	0
235	20250108	161000	231138214	1574	1574	1574	1574	0
236	20250108	160900	231138214	1574	1574	1574	1574	0
237	20250108	160800	231138214	1574	1574	1574	1574	0
238	20250108	160700	231138214	1574	1574	1574	1574	0
239	20250108	160600	231138214	1574	1574	1574	1574	0
240	20250108	160500	231138214	1574	1574	1574	1574	0
241	20250108	160400	231138214	1574	1574	1574	1574	0
242	20250108	160300	231138214	1574	1574	1574	1574	2991
243	20250108	160200	231138214	1574	1574	1574	1574	0
244	20250108	160100	231138214	1574	1574	1574	1574	0
245	20250108	160000	231138214	1574	1574	1574	1574	0
246	20250108	155900	231138214	1574	1574	1574	1574	0
247	20250108	155800	231138214	1574	1574	1574	1574	0
248	20250108	155700	231138214	1574	1574	1574	1574	0
249	20250108	155600	231138214	1574	1574	1574	1574	0
250	20250108	155500	231138214	1574	1574	1574	1574	0
251	20250108	155400	231138214	1574	1574	1574	1574	0
252	20250108	155300	231138214	1574	1574	1574	1574	0
253	20250108	155200	231138214	1574	1574	1574	1574	0
254	20250108	155100	231138214	1574	1574	1574	1574	0
255	20250108	155000	231138214	1574	1574	1574	1574	0
256	20250108	154900	231138214	1574	1574	1574	1574	0
257	20250108	154800	231138214	1574	1574	1574	1574	0
258	20250108	154700	231138214	1574	1574	1574	1574	0
259	20250108	154600	231138214	1574	1574	1574	1574	0
260	20250108	154500	231138214	1574	1574	1574	1574	0
261	20250108	154400	231138214	1574	1574	1574	1574	0
262	20250108	154300	231138214	1574	1574	1574	1574	0
263	20250108	154200	231138214	1574	1574	1574	1574	0
264	20250108	154100	231138214	1574	1574	1574	1574	0
265	20250108	154000	231138214	1574	1574	1574	1574	0
266	20250108	153900	231138214	1574	1574	1574	1574	0
267	20250108	153800	231138214	1574	1574	1574	1574	0
268	20250108	153700	231138214	1574	1574	1574	1574	0
269	20250108	153600	231138214	1574	1574	1574	1574	0
270	20250108	153500	231138214	1574	1574	1574	1574	0
271	20250108	153400	231138214	1574	1574	1574	1574	0
272	20250108	153300	231138214	1574	1574	1574	1574	2991
273	20250108	153200	231138214	1574	1574	1574	1574	0
274	20250108	153100	231138214	1574	1574	1574	1574	0
275	20250108	153000	231138214	1574	1574	1574	1574	2991
276	20250108	152900	226430380	1574	1574	1574	1574	0
277	20250108	152800	226430380	1574	1574	1574	1574	0
278	20250108	152700	226430380	1574	1574	1574	1574	0
279	20250108	152600	226430380	1574	1574	1574	1574	0
280	20250108	152500	226430380	1574	1574	1574	1574	0
281	20250108	152400	226430380	1574	1574	1574	1574	0
282	20250108	152300	226430380	1574	1574	1574	1574	0
283	20250108	152200	226430380	1574	1574	1574	1574	0
284	20250108	152100	226430380	1574	1574	1574	1574	0
285	20250108	152000	226430380	1574	1574	1574	1574	0
286	20250108	151900	226430380	1574	1574	1574	1574	0
287	20250108	151800	226430380	1574	1574	1574	1574	2
288	20250108	151700	226427232	1570	1570	1570	1570	398
289	20250108	151600	225802372	1575	1575	1575	1575	0
290	20250108	151500	225802372	1575	1570	1575	1570	627
291	20250108	151400	224817977	1570	1570	1570	1570	0
292	20250108	151300	224817977	1570	1570	1570	1570	0
293	20250108	151200	224817977	1570	1570	1570	1570	500
294	20250108	151100	224032977	1575	1575	1575	1575	33
295	20250108	151000	223981002	1575	1575	1575	1575	0
296	20250108	150900	223981002	1575	1575	1575	1575	0
