KissMeData/189980/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	203500	142771741	1692	1692	1692	1692	3110
3	20250109	203400	142771741	1692	1692	1692	1692	0
4	20250109	203300	142771741	1692	1692	1692	1692	0
5	20250109	203200	142771741	1692	1692	1692	1692	0
6	20250109	203100	142771741	1692	1692	1692	1692	0
7	20250109	203000	142771741	1692	1692	1692	1692	0
8	20250109	202900	142771741	1692	1692	1692	1692	0
9	20250109	202800	142771741	1692	1692	1692	1692	0
10	20250109	202700	142771741	1692	1692	1692	1692	0
11	20250109	202600	142771741	1692	1692	1692	1692	0
12	20250109	202500	142771741	1692	1692	1692	1692	0
13	20250109	202400	142771741	1692	1692	1692	1692	0
14	20250109	202300	142771741	1692	1692	1692	1692	0
15	20250109	202200	142771741	1692	1692	1692	1692	0
16	20250109	202100	142771741	1692	1692	1692	1692	0
17	20250109	202000	142771741	1692	1692	1692	1692	0
18	20250109	201900	142771741	1692	1692	1692	1692	0
19	20250109	201800	142771741	1692	1692	1692	1692	0
20	20250109	201700	142771741	1692	1692	1692	1692	0
21	20250109	201600	142771741	1692	1692	1692	1692	0
22	20250109	201500	142771741	1692	1692	1692	1692	0
23	20250109	201400	142771741	1692	1692	1692	1692	0
24	20250109	201300	142771741	1692	1692	1692	1692	0
25	20250109	201200	142771741	1692	1692	1692	1692	0
26	20250109	201100	142771741	1692	1692	1692	1692	0
27	20250109	201000	142771741	1692	1692	1692	1692	0
28	20250109	200900	142771741	1692	1692	1692	1692	0
29	20250109	200800	142771741	1692	1692	1692	1692	0
30	20250109	200700	142771741	1692	1692	1692	1692	0
31	20250109	200600	142771741	1692	1692	1692	1692	0
32	20250109	200500	142771741	1692	1692	1692	1692	3110
33	20250109	200400	142771741	1692	1692	1692	1692	0
34	20250109	200300	142771741	1692	1692	1692	1692	0
35	20250109	200200	142771741	1692	1692	1692	1692	0
36	20250109	200100	142771741	1692	1692	1692	1692	0
37	20250109	200000	142771741	1692	1692	1692	1692	0
38	20250109	195900	142771741	1692	1692	1692	1692	0
39	20250109	195800	142771741	1692	1692	1692	1692	0
40	20250109	195700	142771741	1692	1692	1692	1692	0
41	20250109	195600	142771741	1692	1692	1692	1692	0
42	20250109	195500	142771741	1692	1692	1692	1692	0
43	20250109	195400	142771741	1692	1692	1692	1692	0
44	20250109	195300	142771741	1692	1692	1692	1692	0
45	20250109	195200	142771741	1692	1692	1692	1692	0
46	20250109	195100	142771741	1692	1692	1692	1692	0
47	20250109	195000	142771741	1692	1692	1692	1692	0
48	20250109	194900	142771741	1692	1692	1692	1692	0
49	20250109	194800	142771741	1692	1692	1692	1692	0
50	20250109	194700	142771741	1692	1692	1692	1692	0
51	20250109	194600	142771741	1692	1692	1692	1692	0
52	20250109	194500	142771741	1692	1692	1692	1692	0
53	20250109	194400	142771741	1692	1692	1692	1692	0
54	20250109	194300	142771741	1692	1692	1692	1692	0
55	20250109	194200	142771741	1692	1692	1692	1692	0
56	20250109	194100	142771741	1692	1692	1692	1692	0
57	20250109	194000	142771741	1692	1692	1692	1692	0
58	20250109	193900	142771741	1692	1692	1692	1692	0
59	20250109	193800	142771741	1692	1692	1692	1692	0
60	20250109	193700	142771741	1692	1692	1692	1692	0
61	20250109	193600	142771741	1692	1692	1692	1692	0
62	20250109	193500	142771741	1692	1692	1692	1692	3110
63	20250109	193400	142771741	1692	1692	1692	1692	0
64	20250109	193300	142771741	1692	1692	1692	1692	0
65	20250109	193200	142771741	1692	1692	1692	1692	0
66	20250109	193100	142771741	1692	1692	1692	1692	0
67	20250109	193000	142771741	1692	1692	1692	1692	0
68	20250109	192900	142771741	1692	1692	1692	1692	0
69	20250109	192800	142771741	1692	1692	1692	1692	0
70	20250109	192700	142771741	1692	1692	1692	1692	0
71	20250109	192600	142771741	1692	1692	1692	1692	0
72	20250109	192500	142771741	1692	1692	1692	1692	0
73	20250109	192400	142771741	1692	1692	1692	1692	0
74	20250109	192300	142771741	1692	1692	1692	1692	0
75	20250109	192200	142771741	1692	1692	1692	1692	0
76	20250109	192100	142771741	1692	1692	1692	1692	0
77	20250109	192000	142771741	1692	1692	1692	1692	0
78	20250109	191900	142771741	1692	1692	1692	1692	0
79	20250109	191800	142771741	1692	1692	1692	1692	0
80	20250109	191700	142771741	1692	1692	1692	1692	0
81	20250109	191600	142771741	1692	1692	1692	1692	0
82	20250109	191500	142771741	1692	1692	1692	1692	0
83	20250109	191400	142771741	1692	1692	1692	1692	0
84	20250109	191300	142771741	1692	1692	1692	1692	0
85	20250109	191200	142771741	1692	1692	1692	1692	0
86	20250109	191100	142771741	1692	1692	1692	1692	0
87	20250109	191000	142771741	1692	1692	1692	1692	0
88	20250109	190900	142771741	1692	1692	1692	1692	0
89	20250109	190800	142771741	1692	1692	1692	1692	0
