KissMeData/321370/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	211600	277998668	1677	1677	1677	1677	3325
3	20250106	211500	277998668	1677	1677	1677	1677	0
4	20250106	211400	277998668	1677	1677	1677	1677	0
5	20250106	211300	277998668	1677	1677	1677	1677	0
6	20250106	211200	277998668	1677	1677	1677	1677	0
7	20250106	211100	277998668	1677	1677	1677	1677	0
8	20250106	211000	277998668	1677	1677	1677	1677	0
9	20250106	210900	277998668	1677	1677	1677	1677	0
10	20250106	210800	277998668	1677	1677	1677	1677	0
11	20250106	210700	277998668	1677	1677	1677	1677	0
12	20250106	210600	277998668	1677	1677	1677	1677	0
13	20250106	210500	277998668	1677	1677	1677	1677	0
14	20250106	210400	277998668	1677	1677	1677	1677	0
15	20250106	210300	277998668	1677	1677	1677	1677	0
16	20250106	210200	277998668	1677	1677	1677	1677	0
17	20250106	210100	277998668	1677	1677	1677	1677	0
18	20250106	210000	277998668	1677	1677	1677	1677	0
19	20250106	205900	277998668	1677	1677	1677	1677	0
20	20250106	205800	277998668	1677	1677	1677	1677	0
21	20250106	205700	277998668	1677	1677	1677	1677	0
22	20250106	205600	277998668	1677	1677	1677	1677	0
23	20250106	205500	277998668	1677	1677	1677	1677	0
24	20250106	205400	277998668	1677	1677	1677	1677	0
25	20250106	205300	277998668	1677	1677	1677	1677	0
26	20250106	205200	277998668	1677	1677	1677	1677	0
27	20250106	205100	277998668	1677	1677	1677	1677	0
28	20250106	205000	277998668	1677	1677	1677	1677	0
29	20250106	204900	277998668	1677	1677	1677	1677	0
30	20250106	204800	277998668	1677	1677	1677	1677	0
31	20250106	204700	277998668	1677	1677	1677	1677	0
32	20250106	204600	277998668	1677	1677	1677	1677	3325
33	20250106	204500	277998668	1677	1677	1677	1677	0
34	20250106	204400	277998668	1677	1677	1677	1677	0
35	20250106	204300	277998668	1677	1677	1677	1677	0
36	20250106	204200	277998668	1677	1677	1677	1677	0
37	20250106	204100	277998668	1677	1677	1677	1677	0
38	20250106	204000	277998668	1677	1677	1677	1677	0
39	20250106	203900	277998668	1677	1677	1677	1677	0
40	20250106	203800	277998668	1677	1677	1677	1677	0
41	20250106	203700	277998668	1677	1677	1677	1677	0
42	20250106	203600	277998668	1677	1677	1677	1677	0
43	20250106	203500	277998668	1677	1677	1677	1677	0
44	20250106	203400	277998668	1677	1677	1677	1677	0
45	20250106	203300	277998668	1677	1677	1677	1677	0
46	20250106	203200	277998668	1677	1677	1677	1677	0
47	20250106	203100	277998668	1677	1677	1677	1677	0
48	20250106	203000	277998668	1677	1677	1677	1677	0
49	20250106	202900	277998668	1677	1677	1677	1677	0
50	20250106	202800	277998668	1677	1677	1677	1677	0
51	20250106	202700	277998668	1677	1677	1677	1677	0
52	20250106	202600	277998668	1677	1677	1677	1677	0
53	20250106	202500	277998668	1677	1677	1677	1677	0
54	20250106	202400	277998668	1677	1677	1677	1677	0
55	20250106	202300	277998668	1677	1677	1677	1677	0
56	20250106	202200	277998668	1677	1677	1677	1677	0
57	20250106	202100	277998668	1677	1677	1677	1677	0
58	20250106	202000	277998668	1677	1677	1677	1677	0
59	20250106	201900	277998668	1677	1677	1677	1677	0
60	20250106	201800	277998668	1677	1677	1677	1677	0
61	20250106	201700	277998668	1677	1677	1677	1677	0
62	20250106	201600	277998668	1677	1677	1677	1677	3325
63	20250106	201500	277998668	1677	1677	1677	1677	0
64	20250106	201400	277998668	1677	1677	1677	1677	0