297	20250108	150800	223981002	1575	1573	1575	1573	1097
298	20250108	150700	222254001	1570	1570	1570	1570	0
299	20250108	150600	222254001	1570	1570	1570	1570	0
300	20250108	150500	222254001	1570	1570	1570	1570	0
301	20250108	150400	222254001	1570	1570	1570	1570	1484
302	20250108	150300	219924121	1571	1571	1571	1571	0
303	20250108	150200	219924121	1571	1570	1571	1570	5000
304	20250108	150100	212069621	1568	1568	1568	1568	0
305	20250108	150000	212069621	1568	1568	1568	1568	0
306	20250108	145900	212069621	1568	1570	1570	1568	4973
307	20250108	145800	204268703	1571	1571	1571	1571	0
308	20250108	145700	204268703	1571	1571	1571	1571	100
309	20250108	145600	204111603	1571	1571	1571	1571	0
310	20250108	145500	204111603	1571	1571	1571	1571	0
311	20250108	145400	204111603	1571	1571	1571	1571	0
312	20250108	145300	204111603	1571	1571	1571	1571	9
313	20250108	145200	204097464	1571	1571	1571	1571	300
314	20250108	145100	203626164	1571	1571	1571	1571	0
315	20250108	145000	203626164	1571	1571	1571	1571	0
316	20250108	144900	203626164	1571	1571	1571	1571	10
317	20250108	144800	203610454	1570	1570	1570	1570	82
318	20250108	144700	203481714	1571	1571	1571	1571	0
319	20250108	144600	203481714	1571	1571	1571	1571	0
320	20250108	144500	203481714	1571	1571	1571	1571	0
321	20250108	144400	203481714	1571	1571	1571	1571	0
322	20250108	144300	203481714	1571	1571	1571	1571	0
323	20250108	144200	203481714	1571	1571	1571	1571	0
324	20250108	144100	203481714	1571	1571	1571	1571	0
325	20250108	144000	203481714	1571	1571	1571	1571	1
326	20250108	143900	203480143	1573	1573	1573	1573	0
327	20250108	143800	203480143	1573	1573	1573	1570	14
328	20250108	143700	203458130	1570	1570	1570	1570	3
329	20250108	143600	203453420	1572	1572	1572	1572	962
330	20250108	143500	201941156	1572	1572	1572	1572	0
331	20250108	143400	201941156	1572	1572	1572	1572	0
332	20250108	143300	201941156	1572	1572	1572	1572	1
333	20250108	143200	201939584	1568	1568	1568	1568	0
334	20250108	143100	201939584	1568	1568	1568	1568	500
335	20250108	143000	201155584	1567	1567	1567	1567	0
336	20250108	142900	201155584	1567	1567	1567	1567	0
337	20250108	142800	201155584	1567	1567	1567	1567	0
338	20250108	142700	201155584	1567	1567	1567	1567	0
339	20250108	142600	201155584	1567	1567	1567	1567	0
340	20250108	142500	201155584	1567	1567	1567	1567	0
341	20250108	142400	201155584	1567	1567	1567	1567	0
342	20250108	142300	201155584	1567	1567	1567	1567	1
343	20250108	142200	201154017	1572	1572	1572	1572	0
344	20250108	142100	201154017	1572	1572	1572	1572	0
345	20250108	142000	201154017	1572	1572	1572	1572	0
346	20250108	141900	201154017	1572	1572	1572	1572	0
347	20250108	141800	201154017	1572	1572	1572	1572	0
348	20250108	141700	201154017	1572	1572	1572	1572	1
349	20250108	141600	201152445	1572	1572	1572	1572	0
350	20250108	141500	201152445	1572	1572	1572	1572	0
351	20250108	141400	201152445	1572	1572	1572	1572	1
352	20250108	141300	201150873	1565	1565	1565	1565	0
353	20250108	141200	201150873	1565	1565	1565	1565	0
354	20250108	141100	201150873	1565	1565	1565	1565	0
355	20250108	141000	201150873	1565	1565	1565	1565	0
356	20250108	140900	201150873	1565	1565	1565	1565	0
357	20250108	140800	201150873	1565	1565	1565	1565	0