90	20250109	190700	142771741	1692	1692	1692	1692	0
91	20250109	190600	142771741	1692	1692	1692	1692	0
92	20250109	190500	142771741	1692	1692	1692	1692	3110
93	20250109	190400	142771741	1692	1692	1692	1692	0
94	20250109	190300	142771741	1692	1692	1692	1692	0
95	20250109	190200	142771741	1692	1692	1692	1692	0
96	20250109	190100	142771741	1692	1692	1692	1692	0
97	20250109	190000	142771741	1692	1692	1692	1692	0
98	20250109	185900	142771741	1692	1692	1692	1692	0
99	20250109	185800	142771741	1692	1692	1692	1692	0
100	20250109	185700	142771741	1692	1692	1692	1692	0
101	20250109	185600	142771741	1692	1692	1692	1692	0
102	20250109	185500	142771741	1692	1692	1692	1692	0
103	20250109	185400	142771741	1692	1692	1692	1692	0
104	20250109	185300	142771741	1692	1692	1692	1692	0
105	20250109	185200	142771741	1692	1692	1692	1692	0
106	20250109	185100	142771741	1692	1692	1692	1692	0
107	20250109	185000	142771741	1692	1692	1692	1692	0
108	20250109	184900	142771741	1692	1692	1692	1692	0
109	20250109	184800	142771741	1692	1692	1692	1692	0
110	20250109	184700	142771741	1692	1692	1692	1692	0
111	20250109	184600	142771741	1692	1692	1692	1692	0
112	20250109	184500	142771741	1692	1692	1692	1692	0
113	20250109	184400	142771741	1692	1692	1692	1692	0
114	20250109	184300	142771741	1692	1692	1692	1692	0
115	20250109	184200	142771741	1692	1692	1692	1692	0
116	20250109	184100	142771741	1692	1692	1692	1692	0
117	20250109	184000	142771741	1692	1692	1692	1692	0
118	20250109	183900	142771741	1692	1692	1692	1692	0
119	20250109	183800	142771741	1692	1692	1692	1692	0
120	20250109	183700	142771741	1692	1692	1692	1692	0
121	20250109	183600	142771741	1692	1692	1692	1692	0
122	20250109	183500	142771741	1692	1692	1692	1692	3110
123	20250109	183400	142771741	1692	1692	1692	1692	0
124	20250109	183300	142771741	1692	1692	1692	1692	0
125	20250109	183200	142771741	1692	1692	1692	1692	0
126	20250109	183100	142771741	1692	1692	1692	1692	0
127	20250109	183000	142771741	1692	1692	1692	1692	0
128	20250109	182900	142771741	1692	1692	1692	1692	0
129	20250109	182800	142771741	1692	1692	1692	1692	0
130	20250109	182700	142771741	1692	1692	1692	1692	0
131	20250109	182600	142771741	1692	1692	1692	1692	0
132	20250109	182500	142771741	1692	1692	1692	1692	0
133	20250109	182400	142771741	1692	1692	1692	1692	0
134	20250109	182300	142771741	1692	1692	1692	1692	0
135	20250109	182200	142771741	1692	1692	1692	1692	0
136	20250109	182100	142771741	1692	1692	1692	1692	0
137	20250109	182000	142771741	1692	1692	1692	1692	0
138	20250109	181900	142771741	1692	1692	1692	1692	0
139	20250109	181800	142771741	1692	1692	1692	1692	0
140	20250109	181700	142771741	1692	1692	1692	1692	0
141	20250109	181600	142771741	1692	1692	1692	1692	0
142	20250109	181500	142771741	1692	1692	1692	1692	0
143	20250109	181400	142771741	1692	1692	1692	1692	0
144	20250109	181300	142771741	1692	1692	1692	1692	0
145	20250109	181200	142771741	1692	1692	1692	1692	0
146	20250109	181100	142771741	1692	1692	1692	1692	0
147	20250109	181000	142771741	1692	1692	1692	1692	0
148	20250109	180900	142771741	1692	1692	1692	1692	0
149	20250109	180800	142771741	1692	1692	1692	1692	0
150	20250109	180700	142771741	1692	1692	1692	1692	0
151	20250109	180600	142771741	1692	1692	1692	1692	0
152	20250109	180500	142771741	1692	1692	1692	1692	3110
153	20250109	180400	142771741	1692	1692	1692	1692	0
154	20250109	180300	142771741	1692	1692	1692	1692	0
155	20250109	180200	142771741	1692	1692	1692	1692	0
156	20250109	180100	142771741	1692	1692	1692	1692	0
157	20250109	180000	142771741	1692	1692	1692	1692	0
158	20250109	175900	142771741	1692	1692	1692	1692	0
159	20250109	175800	142771741	1692	1692	1692	1692	0
160	20250109	175700	142771741	1692	1692	1692	1692	0
161	20250109	175600	142771741	1692	1692	1692	1692	0
162	20250109	175500	142771741	1692	1692	1692	1692	0
163	20250109	175400	142771741	1692	1692	1692	1692	0
164	20250109	175300	142771741	1692	1692	1692	1692	0
165	20250109	175200	142771741	1692	1692	1692	1692	0
166	20250109	175100	142771741	1692	1692	1692	1692	0
167	20250109	175000	142771741	1692	1692	1692	1692	0
168	20250109	174900	142771741	1692	1692	1692	1692	0
169	20250109	174800	142771741	1692	1692	1692	1692	0
170	20250109	174700	142771741	1692	1692	1692	1692	0
171	20250109	174600	142771741	1692	1692	1692	1692	0
172	20250109	174500	142771741	1692	1692	1692	1692	0
173	20250109	174400	142771741	1692	1692	1692	1692	0
174	20250109	174300	142771741	1692	1692	1692	1692	0
175	20250109	174200	142771741	1692	1692	1692	1692	0
176	20250109	174100	142771741	1692	1692	1692	1692	0