65	20250106	201300	277998668	1677	1677	1677	1677	0
66	20250106	201200	277998668	1677	1677	1677	1677	0
67	20250106	201100	277998668	1677	1677	1677	1677	0
68	20250106	201000	277998668	1677	1677	1677	1677	0
69	20250106	200900	277998668	1677	1677	1677	1677	0
70	20250106	200800	277998668	1677	1677	1677	1677	0
71	20250106	200700	277998668	1677	1677	1677	1677	0
72	20250106	200600	277998668	1677	1677	1677	1677	0
73	20250106	200500	277998668	1677	1677	1677	1677	0
74	20250106	200400	277998668	1677	1677	1677	1677	0
75	20250106	200300	277998668	1677	1677	1677	1677	0
76	20250106	200200	277998668	1677	1677	1677	1677	0
77	20250106	200100	277998668	1677	1677	1677	1677	0
78	20250106	200000	277998668	1677	1677	1677	1677	0
79	20250106	195900	277998668	1677	1677	1677	1677	0
80	20250106	195800	277998668	1677	1677	1677	1677	0
81	20250106	195700	277998668	1677	1677	1677	1677	0
82	20250106	195600	277998668	1677	1677	1677	1677	0
83	20250106	195500	277998668	1677	1677	1677	1677	0
84	20250106	195400	277998668	1677	1677	1677	1677	0
85	20250106	195300	277998668	1677	1677	1677	1677	0
86	20250106	195200	277998668	1677	1677	1677	1677	0
87	20250106	195100	277998668	1677	1677	1677	1677	0
88	20250106	195000	277998668	1677	1677	1677	1677	0
89	20250106	194900	277998668	1677	1677	1677	1677	0
90	20250106	194800	277998668	1677	1677	1677	1677	0
91	20250106	194700	277998668	1677	1677	1677	1677	0
92	20250106	194600	277998668	1677	1677	1677	1677	3325
93	20250106	194500	277998668	1677	1677	1677	1677	0
94	20250106	194400	277998668	1677	1677	1677	1677	0
95	20250106	194300	277998668	1677	1677	1677	1677	0
96	20250106	194200	277998668	1677	1677	1677	1677	0
97	20250106	194100	277998668	1677	1677	1677	1677	0
98	20250106	194000	277998668	1677	1677	1677	1677	0
99	20250106	193900	277998668	1677	1677	1677	1677	0
100	20250106	193800	277998668	1677	1677	1677	1677	0
101	20250106	193700	277998668	1677	1677	1677	1677	0
102	20250106	193600	277998668	1677	1677	1677	1677	0
103	20250106	193500	277998668	1677	1677	1677	1677	0
104	20250106	193400	277998668	1677	1677	1677	1677	0
105	20250106	193300	277998668	1677	1677	1677	1677	0
106	20250106	193200	277998668	1677	1677	1677	1677	0
107	20250106	193100	277998668	1677	1677	1677	1677	0
108	20250106	193000	277998668	1677	1677	1677	1677	0
109	20250106	192900	277998668	1677	1677	1677	1677	0
110	20250106	192800	277998668	1677	1677	1677	1677	0
111	20250106	192700	277998668	1677	1677	1677	1677	0
112	20250106	192600	277998668	1677	1677	1677	1677	0
113	20250106	192500	277998668	1677	1677	1677	1677	0
114	20250106	192400	277998668	1677	1677	1677	1677	0
115	20250106	192300	277998668	1677	1677	1677	1677	0
116	20250106	192200	277998668	1677	1677	1677	1677	0
117	20250106	192100	277998668	1677	1677	1677	1677	0
118	20250106	192000	277998668	1677	1677	1677	1677	0
119	20250106	191900	277998668	1677	1677	1677	1677	0
120	20250106	191800	277998668	1677	1677	1677	1677	0
121	20250106	191700	277998668	1677	1677	1677	1677	0
122	20250106	191600	277998668	1677	1677	1677	1677	3325
123	20250106	191500	277998668	1677	1677	1677	1677	0
124	20250106	191400	277998668	1677	1677	1677	1677	0
125	20250106	191300	277998668	1677	1677	1677	1677	0
126	20250106	191200	277998668	1677	1677	1677	1677	0
127	20250106	191100	277998668	1677	1677	1677	1677	0