358	20250108	140700	201150873	1565	1565	1565	1565	250
359	20250108	140600	200759623	1565	1565	1565	1565	0
360	20250108	140500	200759623	1565	1565	1565	1565	0
361	20250108	140400	200759623	1565	1565	1565	1565	0
362	20250108	140300	200759623	1565	1565	1565	1565	0
363	20250108	140200	200759623	1565	1566	1566	1565	629
364	20250108	140100	199774613	1566	1566	1566	1566	0
365	20250108	140000	199774613	1566	1570	1570	1566	1292
366	20250108	135900	197746185	1570	1570	1570	1570	1
367	20250108	135800	197744615	1573	1573	1573	1570	503
368	20250108	135700	196954899	1570	1570	1570	1570	0
369	20250108	135600	196954899	1570	1570	1570	1570	0
370	20250108	135500	196954899	1570	1573	1573	1570	626
371	20250108	135400	195970204	1570	1570	1570	1570	0
372	20250108	135300	195970204	1570	1570	1570	1570	100
373	20250108	135200	195813204	1570	1570	1570	1570	0
374	20250108	135100	195813204	1570	1570	1575	1570	250
375	20250108	135000	195419959	1570	1570	1570	1570	131
376	20250108	134900	195214289	1570	1570	1570	1570	0
377	20250108	134800	195214289	1570	1570	1570	1570	500
378	20250108	134700	194429289	1570	1570	1570	1570	303
379	20250108	134600	193953579	1570	1576	1576	1570	6
380	20250108	134500	193944147	1570	1570	1570	1570	5
381	20250108	134400	193936297	1570	1570	1570	1570	12
382	20250108	134300	193917457	1570	1570	1570	1570	4
383	20250108	134200	193911177	1576	1576	1576	1576	0
384	20250108	134100	193911177	1576	1576	1576	1576	0
385	20250108	134000	193911177	1576	1576	1576	1576	1
386	20250108	133900	193909601	1573	1572	1573	1572	1294
387	20250108	133800	191874947	1570	1570	1570	1570	1064
388	20250108	133700	190204467	1570	1570	1570	1570	0
389	20250108	133600	190204467	1570	1570	1570	1570	0
390	20250108	133500	190204467	1570	1570	1570	1570	0
391	20250108	133400	190204467	1570	1572	1573	1566	2090
392	20250108	133300	186920920	1566	1568	1570	1566	2042
393	20250108	133200	183717273	1565	1565	1565	1565	0
394	20250108	133100	183717273	1565	1565	1565	1565	3999
395	20250108	133000	177458838	1558	1558	1558	1558	0
396	20250108	132900	177458838	1558	1558	1558	1558	0
397	20250108	132800	177458838	1558	1560	1560	1557	2513
398	20250108	132700	173543720	1559	1561	1561	1559	2012
399	20250108	132600	170404937	1560	1562	1562	1560	2000
400	20250108	132500	167283695	1561	1565	1565	1561	8000
401	20250108	132400	154782945	1569	1569	1569	1569	0
402	20250108	132300	154782945	1569	1569	1569	1569	200
403	20250108	132200	154469145	1569	1569	1569	1569	0
404	20250108	132100	154469145	1569	1569	1569	1569	0
405	20250108	132000	154469145	1569	1569	1569	1569	0
406	20250108	131900	154469145	1569	1569	1569	1569	0
407	20250108	131800	154469145	1569	1569	1569	1569	1
408	20250108	131700	154467576	1565	1565	1565	1565	1
409	20250108	131600	154466011	1563	1563	1563	1563	0
410	20250108	131500	154466011	1563	1563	1563	1563	0
411	20250108	131400	154466011	1563	1563	1563	1563	0
412	20250108	131300	154466011	1563	1563	1563	1563	0
413	20250108	131200	154466011	1563	1563	1563	1563	0
414	20250108	131100	154466011	1563	1563	1563	1563	0
415	20250108	131000	154466011	1563	1563	1563	1563	0
416	20250108	130900	154466011	1563	1563	1563	1563	0
417	20250108	130800	154466011	1563	1567	1567	1563	3000
418	20250108	130700	149770365	1570	1570	1570	1570	500