177	20250109	174000	142771741	1692	1692	1692	1692	0
178	20250109	173900	142771741	1692	1692	1692	1692	0
179	20250109	173800	142771741	1692	1692	1692	1692	0
180	20250109	173700	142771741	1692	1692	1692	1692	0
181	20250109	173600	142771741	1692	1692	1692	1692	0
182	20250109	173500	142771741	1692	1692	1692	1692	3110
183	20250109	173400	142771741	1692	1692	1692	1692	0
184	20250109	173300	142771741	1692	1692	1692	1692	0
185	20250109	173200	142771741	1692	1692	1692	1692	0
186	20250109	173100	142771741	1692	1692	1692	1692	0
187	20250109	173000	142771741	1692	1692	1692	1692	0
188	20250109	172900	142771741	1692	1692	1692	1692	0
189	20250109	172800	142771741	1692	1692	1692	1692	0
190	20250109	172700	142771741	1692	1692	1692	1692	0
191	20250109	172600	142771741	1692	1692	1692	1692	0
192	20250109	172500	142771741	1692	1692	1692	1692	0
193	20250109	172400	142771741	1692	1692	1692	1692	0
194	20250109	172300	142771741	1692	1692	1692	1692	0
195	20250109	172200	142771741	1692	1692	1692	1692	0
196	20250109	172100	142771741	1692	1692	1692	1692	0
197	20250109	172000	142771741	1692	1692	1692	1692	0
198	20250109	171900	142771741	1692	1692	1692	1692	0
199	20250109	171800	142771741	1692	1692	1692	1692	0
200	20250109	171700	142771741	1692	1692	1692	1692	0
201	20250109	171600	142771741	1692	1692	1692	1692	0
202	20250109	171500	142771741	1692	1692	1692	1692	0
203	20250109	171400	142771741	1692	1692	1692	1692	0
204	20250109	171300	142771741	1692	1692	1692	1692	0
205	20250109	171200	142771741	1692	1692	1692	1692	0
206	20250109	171100	142771741	1692	1692	1692	1692	0
207	20250109	171000	142771741	1692	1692	1692	1692	0
208	20250109	170900	142771741	1692	1692	1692	1692	0
209	20250109	170800	142771741	1692	1692	1692	1692	0
210	20250109	170700	142771741	1692	1692	1692	1692	0
211	20250109	170600	142771741	1692	1692	1692	1692	0
212	20250109	170500	142771741	1692	1692	1692	1692	3110
213	20250109	170400	142771741	1692	1692	1692	1692	0
214	20250109	170300	142771741	1692	1692	1692	1692	0
215	20250109	170200	142771741	1692	1692	1692	1692	0
216	20250109	170100	142771741	1692	1692	1692	1692	0
217	20250109	170000	142771741	1692	1692	1692	1692	0
218	20250109	165900	142771741	1692	1692	1692	1692	0
219	20250109	165800	142771741	1692	1692	1692	1692	0
220	20250109	165700	142771741	1692	1692	1692	1692	0
221	20250109	165600	142771741	1692	1692	1692	1692	0
222	20250109	165500	142771741	1692	1692	1692	1692	0
223	20250109	165400	142771741	1692	1692	1692	1692	0
224	20250109	165300	142771741	1692	1692	1692	1692	0
225	20250109	165200	142771741	1692	1692	1692	1692	0
226	20250109	165100	142771741	1692	1692	1692	1692	0
227	20250109	165000	142771741	1692	1692	1692	1692	0
228	20250109	164900	142771741	1692	1692	1692	1692	0
229	20250109	164800	142771741	1692	1692	1692	1692	0
230	20250109	164700	142771741	1692	1692	1692	1692	0
231	20250109	164600	142771741	1692	1692	1692	1692	0
232	20250109	164500	142771741	1692	1692	1692	1692	0
233	20250109	164400	142771741	1692	1692	1692	1692	0
234	20250109	164300	142771741	1692	1692	1692	1692	0
235	20250109	164200	142771741	1692	1692	1692	1692	0
236	20250109	164100	142771741	1692	1692	1692	1692	0
237	20250109	164000	142771741	1692	1692	1692	1692	0
238	20250109	163900	142771741	1692	1692	1692	1692	0
239	20250109	163800	142771741	1692	1692	1692	1692	0
240	20250109	163700	142771741	1692	1692	1692	1692	0
241	20250109	163600	142771741	1692	1692	1692	1692	0
242	20250109	163500	142771741	1692	1692	1692	1692	3110
243	20250109	163400	142771741	1692	1692	1692	1692	0
244	20250109	163300	142771741	1692	1692	1692	1692	0
245	20250109	163200	142771741	1692	1692	1692	1692	0
246	20250109	163100	142771741	1692	1692	1692	1692	0
247	20250109	163000	142771741	1692	1692	1692	1692	0
248	20250109	162900	142771741	1692	1692	1692	1692	0
249	20250109	162800	142771741	1692	1692	1692	1692	0
250	20250109	162700	142771741	1692	1692	1692	1692	0
251	20250109	162600	142771741	1692	1692	1692	1692	0
252	20250109	162500	142771741	1692	1692	1692	1692	0
253	20250109	162400	142771741	1692	1692	1692	1692	0
254	20250109	162300	142771741	1692	1692	1692	1692	0
255	20250109	162200	142771741	1692	1692	1692	1692	0
256	20250109	162100	142771741	1692	1692	1692	1692	0
257	20250109	162000	142771741	1692	1692	1692	1692	0
258	20250109	161900	142771741	1692	1692	1692	1692	0
259	20250109	161800	142771741	1692	1692	1692	1692	0
260	20250109	161700	142771741	1692	1692	1692	1692	0
261	20250109	161600	142771741	1692	1692	1692	1692	0
262	20250109	161500	142771741	1692	1692	1692	1692	0
263	20250109	161400	142771741	1692	1692	1692	1692	0
264	20250109	161300	142771741	1692	1692	1692	1692	0