128	20250106	191000	277998668	1677	1677	1677	1677	0
129	20250106	190900	277998668	1677	1677	1677	1677	0
130	20250106	190800	277998668	1677	1677	1677	1677	0
131	20250106	190700	277998668	1677	1677	1677	1677	0
132	20250106	190600	277998668	1677	1677	1677	1677	0
133	20250106	190500	277998668	1677	1677	1677	1677	0
134	20250106	190400	277998668	1677	1677	1677	1677	0
135	20250106	190300	277998668	1677	1677	1677	1677	0
136	20250106	190200	277998668	1677	1677	1677	1677	0
137	20250106	190100	277998668	1677	1677	1677	1677	0
138	20250106	190000	277998668	1677	1677	1677	1677	0
139	20250106	185900	277998668	1677	1677	1677	1677	0
140	20250106	185800	277998668	1677	1677	1677	1677	0
141	20250106	185700	277998668	1677	1677	1677	1677	0
142	20250106	185600	277998668	1677	1677	1677	1677	0
143	20250106	185500	277998668	1677	1677	1677	1677	0
144	20250106	185400	277998668	1677	1677	1677	1677	0
145	20250106	185300	277998668	1677	1677	1677	1677	0
146	20250106	185200	277998668	1677	1677	1677	1677	0
147	20250106	185100	277998668	1677	1677	1677	1677	0
148	20250106	185000	277998668	1677	1677	1677	1677	0
149	20250106	184900	277998668	1677	1677	1677	1677	0
150	20250106	184800	277998668	1677	1677	1677	1677	0
151	20250106	184700	277998668	1677	1677	1677	1677	0
152	20250106	184600	277998668	1677	1677	1677	1677	3325
153	20250106	184500	277998668	1677	1677	1677	1677	0
154	20250106	184400	277998668	1677	1677	1677	1677	0
155	20250106	184300	277998668	1677	1677	1677	1677	0
156	20250106	184200	277998668	1677	1677	1677	1677	0
157	20250106	184100	277998668	1677	1677	1677	1677	0
158	20250106	184000	277998668	1677	1677	1677	1677	0
159	20250106	183900	277998668	1677	1677	1677	1677	0
160	20250106	183800	277998668	1677	1677	1677	1677	0
161	20250106	183700	277998668	1677	1677	1677	1677	0
162	20250106	183600	277998668	1677	1677	1677	1677	0
163	20250106	183500	277998668	1677	1677	1677	1677	0
164	20250106	183400	277998668	1677	1677	1677	1677	0
165	20250106	183300	277998668	1677	1677	1677	1677	0
166	20250106	183200	277998668	1677	1677	1677	1677	0
167	20250106	183100	277998668	1677	1677	1677	1677	0
168	20250106	183000	277998668	1677	1677	1677	1677	0
169	20250106	182900	277998668	1677	1677	1677	1677	0
170	20250106	182800	277998668	1677	1677	1677	1677	0
171	20250106	182700	277998668	1677	1677	1677	1677	0
172	20250106	182600	277998668	1677	1677	1677	1677	0
173	20250106	182500	277998668	1677	1677	1677	1677	0
174	20250106	182400	277998668	1677	1677	1677	1677	0
175	20250106	182300	277998668	1677	1677	1677	1677	0
176	20250106	182200	277998668	1677	1677	1677	1677	0
177	20250106	182100	277998668	1677	1677	1677	1677	0
178	20250106	182000	277998668	1677	1677	1677	1677	0
179	20250106	181900	277998668	1677	1677	1677	1677	0
180	20250106	181800	277998668	1677	1677	1677	1677	0
181	20250106	181700	277998668	1677	1677	1677	1677	0
182	20250106	181600	277998668	1677	1677	1677	1677	3325
183	20250106	181500	277998668	1677	1677	1677	1677	0
184	20250106	181400	277998668	1677	1677	1677	1677	0
185	20250106	181300	277998668	1677	1677	1677	1677	0
186	20250106	181200	277998668	1677	1677	1677	1677	0
187	20250106	181100	277998668	1677	1677	1677	1677	0
188	20250106	181000	277998668	1677	1677	1677	1677	0
189	20250106	180900	277998668	1677	1677	1677	1677	0