419	20250108	130600	148985365	1570	1569	1570	1567	841
420	20250108	130500	147665975	1567	1567	1567	1567	5
421	20250108	130400	147658140	1569	1569	1569	1569	2
422	20250108	130300	147655002	1567	1567	1567	1567	21
423	20250108	130200	147622095	1569	1569	1569	1569	1
424	20250108	130100	147620526	1567	1569	1569	1567	3
425	20250108	130000	147615822	1568	1568	1568	1568	0
426	20250108	125900	147615822	1568	1568	1568	1568	0
427	20250108	125800	147615822	1568	1568	1568	1568	0
428	20250108	125700	147615822	1568	1568	1568	1568	0
429	20250108	125600	147615822	1568	1568	1568	1568	0
430	20250108	125500	147615822	1568	1568	1568	1568	0
431	20250108	125400	147615822	1568	1568	1568	1568	986
432	20250108	125300	146069774	1570	1570	1570	1570	0
433	20250108	125200	146069774	1570	1570	1570	1570	0
434	20250108	125100	146069774	1570	1570	1570	1570	0
435	20250108	125000	146069774	1570	1570	1570	1570	0
436	20250108	124900	146069774	1570	1570	1570	1570	0
437	20250108	124800	146069774	1570	1570	1570	1570	0
438	20250108	124700	146069774	1570	1570	1570	1570	0
439	20250108	124600	146069774	1570	1570	1570	1570	0
440	20250108	124500	146069774	1570	1570	1570	1570	0
441	20250108	124400	146069774	1570	1570	1570	1570	0
442	20250108	124300	146069774	1570	1570	1570	1570	0
443	20250108	124200	146069774	1570	1570	1570	1570	0
444	20250108	124100	146069774	1570	1570	1570	1570	0
445	20250108	124000	146069774	1570	1570	1570	1570	0
446	20250108	123900	146069774	1570	1570	1570	1570	2010
447	20250108	123800	142914074	1570	1570	1570	1570	0
448	20250108	123700	142914074	1570	1570	1570	1570	1262
449	20250108	123600	140932734	1570	1570	1570	1570	0
450	20250108	123500	140932734	1570	1570	1570	1570	441
451	20250108	123400	140240364	1570	1570	1570	1570	1
452	20250108	123300	140238794	1568	1569	1569	1568	346
453	20250108	123200	139695984	1571	1571	1571	1571	0
454	20250108	123100	139695984	1571	1571	1571	1571	20
455	20250108	123000	139664564	1571	1571	1571	1571	0
456	20250108	122900	139664564	1571	1571	1571	1571	346
457	20250108	122800	139120998	1571	1571	1571	1570	1935
458	20250108	122700	136081121	1570	1570	1570	1570	22
459	20250108	122600	136046581	1571	1571	1571	1571	0
460	20250108	122500	136046581	1571	1571	1571	1571	0
461	20250108	122400	136046581	1571	1571	1571	1571	800
462	20250108	122300	134789781	1571	1571	1571	1571	0
463	20250108	122200	134789781	1571	1570	1571	1570	1800
464	20250108	122100	131963219	1567	1567	1567	1567	0
465	20250108	122000	131963219	1567	1567	1567	1567	0
466	20250108	121900	131963219	1567	1567	1567	1567	0
467	20250108	121800	131963219	1567	1567	1567	1567	0
468	20250108	121700	131963219	1567	1567	1567	1567	0
469	20250108	121600	131963219	1567	1567	1567	1567	17
470	20250108	121500	131936580	1567	1569	1569	1567	1260
471	20250108	121400	129959642	1570	1570	1570	1570	0
472	20250108	121300	129959642	1570	1570	1570	1570	1
473	20250108	121200	129958072	1569	1569	1569	1569	1988
474	20250108	121100	126838900	1569	1569	1569	1569	0
475	20250108	121000	126838900	1569	1569	1569	1569	1
476	20250108	120900	126837331	1565	1565	1565	1565	0
477	20250108	120800	126837331	1565	1565	1565	1565	0
478	20250108	120700	126837331	1565	1566	1566	1565	33
479	20250108	120600	126785654	1566	1566	1566	1566	0