265	20250109	161200	142771741	1692	1692	1692	1692	0
266	20250109	161100	142771741	1692	1692	1692	1692	0
267	20250109	161000	142771741	1692	1692	1692	1692	0
268	20250109	160900	142771741	1692	1692	1692	1692	0
269	20250109	160800	142771741	1692	1692	1692	1692	0
270	20250109	160700	142771741	1692	1692	1692	1692	0
271	20250109	160600	142771741	1692	1692	1692	1692	0
272	20250109	160500	142771741	1692	1692	1692	1692	3110
273	20250109	160400	142771741	1692	1692	1692	1692	0
274	20250109	160300	142771741	1692	1692	1692	1692	0
275	20250109	160200	142771741	1692	1692	1692	1692	0
276	20250109	160100	142771741	1692	1692	1692	1692	0
277	20250109	160000	142771741	1692	1692	1692	1692	0
278	20250109	155900	142771741	1692	1692	1692	1692	0
279	20250109	155800	142771741	1692	1692	1692	1692	0
280	20250109	155700	142771741	1692	1692	1692	1692	0
281	20250109	155600	142771741	1692	1692	1692	1692	0
282	20250109	155500	142771741	1692	1692	1692	1692	0
283	20250109	155400	142771741	1692	1692	1692	1692	0
284	20250109	155300	142771741	1692	1692	1692	1692	0
285	20250109	155200	142771741	1692	1692	1692	1692	0
286	20250109	155100	142771741	1692	1692	1692	1692	0
287	20250109	155000	142771741	1692	1692	1692	1692	0
288	20250109	154900	142771741	1692	1692	1692	1692	0
289	20250109	154800	142771741	1692	1692	1692	1692	0
290	20250109	154700	142771741	1692	1692	1692	1692	0
291	20250109	154600	142771741	1692	1692	1692	1692	0
292	20250109	154500	142771741	1692	1692	1692	1692	0
293	20250109	154400	142771741	1692	1692	1692	1692	0
294	20250109	154300	142771741	1692	1692	1692	1692	0
295	20250109	154200	142771741	1692	1692	1692	1692	0
296	20250109	154100	142771741	1692	1692	1692	1692	0
297	20250109	154000	142771741	1692	1692	1692	1692	0
298	20250109	153900	142771741	1692	1692	1692	1692	0
299	20250109	153800	142771741	1692	1692	1692	1692	0
300	20250109	153700	142771741	1692	1692	1692	1692	0
301	20250109	153600	142771741	1692	1692	1692	1692	0
302	20250109	153500	142771741	1692	1692	1692	1692	3110
303	20250109	153400	142771741	1692	1692	1692	1692	0
304	20250109	153300	142771741	1692	1692	1692	1692	0
305	20250109	153200	142771741	1692	1692	1692	1692	0
306	20250109	153100	142771741	1692	1692	1692	1692	0
307	20250109	153000	142771741	1692	1692	1692	1692	3110
308	20250109	152900	137509621	1692	1692	1692	1692	0
309	20250109	152800	137509621	1692	1692	1692	1692	0
310	20250109	152700	137509621	1692	1692	1692	1692	0
311	20250109	152600	137509621	1692	1692	1692	1692	0
312	20250109	152500	137509621	1692	1692	1692	1692	0
313	20250109	152400	137509621	1692	1692	1692	1692	0
314	20250109	152300	137509621	1692	1692	1692	1692	0
315	20250109	152200	137509621	1692	1692	1692	1692	0
316	20250109	152100	137509621	1692	1692	1692	1692	0
317	20250109	152000	137509621	1692	1692	1692	1692	0
318	20250109	151900	137509621	1692	1692	1692	1692	18
319	20250109	151800	137479165	1692	1692	1692	1692	100
320	20250109	151700	137309965	1692	1692	1692	1692	60
321	20250109	151600	137208445	1692	1692	1692	1692	0
322	20250109	151500	137208445	1692	1692	1692	1687	5
323	20250109	151400	137199994	1688	1688	1692	1688	89
324	20250109	151300	137049693	1688	1689	1689	1688	24
325	20250109	151200	137009180	1689	1689	1689	1689	46
326	20250109	151100	136931486	1689	1689	1689	1689	0
327	20250109	151000	136931486	1689	1689	1689	1689	54
328	20250109	150900	136840280	1689	1686	1689	1686	151
329	20250109	150800	136585691	1686	1689	1689	1686	130
330	20250109	150700	136366506	1689	1689	1689	1686	128
331	20250109	150600	136150317	1694	1694	1694	1694	0
332	20250109	150500	136150317	1694	1693	1694	1693	29
333	20250109	150400	136101201	1687	1687	1687	1687	10
334	20250109	150300	136084331	1694	1694	1694	1694	138
335	20250109	150200	135850559	1694	1694	1694	1694	0
336	20250109	150100	135850559	1694	1694	1694	1694	0
337	20250109	150000	135850559	1694	1694	1694	1694	0
338	20250109	145900	135850559	1694	1694	1694	1694	0
339	20250109	145800	135850559	1694	1694	1694	1694	54
340	20250109	145700	135759083	1694	1694	1694	1694	0
341	20250109	145600	135759083	1694	1694	1694	1694	0
342	20250109	145500	135759083	1694	1694	1694	1694	1
343	20250109	145400	135757389	1694	1694	1694	1694	3
344	20250109	145300	135752307	1694	1685	1694	1685	156
345	20250109	145200	135489438	1694	1685	1694	1685	5
346	20250109	145100	135480977	1695	1694	1695	1694	14
347	20250109	145000	135457260	1695	1695	1695	1695	0
348	20250109	144900	135457260	1695	1694	1695	1685	40
349	20250109	144800	135389507	1694	1689	1694	1683	1224
350	20250109	144700	133329475	1695	1686	1695	1686	1002