190	20250106	180800	277998668	1677	1677	1677	1677	0
191	20250106	180700	277998668	1677	1677	1677	1677	0
192	20250106	180600	277998668	1677	1677	1677	1677	0
193	20250106	180500	277998668	1677	1677	1677	1677	0
194	20250106	180400	277998668	1677	1677	1677	1677	0
195	20250106	180300	277998668	1677	1677	1677	1677	0
196	20250106	180200	277998668	1677	1677	1677	1677	0
197	20250106	180100	277998668	1677	1677	1677	1677	0
198	20250106	180000	277998668	1677	1677	1677	1677	0
199	20250106	175900	277998668	1677	1677	1677	1677	0
200	20250106	175800	277998668	1677	1677	1677	1677	0
201	20250106	175700	277998668	1677	1677	1677	1677	0
202	20250106	175600	277998668	1677	1677	1677	1677	0
203	20250106	175500	277998668	1677	1677	1677	1677	0
204	20250106	175400	277998668	1677	1677	1677	1677	0
205	20250106	175300	277998668	1677	1677	1677	1677	0
206	20250106	175200	277998668	1677	1677	1677	1677	0
207	20250106	175100	277998668	1677	1677	1677	1677	0
208	20250106	175000	277998668	1677	1677	1677	1677	0
209	20250106	174900	277998668	1677	1677	1677	1677	0
210	20250106	174800	277998668	1677	1677	1677	1677	0
211	20250106	174700	277998668	1677	1677	1677	1677	0
212	20250106	174600	277998668	1677	1677	1677	1677	3325
213	20250106	174500	277998668	1677	1677	1677	1677	0
214	20250106	174400	277998668	1677	1677	1677	1677	0
215	20250106	174300	277998668	1677	1677	1677	1677	0
216	20250106	174200	277998668	1677	1677	1677	1677	0
217	20250106	174100	277998668	1677	1677	1677	1677	0
218	20250106	174000	277998668	1677	1677	1677	1677	0
219	20250106	173900	277998668	1677	1677	1677	1677	0
220	20250106	173800	277998668	1677	1677	1677	1677	0
221	20250106	173700	277998668	1677	1677	1677	1677	0
222	20250106	173600	277998668	1677	1677	1677	1677	0
223	20250106	173500	277998668	1677	1677	1677	1677	0
224	20250106	173400	277998668	1677	1677	1677	1677	0
225	20250106	173300	277998668	1677	1677	1677	1677	0
226	20250106	173200	277998668	1677	1677	1677	1677	0
227	20250106	173100	277998668	1677	1677	1677	1677	0
228	20250106	173000	277998668	1677	1677	1677	1677	0
229	20250106	172900	277998668	1677	1677	1677	1677	0
230	20250106	172800	277998668	1677	1677	1677	1677	0
231	20250106	172700	277998668	1677	1677	1677	1677	0
232	20250106	172600	277998668	1677	1677	1677	1677	0
233	20250106	172500	277998668	1677	1677	1677	1677	0
234	20250106	172400	277998668	1677	1677	1677	1677	0
235	20250106	172300	277998668	1677	1677	1677	1677	0
236	20250106	172200	277998668	1677	1677	1677	1677	0
237	20250106	172100	277998668	1677	1677	1677	1677	0
238	20250106	172000	277998668	1677	1677	1677	1677	0
239	20250106	171900	277998668	1677	1677	1677	1677	0
240	20250106	171800	277998668	1677	1677	1677	1677	0
241	20250106	171700	277998668	1677	1677	1677	1677	0
242	20250106	171600	277998668	1677	1677	1677	1677	3325
243	20250106	171500	277998668	1677	1677	1677	1677	0
244	20250106	171400	277998668	1677	1677	1677	1677	0
245	20250106	171300	277998668	1677	1677	1677	1677	0
246	20250106	171200	277998668	1677	1677	1677	1677	0
247	20250106	171100	277998668	1677	1677	1677	1677	0
248	20250106	171000	277998668	1677	1677	1677	1677	0
249	20250106	170900	277998668	1677	1677	1677	1677	0
250	20250106	170800	277998668	1677	1677	1677	1677	0
251	20250106	170700	277998668	1677	1677	1677	1677	0