480	20250108	120500	126785654	1566	1566	1566	1566	0
481	20250108	120400	126785654	1566	1569	1569	1566	91
482	20250108	120300	126642968	1569	1566	1569	1566	320
483	20250108	120200	126141845	1566	1566	1566	1566	0
484	20250108	120100	126141845	1566	1566	1566	1566	0
485	20250108	120000	126141845	1566	1566	1566	1566	10
486	20250108	115900	126126185	1570	1570	1570	1570	0
487	20250108	115800	126126185	1570	1570	1570	1570	0
488	20250108	115700	126126185	1570	1566	1570	1566	11
489	20250108	115600	126108947	1566	1566	1570	1566	12
490	20250108	115500	126090139	1566	1566	1566	1566	188
491	20250108	115400	125795731	1570	1570	1570	1570	0
492	20250108	115300	125795731	1570	1570	1570	1570	0
493	20250108	115200	125795731	1570	1570	1570	1570	0
494	20250108	115100	125795731	1570	1570	1570	1570	0
495	20250108	115000	125795731	1570	1570	1570	1570	1
496	20250108	114900	125794161	1569	1569	1569	1569	0
497	20250108	114800	125794161	1569	1569	1569	1569	2000
498	20250108	114700	122656161	1566	1566	1566	1566	0
499	20250108	114600	122656161	1566	1566	1566	1566	0
500	20250108	114500	122656161	1566	1566	1566	1566	30
501	20250108	114400	122609181	1566	1566	1566	1566	69
502	20250108	114300	122501127	1565	1565	1565	1565	5
503	20250108	114200	122493302	1565	1565	1565	1565	10
504	20250108	114100	122477652	1565	1565	1565	1565	0
505	20250108	114000	122477652	1565	1565	1565	1565	1
506	20250108	113900	122476087	1569	1569	1569	1569	245
507	20250108	113800	122091682	1565	1565	1565	1565	0
508	20250108	113700	122091682	1565	1569	1569	1565	3
509	20250108	113600	122086981	1571	1571	1571	1571	0
510	20250108	113500	122086981	1571	1571	1571	1571	0
511	20250108	113400	122086981	1571	1571	1571	1571	0
512	20250108	113300	122086981	1571	1571	1571	1571	0
513	20250108	113200	122086981	1571	1571	1571	1571	0
514	20250108	113100	122086981	1571	1571	1571	1571	1
515	20250108	113000	122085410	1571	1571	1571	1571	0
516	20250108	112900	122085410	1571	1571	1571	1571	0
517	20250108	112800	122085410	1571	1571	1571	1571	0
518	20250108	112700	122085410	1571	1571	1571	1571	1
519	20250108	112600	122083839	1564	1564	1564	1564	0
520	20250108	112500	122083839	1564	1569	1569	1564	4496
521	20250108	112400	115029632	1569	1569	1569	1569	0
522	20250108	112300	115029632	1569	1572	1572	1569	6706
523	20250108	112200	104507915	1569	1569	1569	1569	716
524	20250108	112100	103384511	1569	1569	1569	1569	0
525	20250108	112000	103384511	1569	1569	1569	1569	0
526	20250108	111900	103384511	1569	1569	1569	1569	1
527	20250108	111800	103382942	1563	1563	1563	1563	1
528	20250108	111700	103381379	1563	1563	1563	1563	240
529	20250108	111600	103006259	1569	1569	1569	1569	6
530	20250108	111500	102996845	1563	1563	1563	1563	0
531	20250108	111400	102996845	1563	1563	1563	1563	12
532	20250108	111300	102978089	1563	1566	1566	1563	2
533	20250108	111200	102974960	1569	1569	1569	1569	0
534	20250108	111100	102974960	1569	1569	1569	1569	0
535	20250108	111000	102974960	1569	1569	1569	1569	0
536	20250108	110900	102974960	1569	1569	1569	1569	0
537	20250108	110800	102974960	1569	1569	1569	1569	0
538	20250108	110700	102974960	1569	1569	1569	1569	1
539	20250108	110600	102973391	1566	1565	1566	1565	1754
540	20250108	110500	100227273	1562	1562	1562	1562	2
541	20250108	110400	100224149	1564	1565	1565	1564	7108