351	20250109	144600	131632726	1683	1684	1684	1683	1025
352	20250109	144500	129907052	1684	1685	1686	1684	511
353	20250109	144400	129046441	1685	1685	1685	1685	142
354	20250109	144300	128807171	1686	1686	1686	1686	53
355	20250109	144200	128717813	1687	1688	1688	1687	54
356	20250109	144100	128626714	1688	1688	1688	1688	34
357	20250109	144000	128569322	1689	1691	1691	1689	6
358	20250109	143900	128559182	1692	1692	1692	1692	1
359	20250109	143800	128557490	1693	1693	1693	1693	1
360	20250109	143700	128555797	1693	1692	1693	1692	418
361	20250109	143600	127848523	1692	1692	1692	1692	0
362	20250109	143500	127848523	1692	1692	1692	1692	0
363	20250109	143400	127848523	1692	1692	1692	1692	0
364	20250109	143300	127848523	1692	1692	1692	1692	0
365	20250109	143200	127848523	1692	1688	1692	1687	7
366	20250109	143100	127836704	1692	1690	1692	1688	4
367	20250109	143000	127829945	1692	1692	1692	1692	0
368	20250109	142900	127829945	1692	1692	1692	1692	0
369	20250109	142800	127829945	1692	1692	1692	1692	0
370	20250109	142700	127829945	1692	1692	1692	1692	19
371	20250109	142600	127797797	1685	1691	1691	1685	154
372	20250109	142500	127538149	1692	1692	1692	1692	1
373	20250109	142400	127536457	1692	1692	1692	1692	1
374	20250109	142300	127534765	1692	1691	1692	1691	3
375	20250109	142200	127529690	1692	1692	1692	1692	0
376	20250109	142100	127529690	1692	1692	1692	1692	0
377	20250109	142000	127529690	1692	1692	1692	1692	0
378	20250109	141900	127529690	1692	1692	1692	1692	0
379	20250109	141800	127529690	1692	1692	1692	1692	0
380	20250109	141700	127529690	1692	1692	1692	1692	0
381	20250109	141600	127529690	1692	1692	1692	1692	1
382	20250109	141500	127527998	1686	1692	1692	1686	2
383	20250109	141400	127524620	1687	1692	1692	1687	99
384	20250109	141300	127357558	1692	1692	1692	1692	0
385	20250109	141200	127357558	1692	1692	1692	1692	287
386	20250109	141100	126871954	1692	1692	1692	1692	1
387	20250109	141000	126870262	1684	1689	1689	1684	400
388	20250109	140900	126196133	1692	1692	1692	1692	0
389	20250109	140800	126196133	1692	1692	1692	1692	0
390	20250109	140700	126196133	1692	1692	1692	1692	0
391	20250109	140600	126196133	1692	1692	1692	1692	0
392	20250109	140500	126196133	1692	1692	1692	1692	0
393	20250109	140400	126196133	1692	1692	1692	1692	0
394	20250109	140300	126196133	1692	1691	1692	1689	109
395	20250109	140200	126011780	1691	1691	1691	1691	1
396	20250109	140100	126010089	1689	1689	1689	1689	0
397	20250109	140000	126010089	1689	1689	1689	1689	0
398	20250109	135900	126010089	1689	1689	1689	1689	3
399	20250109	135800	126005022	1691	1691	1691	1691	0
400	20250109	135700	126005022	1691	1691	1691	1691	1
401	20250109	135600	126003331	1688	1688	1688	1688	1
402	20250109	135500	126001643	1692	1692	1692	1692	0
403	20250109	135400	126001643	1692	1692	1692	1692	0
404	20250109	135300	126001643	1692	1692	1692	1692	0
405	20250109	135200	126001643	1692	1692	1692	1692	0
406	20250109	135100	126001643	1692	1692	1692	1692	0
407	20250109	135000	126001643	1692	1692	1692	1692	0
408	20250109	134900	126001643	1692	1692	1692	1692	0
409	20250109	134800	126001643	1692	1692	1692	1692	0
410	20250109	134700	126001643	1692	1692	1692	1692	0
411	20250109	134600	126001643	1692	1692	1692	1692	0
412	20250109	134500	126001643	1692	1692	1692	1692	0
413	20250109	134400	126001643	1692	1692	1692	1692	0
414	20250109	134300	126001643	1692	1692	1692	1692	0
415	20250109	134200	126001643	1692	1692	1692	1692	1
416	20250109	134100	125999951	1684	1684	1684	1684	0
417	20250109	134000	125999951	1684	1691	1691	1684	1353
418	20250109	133900	123719166	1692	1692	1692	1692	0
419	20250109	133800	123719166	1692	1692	1692	1692	0
420	20250109	133700	123719166	1692	1692	1692	1692	0
421	20250109	133600	123719166	1692	1692	1692	1692	0
422	20250109	133500	123719166	1692	1692	1692	1692	0
423	20250109	133400	123719166	1692	1692	1692	1692	1
424	20250109	133300	123717474	1690	1690	1690	1690	0
425	20250109	133200	123717474	1690	1690	1690	1690	1
426	20250109	133100	123715784	1692	1692	1692	1692	0
427	20250109	133000	123715784	1692	1692	1692	1692	0
428	20250109	132900	123715784	1692	1692	1692	1692	0
429	20250109	132800	123715784	1692	1692	1692	1692	1
430	20250109	132700	123714092	1691	1692	1692	1691	145
431	20250109	132600	123468887	1692	1692	1692	1692	0
432	20250109	132500	123468887	1692	1692	1692	1692	6
433	20250109	132400	123458735	1692	1692	1692	1692	10
434	20250109	132300	123441815	1691	1691	1691	1691	300
435	20250109	132200	122934515	1692	1692	1692	1692	2
436	20250109	132100	122931131	1692	1692	1692	1692	0
437	20250109	132000	122931131	1692	1692	1692	1691	20