252	20250106	170600	277998668	1677	1677	1677	1677	0
253	20250106	170500	277998668	1677	1677	1677	1677	0
254	20250106	170400	277998668	1677	1677	1677	1677	0
255	20250106	170300	277998668	1677	1677	1677	1677	0
256	20250106	170200	277998668	1677	1677	1677	1677	0
257	20250106	170100	277998668	1677	1677	1677	1677	0
258	20250106	170000	277998668	1677	1677	1677	1677	0
259	20250106	165900	277998668	1677	1677	1677	1677	0
260	20250106	165800	277998668	1677	1677	1677	1677	0
261	20250106	165700	277998668	1677	1677	1677	1677	0
262	20250106	165600	277998668	1677	1677	1677	1677	0
263	20250106	165500	277998668	1677	1677	1677	1677	0
264	20250106	165400	277998668	1677	1677	1677	1677	0
265	20250106	165300	277998668	1677	1677	1677	1677	0
266	20250106	165200	277998668	1677	1677	1677	1677	0
267	20250106	165100	277998668	1677	1677	1677	1677	0
268	20250106	165000	277998668	1677	1677	1677	1677	0
269	20250106	164900	277998668	1677	1677	1677	1677	0
270	20250106	164800	277998668	1677	1677	1677	1677	0
271	20250106	164700	277998668	1677	1677	1677	1677	0
272	20250106	164600	277998668	1677	1677	1677	1677	3325
273	20250106	164500	277998668	1677	1677	1677	1677	0
274	20250106	164400	277998668	1677	1677	1677	1677	0
275	20250106	164300	277998668	1677	1677	1677	1677	0
276	20250106	164200	277998668	1677	1677	1677	1677	0
277	20250106	164100	277998668	1677	1677	1677	1677	0
278	20250106	164000	277998668	1677	1677	1677	1677	0
279	20250106	163900	277998668	1677	1677	1677	1677	0
280	20250106	163800	277998668	1677	1677	1677	1677	0
281	20250106	163700	277998668	1677	1677	1677	1677	0
282	20250106	163600	277998668	1677	1677	1677	1677	0
283	20250106	163500	277998668	1677	1677	1677	1677	0
284	20250106	163400	277998668	1677	1677	1677	1677	0
285	20250106	163300	277998668	1677	1677	1677	1677	0
286	20250106	163200	277998668	1677	1677	1677	1677	0
287	20250106	163100	277998668	1677	1677	1677	1677	0
288	20250106	163000	277998668	1677	1677	1677	1677	0
289	20250106	162900	277998668	1677	1677	1677	1677	0
290	20250106	162800	277998668	1677	1677	1677	1677	0
291	20250106	162700	277998668	1677	1677	1677	1677	0
292	20250106	162600	277998668	1677	1677	1677	1677	0
293	20250106	162500	277998668	1677	1677	1677	1677	0
294	20250106	162400	277998668	1677	1677	1677	1677	0
295	20250106	162300	277998668	1677	1677	1677	1677	0
296	20250106	162200	277998668	1677	1677	1677	1677	0
297	20250106	162100	277998668	1677	1677	1677	1677	0
298	20250106	162000	277998668	1677	1677	1677	1677	0
299	20250106	161900	277998668	1677	1677	1677	1677	0
300	20250106	161800	277998668	1677	1677	1677	1677	0
301	20250106	161700	277998668	1677	1677	1677	1677	0
302	20250106	161600	277998668	1677	1677	1677	1677	3325
303	20250106	161500	277998668	1677	1677	1677	1677	0
304	20250106	161400	277998668	1677	1677	1677	1677	0
305	20250106	161300	277998668	1677	1677	1677	1677	0
306	20250106	161200	277998668	1677	1677	1677	1677	0
307	20250106	161100	277998668	1677	1677	1677	1677	0
308	20250106	161000	277998668	1677	1677	1677	1677	0
309	20250106	160900	277998668	1677	1677	1677	1677	0
310	20250106	160800	277998668	1677	1677	1677	1677	0
311	20250106	160700	277998668	1677	1677	1677	1677	0
312	20250106	160600	277998668	1677	1677	1677	1677	0
313	20250106	160500	277998668	1677	1677	1677	1677	0
314	20250106	160400	277998668	1677	1677	1677	1677	0