542	20250108	110300	89107236	1565	1565	1565	1565	90
543	20250108	110200	88966386	1565	1564	1565	1564	2
544	20250108	110100	88963257	1564	1564	1564	1564	0
545	20250108	110000	88963257	1564	1564	1564	1564	0
546	20250108	105900	88963257	1564	1564	1564	1564	0
547	20250108	105800	88963257	1564	1564	1564	1564	0
548	20250108	105700	88963257	1564	1564	1564	1564	0
549	20250108	105600	88963257	1564	1564	1564	1564	1119
550	20250108	105500	87213141	1564	1564	1564	1564	0
551	20250108	105400	87213141	1564	1564	1564	1564	3
552	20250108	105300	87208449	1564	1564	1564	1564	0
553	20250108	105200	87208449	1564	1564	1564	1564	0
554	20250108	105100	87208449	1564	1564	1564	1564	1
555	20250108	105000	87206885	1561	1562	1562	1561	438
556	20250108	104900	86523023	1562	1562	1562	1562	0
557	20250108	104800	86523023	1562	1562	1562	1562	0
558	20250108	104700	86523023	1562	1562	1562	1562	0
559	20250108	104600	86523023	1562	1562	1562	1562	204
560	20250108	104500	86204375	1562	1562	1562	1562	0
561	20250108	104400	86204375	1562	1568	1568	1560	2002
562	20250108	104300	83078362	1575	1575	1575	1575	0
563	20250108	104200	83078362	1575	1575	1575	1575	0
564	20250108	104100	83078362	1575	1575	1575	1575	0
565	20250108	104000	83078362	1575	1575	1575	1575	0
566	20250108	103900	83078362	1575	1575	1575	1575	0
567	20250108	103800	83078362	1575	1575	1575	1575	70
568	20250108	103700	82968112	1575	1575	1575	1575	0
569	20250108	103600	82968112	1575	1575	1575	1575	0
570	20250108	103500	82968112	1575	1575	1575	1575	0
571	20250108	103400	82968112	1575	1575	1575	1575	0
572	20250108	103300	82968112	1575	1575	1575	1575	0
573	20250108	103200	82968112	1575	1575	1575	1575	0
574	20250108	103100	82968112	1575	1575	1575	1575	0
575	20250108	103000	82968112	1575	1575	1575	1575	0
576	20250108	102900	82968112	1575	1575	1575	1575	0
577	20250108	102800	82968112	1575	1575	1575	1575	0
578	20250108	102700	82968112	1575	1575	1575	1575	0
579	20250108	102600	82968112	1575	1575	1575	1575	0
580	20250108	102500	82968112	1575	1575	1575	1575	0
581	20250108	102400	82968112	1575	1575	1575	1575	500
582	20250108	102300	82180612	1575	1573	1575	1573	600
583	20250108	102200	81236055	1573	1572	1573	1572	1000
584	20250108	102100	79663793	1572	1572	1572	1572	1
585	20250108	102000	79662221	1563	1570	1573	1563	2003
586	20250108	101900	76513638	1568	1566	1568	1566	2500
587	20250108	101800	72595263	1565	1565	1565	1565	0
588	20250108	101700	72595263	1565	1565	1565	1565	1001
589	20250108	101600	71028698	1565	1562	1565	1562	16
590	20250108	101500	71003703	1566	1566	1566	1566	1
591	20250108	101400	71002137	1560	1563	1563	1560	5156
592	20250108	101300	62956485	1563	1563	1563	1563	866
593	20250108	101200	61602927	1563	1566	1566	1563	5929
594	20250108	101100	52333113	1563	1563	1563	1563	0
595	20250108	101000	52333113	1563	1565	1565	1563	5000
596	20250108	100900	44517896	1566	1566	1566	1566	0
597	20250108	100800	44517896	1566	1566	1566	1566	0
598	20250108	100700	44517896	1566	1566	1566	1566	534
599	20250108	100600	43681652	1567	1567	1567	1567	0
600	20250108	100500	43681652	1567	1567	1567	1567	0
601	20250108	100400	43681652	1567	1567	1567	1567	6
602	20250108	100300	43672250	1567	1567	1567	1567	0
603	20250108	100200	43672250	1567	1567	1567	1567	0