438	20250109	131900	122897294	1692	1692	1692	1692	0
439	20250109	131800	122897294	1692	1692	1692	1692	1
440	20250109	131700	122895602	1692	1692	1692	1692	0
441	20250109	131600	122895602	1692	1692	1692	1692	0
442	20250109	131500	122895602	1692	1692	1692	1692	0
443	20250109	131400	122895602	1692	1691	1692	1691	81
444	20250109	131300	122758608	1691	1691	1691	1691	0
445	20250109	131200	122758608	1691	1691	1691	1691	6
446	20250109	131100	122748462	1691	1691	1691	1691	22
447	20250109	131000	122711260	1691	1691	1691	1691	0
448	20250109	130900	122711260	1691	1691	1691	1691	65
449	20250109	130800	122601345	1691	1691	1691	1691	1
450	20250109	130700	122599654	1691	1690	1691	1690	2
451	20250109	130600	122596273	1691	1691	1691	1691	0
452	20250109	130500	122596273	1691	1691	1691	1691	0
453	20250109	130400	122596273	1691	1691	1691	1691	1
454	20250109	130300	122594582	1691	1691	1691	1691	0
455	20250109	130200	122594582	1691	1691	1691	1691	0
456	20250109	130100	122594582	1691	1690	1691	1690	19
457	20250109	130000	122562454	1691	1691	1691	1691	0
458	20250109	125900	122562454	1691	1691	1691	1691	0
459	20250109	125800	122562454	1691	1691	1691	1691	0
460	20250109	125700	122562454	1691	1691	1691	1691	0
461	20250109	125600	122562454	1691	1691	1691	1691	0
462	20250109	125500	122562454	1691	1691	1691	1691	0
463	20250109	125400	122562454	1691	1691	1691	1691	1
464	20250109	125300	122560763	1691	1691	1691	1691	0
465	20250109	125200	122560763	1691	1691	1691	1691	0
466	20250109	125100	122560763	1691	1689	1691	1689	1000
467	20250109	125000	120870944	1689	1687	1689	1685	762
468	20250109	124900	119586366	1687	1687	1687	1687	578
469	20250109	124800	118611280	1687	1687	1687	1687	0
470	20250109	124700	118611280	1687	1687	1687	1687	0
471	20250109	124600	118611280	1687	1687	1687	1687	0
472	20250109	124500	118611280	1687	1687	1687	1687	0
473	20250109	124400	118611280	1687	1687	1687	1687	0
474	20250109	124300	118611280	1687	1687	1687	1687	0
475	20250109	124200	118611280	1687	1687	1687	1687	0
476	20250109	124100	118611280	1687	1688	1688	1687	8
477	20250109	124000	118597777	1689	1689	1689	1689	0
478	20250109	123900	118597777	1689	1689	1689	1689	0
479	20250109	123800	118597777	1689	1689	1689	1689	10
480	20250109	123700	118580887	1689	1689	1689	1689	0
481	20250109	123600	118580887	1689	1687	1689	1687	79
482	20250109	123500	118447532	1687	1687	1687	1687	0
483	20250109	123400	118447532	1687	1687	1687	1687	0
484	20250109	123300	118447532	1687	1687	1687	1687	662
485	20250109	123200	117330738	1689	1689	1689	1689	142
486	20250109	123100	117090900	1689	1689	1689	1689	0
487	20250109	123000	117090900	1689	1689	1689	1689	0
488	20250109	122900	117090900	1689	1689	1689	1689	1
489	20250109	122800	117089211	1688	1688	1688	1688	751
490	20250109	122700	115821523	1689	1689	1689	1689	0
491	20250109	122600	115821523	1689	1689	1689	1689	0
492	20250109	122500	115821523	1689	1689	1689	1689	0
493	20250109	122400	115821523	1689	1689	1689	1689	0
494	20250109	122300	115821523	1689	1689	1689	1689	0
495	20250109	122200	115821523	1689	1689	1689	1689	1
496	20250109	122100	115819834	1688	1688	1688	1688	50
497	20250109	122000	115735434	1689	1689	1689	1689	1
498	20250109	121900	115733745	1688	1688	1690	1688	119
499	20250109	121800	115532871	1688	1690	1690	1688	13
500	20250109	121700	115510903	1690	1690	1690	1690	2
501	20250109	121600	115507523	1690	1690	1690	1690	1
502	20250109	121500	115505833	1690	1690	1690	1690	0
503	20250109	121400	115505833	1690	1690	1690	1688	3
504	20250109	121300	115500765	1688	1688	1689	1688	8
505	20250109	121200	115487260	1690	1689	1690	1689	3
506	20250109	121100	115482192	1690	1690	1690	1690	1
507	20250109	121000	115480502	1689	1689	1689	1689	250
508	20250109	120900	115058252	1689	1689	1689	1689	1
509	20250109	120800	115056563	1689	1689	1689	1689	1
510	20250109	120700	115054874	1688	1689	1689	1688	252
511	20250109	120600	114629256	1689	1689	1689	1689	0
512	20250109	120500	114629256	1689	1689	1689	1689	17
513	20250109	120400	114600543	1689	1690	1690	1689	81
514	20250109	120300	114463670	1687	1687	1687	1687	1
515	20250109	120200	114461983	1687	1687	1687	1687	0
516	20250109	120100	114461983	1687	1691	1692	1687	3
517	20250109	120000	114456913	1687	1691	1691	1687	46
518	20250109	115900	114379284	1691	1691	1691	1691	0
519	20250109	115800	114379284	1691	1691	1691	1691	12
520	20250109	115700	114358992	1688	1688	1688	1688	0
521	20250109	115600	114358992	1688	1688	1688	1688	0
522	20250109	115500	114358992	1688	1688	1688	1688	4
523	20250109	115400	114352240	1688	1688	1688	1688	0
524	20250109	115300	114352240	1688	1688	1688	1688	5