315	20250106	160300	277998668	1677	1677	1677	1677	0
316	20250106	160200	277998668	1677	1677	1677	1677	0
317	20250106	160100	277998668	1677	1677	1677	1677	0
318	20250106	160000	277998668	1677	1677	1677	1677	0
319	20250106	155900	277998668	1677	1677	1677	1677	0
320	20250106	155800	277998668	1677	1677	1677	1677	0
321	20250106	155700	277998668	1677	1677	1677	1677	0
322	20250106	155600	277998668	1677	1677	1677	1677	0
323	20250106	155500	277998668	1677	1677	1677	1677	0
324	20250106	155400	277998668	1677	1677	1677	1677	0
325	20250106	155300	277998668	1677	1677	1677	1677	0
326	20250106	155200	277998668	1677	1677	1677	1677	0
327	20250106	155100	277998668	1677	1677	1677	1677	0
328	20250106	155000	277998668	1677	1677	1677	1677	0
329	20250106	154900	277998668	1677	1677	1677	1677	0
330	20250106	154800	277998668	1677	1677	1677	1677	0
331	20250106	154700	277998668	1677	1677	1677	1677	0
332	20250106	154600	277998668	1677	1677	1677	1677	3325
333	20250106	154500	277998668	1677	1677	1677	1677	0
334	20250106	154400	277998668	1677	1677	1677	1677	0
335	20250106	154300	277998668	1677	1677	1677	1677	0
336	20250106	154200	277998668	1677	1677	1677	1677	0
337	20250106	154100	277998668	1677	1677	1677	1677	0
338	20250106	154000	277998668	1677	1677	1677	1677	0
339	20250106	153900	277998668	1677	1677	1677	1677	0
340	20250106	153800	277998668	1677	1677	1677	1677	0
341	20250106	153700	277998668	1677	1677	1677	1677	0
342	20250106	153600	277998668	1677	1677	1677	1677	0
343	20250106	153500	277998668	1677	1677	1677	1677	0
344	20250106	153400	277998668	1677	1677	1677	1677	0
345	20250106	153300	277998668	1677	1677	1677	1677	0
346	20250106	153200	277998668	1677	1677	1677	1677	0
347	20250106	153100	277998668	1677	1677	1677	1677	0
348	20250106	153000	277998668	1677	1677	1677	1677	3325
349	20250106	152900	272422643	1688	1688	1688	1688	0
350	20250106	152800	272422643	1688	1688	1688	1688	0
351	20250106	152700	272422643	1688	1688	1688	1688	0
352	20250106	152600	272422643	1688	1688	1688	1688	0
353	20250106	152500	272422643	1688	1688	1688	1688	0
354	20250106	152400	272422643	1688	1688	1688	1688	0
355	20250106	152300	272422643	1688	1688	1688	1688	0
356	20250106	152200	272422643	1688	1688	1688	1688	0
357	20250106	152100	272422643	1688	1688	1688	1688	0
358	20250106	152000	272422643	1688	1688	1688	1688	0
359	20250106	151900	272422643	1688	1679	1688	1679	4
360	20250106	151800	272415900	1688	1688	1688	1688	0
361	20250106	151700	272415900	1688	1678	1688	1678	437
362	20250106	151600	271682574	1688	1688	1688	1678	22
363	20250106	151500	271645538	1688	1685	1688	1678	2078
364	20250106	151400	268149967	1685	1688	1688	1685	28
365	20250106	151300	268102775	1688	1688	1688	1688	0
366	20250106	151200	268102775	1688	1684	1688	1680	596
367	20250106	151100	267101109	1684	1682	1684	1680	680
368	20250106	151000	265958540	1687	1687	1687	1687	0
369	20250106	150900	265958540	1687	1687	1687	1687	0
370	20250106	150800	265958540	1687	1687	1687	1687	321
371	20250106	150700	265417013	1688	1688	1688	1684	125
372	20250106	150600	265206065	1689	1689	1689	1689	0
373	20250106	150500	265206065	1689	1686	1689	1680	6334
374	20250106	150400	254564094	1689	1689	1689	1689	0
375	20250106	150300	254564094	1689	1689	1689	1689	0
376	20250106	150200	254564094	1689	1689	1689	1689	3