604	20250108	100100	43672250	1567	1567	1567	1567	642
605	20250108	100000	42666236	1567	1567	1567	1567	1
606	20250108	095900	42664669	1563	1563	1563	1563	1336
607	20250108	095800	40576501	1567	1567	1567	1567	0
608	20250108	095700	40576501	1567	1567	1567	1567	0
609	20250108	095600	40576501	1567	1567	1567	1567	0
610	20250108	095500	40576501	1567	1567	1567	1567	0
611	20250108	095400	40576501	1567	1567	1567	1567	1
612	20250108	095300	40574934	1563	1563	1563	1563	2967
613	20250108	095200	35937513	1563	1563	1563	1563	0
614	20250108	095100	35937513	1563	1564	1564	1563	9125
615	20250108	095000	21675128	1567	1565	1567	1564	367
616	20250108	094900	21100787	1567	1567	1567	1567	4
617	20250108	094800	21094519	1567	1567	1567	1567	0
618	20250108	094700	21094519	1567	1567	1567	1567	0
619	20250108	094600	21094519	1567	1567	1567	1567	15
620	20250108	094500	21071014	1567	1567	1567	1567	1
621	20250108	094400	21069447	1567	1565	1567	1565	78
622	20250108	094300	20947355	1567	1567	1567	1567	7
623	20250108	094200	20936386	1567	1567	1567	1565	18
624	20250108	094100	20908200	1568	1568	1568	1568	0
625	20250108	094000	20908200	1568	1567	1568	1567	2
626	20250108	093900	20905065	1567	1567	1567	1567	516
627	20250108	093800	20096493	1567	1567	1567	1567	0
628	20250108	093700	20096493	1567	1567	1567	1567	0
629	20250108	093600	20096493	1567	1567	1567	1567	2
630	20250108	093500	20093359	1567	1567	1567	1567	1
631	20250108	093400	20091792	1565	1565	1565	1565	63
632	20250108	093300	19993197	1568	1566	1568	1566	501
633	20250108	093200	19208629	1566	1568	1568	1566	18
634	20250108	093100	19180423	1568	1568	1568	1568	8
635	20250108	093000	19167879	1568	1567	1568	1567	108
636	20250108	092900	18998635	1568	1568	1568	1568	0
637	20250108	092800	18998635	1568	1568	1568	1568	40
638	20250108	092700	18935915	1567	1567	1567	1567	6
639	20250108	092600	18926513	1568	1568	1568	1568	885
640	20250108	092500	17538833	1568	1568	1568	1568	8
641	20250108	092400	17526289	1568	1565	1568	1560	108
642	20250108	092300	17357754	1560	1561	1561	1560	1388
643	20250108	092200	15192437	1560	1565	1565	1560	1186
644	20250108	092100	13338710	1569	1569	1569	1569	0
645	20250108	092000	13338710	1569	1568	1569	1566	206
646	20250108	091900	13015707	1569	1569	1569	1569	72
647	20250108	091800	12902739	1569	1569	1569	1569	1
648	20250108	091700	12901170	1567	1569	1569	1565	209
649	20250108	091600	12573681	1566	1566	1566	1566	343
650	20250108	091500	12036543	1570	1570	1570	1566	838
651	20250108	091400	10723323	1570	1570	1570	1570	11
652	20250108	091300	10706053	1570	1572	1572	1567	477
653	20250108	091200	9958586	1567	1567	1567	1567	0
654	20250108	091100	9958586	1567	1567	1567	1567	750
655	20250108	091000	8783336	1568	1569	1569	1568	255
656	20250108	090900	8383246	1573	1573	1573	1573	1
657	20250108	090800	8381673	1569	1574	1574	1569	27
658	20250108	090700	8339305	1573	1573	1573	1573	230
659	20250108	090600	7977515	1573	1574	1574	1570	1828
660	20250108	090500	5103298	1574	1574	1574	1563	209
661	20250108	090400	4774368	1570	1570	1570	1570	2
662	20250108	090300	4771228	1568	1560	1568	1560	505
663	20250108	090200	3983412	1568	1560	1568	1560	86
664	20250108	090100	3848692	1568	1568	1568	1565	555
665	20250108	090000	2979000	1570	1575	1575	1570	1894