525	20250109	115200	114343800	1688	1692	1692	1688	7
526	20250109	115100	114331980	1689	1689	1689	1689	2
527	20250109	115000	114328602	1690	1690	1693	1690	7
528	20250109	114900	114316763	1689	1689	1689	1689	0
529	20250109	114800	114316763	1689	1689	1689	1689	4
530	20250109	114700	114310007	1691	1691	1691	1691	0
531	20250109	114600	114310007	1691	1691	1691	1691	0
532	20250109	114500	114310007	1691	1691	1691	1691	0
533	20250109	114400	114310007	1691	1691	1691	1691	0
534	20250109	114300	114310007	1691	1691	1691	1691	0
535	20250109	114200	114310007	1691	1691	1691	1691	0
536	20250109	114100	114310007	1691	1691	1691	1691	0
537	20250109	114000	114310007	1691	1691	1691	1691	1
538	20250109	113900	114308316	1691	1691	1691	1691	0
539	20250109	113800	114308316	1691	1691	1691	1691	1
540	20250109	113700	114306625	1687	1687	1687	1687	3
541	20250109	113600	114301564	1691	1691	1691	1691	0
542	20250109	113500	114301564	1691	1691	1691	1691	0
543	20250109	113400	114301564	1691	1686	1691	1686	2
544	20250109	113300	114298187	1693	1693	1693	1693	0
545	20250109	113200	114298187	1693	1693	1693	1693	0
546	20250109	113100	114298187	1693	1693	1693	1693	0
547	20250109	113000	114298187	1693	1693	1693	1693	0
548	20250109	112900	114298187	1693	1693	1693	1693	0
549	20250109	112800	114298187	1693	1692	1693	1692	14
550	20250109	112700	114274494	1692	1692	1692	1692	0
551	20250109	112600	114274494	1692	1692	1692	1692	1
552	20250109	112500	114272802	1693	1693	1693	1693	0
553	20250109	112400	114272802	1693	1693	1693	1693	0
554	20250109	112300	114272802	1693	1693	1693	1693	0
555	20250109	112200	114272802	1693	1693	1693	1693	0
556	20250109	112100	114272802	1693	1693	1693	1693	1
557	20250109	112000	114271109	1693	1688	1693	1686	401
558	20250109	111900	113594989	1684	1684	1684	1684	0
559	20250109	111800	113594989	1684	1695	1695	1684	1005
560	20250109	111700	111898486	1695	1695	1695	1695	0
561	20250109	111600	111898486	1695	1694	1695	1693	23
562	20250109	111500	111859504	1693	1693	1693	1693	5
563	20250109	111400	111851039	1693	1693	1693	1693	0
564	20250109	111300	111851039	1693	1693	1693	1693	863
565	20250109	111200	110389980	1693	1693	1693	1693	0
566	20250109	111100	110389980	1693	1695	1695	1693	262
567	20250109	111000	109945954	1695	1694	1695	1694	5
568	20250109	110900	109937483	1695	1695	1695	1695	0
569	20250109	110800	109937483	1695	1695	1695	1695	0
570	20250109	110700	109937483	1695	1695	1695	1695	0
571	20250109	110600	109937483	1695	1695	1695	1695	0
572	20250109	110500	109937483	1695	1695	1695	1695	0
573	20250109	110400	109937483	1695	1695	1695	1695	0
574	20250109	110300	109937483	1695	1695	1695	1695	285
575	20250109	110200	109454408	1695	1695	1695	1695	0
576	20250109	110100	109454408	1695	1695	1695	1695	0
577	20250109	110000	109454408	1695	1695	1695	1692	109
578	20250109	105900	109269710	1695	1693	1695	1691	91
579	20250109	105800	109115613	1695	1695	1695	1695	1
580	20250109	105700	109113918	1695	1695	1695	1695	126
581	20250109	105600	108900348	1695	1695	1695	1695	0
582	20250109	105500	108900348	1695	1695	1695	1695	72
583	20250109	105400	108778308	1695	1694	1695	1694	398
584	20250109	105300	108104006	1695	1693	1695	1693	267
585	20250109	105200	107651785	1693	1693	1693	1693	2
586	20250109	105100	107648399	1693	1693	1693	1693	5
587	20250109	105000	107639934	1693	1692	1693	1692	20
588	20250109	104900	107606075	1693	1693	1693	1693	0
589	20250109	104800	107606075	1693	1693	1693	1693	0
590	20250109	104700	107606075	1693	1692	1693	1692	19
591	20250109	104600	107573909	1693	1693	1693	1693	0
592	20250109	104500	107573909	1693	1693	1693	1693	0
593	20250109	104400	107573909	1693	1691	1693	1691	109
594	20250109	104300	107389464	1690	1690	1690	1690	4
595	20250109	104200	107382704	1692	1692	1692	1692	0
596	20250109	104100	107382704	1692	1692	1692	1692	3
597	20250109	104000	107377628	1691	1692	1692	1691	10
598	20250109	103900	107360713	1692	1692	1692	1692	18
599	20250109	103800	107330257	1689	1689	1689	1689	180
600	20250109	103700	107026237	1692	1691	1692	1689	63
601	20250109	103600	106919656	1692	1692	1692	1692	0
602	20250109	103500	106919656	1692	1692	1692	1690	55
603	20250109	103400	106826616	1692	1692	1692	1692	1
604	20250109	103300	106824924	1692	1692	1692	1687	9
605	20250109	103200	106809722	1691	1687	1691	1687	578
606	20250109	103100	105834632	1687	1687	1687	1687	5
607	20250109	103000	105826197	1687	1687	1687	1687	0
608	20250109	102900	105826197	1687	1687	1687	1687	1
609	20250109	102800	105824510	1687	1687	1687	1687	0
610	20250109	102700	105824510	1687	1687	1687	1687	0
611	20250109	102600	105824510	1687	1687	1687	1686	79
612	20250109	102500	105691293	1686	1684	1686	1684	7
613	20250109	102400	105679501	1684	1685	1685	1684	412
614	20250109	102300	104985568	1687	1687	1687	1687	18
615	20250109	102200	104955202	1687	1687	1687	1687	10
616	20250109	102100	104938332	1687	1687	1687	1687	36
617	20250109	102000	104877600	1687	1687	1687	1687	0
618	20250109	101900	104877600	1687	1687	1687	1687	294
619	20250109	101800	104381622	1687	1687	1687	1687	12
620	20250109	101700	104361378	1687	1687	1687	1687	1
621	20250109	101600	104359691	1685	1687	1687	1685	11
622	20250109	101500	104341136	1687	1687	1687	1687	0
623	20250109	101400	104341136	1687	1687	1687	1687	0
624	20250109	101300	104341136	1687	1683	1687	1683	39
625	20250109	101200	104275383	1687	1684	1687	1684	508
626	20250109	101100	103419613	1684	1684	1684	1684	144
627	20250109	101000	103177117	1684	1684	1684	1684	36
628	20250109	100900	103116493	1684	1686	1686	1684	495
629	20250109	100800	102282513	1686	1686	1686	1686	313
630	20250109	100700	101754795	1687	1686	1687	1686	27
631	20250109	100600	101709255	1686	1685	1686	1681	1662
632	20250109	100500	98914032	1685	1685	1685	1684	463
633	20250109	100400	98134276	1685	1686	1686	1685	137
634	20250109	100300	97903430	1687	1685	1687	1684	500
635	20250109	100200	97061340	1687	1687	1687	1687	0
636	20250109	100100	97061340	1687	1687	1687	1687	0
637	20250109	100000	97061340	1687	1685	1688	1683	182
638	20250109	095900	96754702	1689	1689	1689	1689	0
639	20250109	095800	96754702	1689	1686	1689	1685	15
640	20250109	095700	96729412	1686	1690	1690	1686	23
641	20250109	095600	96690614	1690	1690	1690	1690	0
642	20250109	095500	96690614	1690	1690	1691	1689	23
643	20250109	095400	96651746	1691	1689	1691	1689	2056
644	20250109	095300	93179160	1689	1682	1689	1682	2
645	20250109	095200	93175789	1682	1689	1689	1682	506
646	20250109	095100	92324522	1689	1688	1689	1688	37
647	20250109	095000	92262065	1689	1689	1689	1689	0
648	20250109	094900	92262065	1689	1689	1689	1689	0
649	20250109	094800	92262065	1689	1689	1689	1689	5
650	20250109	094700	92253620	1689	1689	1689	1689	5
651	20250109	094600	92245175	1689	1689	1689	1689	0
652	20250109	094500	92245175	1689	1689	1689	1689	2
653	20250109	094400	92241797	1689	1689	1689	1689	5
654	20250109	094300	92233352	1689	1683	1689	1683	1695
655	20250109	094200	89380355	1684	1686	1689	1684	630
656	20250109	094100	88319213	1684	1684	1684	1684	114
657	20250109	094000	88127237	1684	1686	1689	1684	991
658	20250109	093900	86457108	1686	1684	1686	1684	82
659	20250109	093800	86319018	1683	1686	1686	1683	3181
660	20250109	093700	80961532	1689	1685	1689	1685	201
661	20250109	093600	80622843	1685	1689	1689	1685	299
662	20250109	093500	80119019	1684	1684	1684	1684	0
663	20250109	093400	80119019	1684	1689	1689	1684	176
664	20250109	093300	79822602	1687	1689	1694	1687	1442
665	20250109	093200	77389147	1687	1687	1687	1687	1061
666	20250109	093100	75599240	1687	1685	1687	1683	2004
667	20250109	093000	72226500	1687	1683	1687	1683	775
668	20250109	092900	70922093	1683	1687	1687	1681	4068
669	20250109	092800	64075960	1684	1685	1687	1684	2186
670	20250109	092700	60394244	1685	1687	1687	1684	723
671	20250109	092600	59175839	1687	1689	1689	1686	294
672	20250109	092500	58679788	1687	1688	1689	1687	21
673	20250109	092400	58644358	1689	1690	1690	1689	139
674	20250109	092300	58409585	1691	1691	1691	1691	2
675	20250109	092200	58406203	1691	1691	1691	1691	1
676	20250109	092100	58404512	1689	1690	1691	1683	3829
677	20250109	092000	51951441	1691	1691	1691	1691	1
678	20250109	091900	51949750	1693	1692	1693	1689	504
679	20250109	091800	51098048	1693	1695	1695	1693	56
680	20250109	091700	51003130	1690	1697	1697	1690	2139
681	20250109	091600	47387502	1696	1693	1697	1690	1227
682	20250109	091500	45310734	1690	1697	1697	1690	7282
683	20250109	091400	32991259	1698	1703	1703	1698	858
684	20250109	091300	31534097	1703	1702	1703	1699	1045
685	20250109	091200	29758595	1704	1704	1704	1703	61
686	20250109	091100	29654706	1705	1699	1705	1693	728
687	20250109	091000	28420797	1701	1701	1701	1701	55
688	20250109	090900	28327242	1701	1704	1704	1699	841
689	20250109	090800	26896643	1702	1706	1707	1702	500
690	20250109	090700	26044116	1706	1709	1709	1706	54
691	20250109	090600	25951966	1712	1712	1712	1712	10
692	20250109	090500	25934846	1713	1709	1713	1707	146
693	20250109	090400	25685400	1713	1713	1713	1713	0
694	20250109	090300	25685400	1713	1700	1713	1700	2045
695	20250109	090200	22206789	1695	1704	1704	1692	2151
696	20250109	090100	18560267	1704	1712	1712	1689	7826
697	20250109	090000	5253471	1713	1713	1713	1713	2767