377	20250106	150100	254559027	1689	1688	1689	1688	4
378	20250106	150000	254552273	1680	1680	1680	1680	1
379	20250106	145900	254550593	1680	1688	1688	1680	3250
380	20250106	145800	249082754	1689	1689	1689	1689	200
381	20250106	145700	248744954	1689	1686	1689	1686	20
382	20250106	145600	248711228	1689	1689	1689	1687	470
383	20250106	145500	247918334	1689	1687	1689	1687	97
384	20250106	145400	247754691	1689	1689	1689	1689	0
385	20250106	145300	247754691	1689	1687	1689	1687	15
386	20250106	145200	247729360	1689	1689	1689	1689	0
387	20250106	145100	247729360	1689	1689	1689	1689	50
388	20250106	145000	247644910	1690	1686	1691	1686	6
389	20250106	144900	247634776	1692	1692	1692	1692	0
390	20250106	144800	247634776	1692	1692	1692	1692	0
391	20250106	144700	247634776	1692	1692	1692	1685	9
392	20250106	144600	247619555	1685	1685	1685	1685	304
393	20250106	144500	247107315	1688	1688	1688	1688	296
394	20250106	144400	246607667	1688	1688	1688	1688	185
395	20250106	144300	246295387	1689	1692	1692	1689	2780
396	20250106	144200	241597174	1692	1692	1692	1692	1
397	20250106	144100	241595482	1689	1689	1689	1689	1042
398	20250106	144000	239835544	1689	1689	1689	1689	0
399	20250106	143900	239835544	1689	1689	1689	1689	0
400	20250106	143800	239835544	1689	1689	1689	1689	0
401	20250106	143700	239835544	1689	1689	1689	1689	66
402	20250106	143600	239724070	1692	1691	1692	1688	70
403	20250106	143500	239605638	1691	1692	1692	1691	2
404	20250106	143400	239602255	1692	1692	1692	1692	2
405	20250106	143300	239598871	1692	1692	1692	1683	3878
406	20250106	143200	233066755	1693	1693	1693	1693	0
407	20250106	143100	233066755	1693	1693	1693	1693	8
408	20250106	143000	233053211	1691	1691	1691	1691	0
409	20250106	142900	233053211	1691	1691	1691	1691	300
410	20250106	142800	232545911	1691	1691	1691	1691	100
411	20250106	142700	232376811	1694	1694	1694	1694	0
412	20250106	142600	232376811	1694	1694	1694	1694	5
413	20250106	142500	232368341	1691	1691	1691	1691	0
414	20250106	142400	232368341	1691	1691	1691	1691	0
415	20250106	142300	232368341	1691	1691	1691	1691	0
416	20250106	142200	232368341	1691	1691	1691	1691	246
417	20250106	142100	231952355	1691	1691	1691	1691	0
418	20250106	142000	231952355	1691	1691	1691	1691	4000
419	20250106	141900	225188355	1696	1696	1696	1696	4
420	20250106	141800	225181571	1695	1695	1695	1695	0
421	20250106	141700	225181571	1695	1695	1695	1695	7
422	20250106	141600	225169706	1696	1695	1696	1695	2
423	20250106	141500	225166315	1695	1695	1695	1694	2250
424	20250106	141400	221352923	1695	1688	1695	1688	5
425	20250106	141300	221344457	1695	1689	1695	1689	291
426	20250106	141200	220852892	1696	1696	1696	1696	2
427	20250106	141100	220849500	1697	1697	1697	1697	0
428	20250106	141000	220849500	1697	1686	1697	1686	252
429	20250106	140900	220424367	1697	1697	1697	1697	1
430	20250106	140800	220422670	1686	1686	1686	1686	591
431	20250106	140700	219426244	1685	1685	1685	1685	401
432	20250106	140600	218750559	1686	1686	1686	1686	2
433	20250106	140500	218747187	1686	1686	1686	1686	10
434	20250106	140400	218730327	1686	1686	1686	1686	0
435	20250106	140300	218730327	1686	1686	1686	1686	0
436	20250106	140200	218730327	1686	1686	1686	1686	16
437	20250106	140100	218703351	1684	1684	1684	1684	70
438	20250106	140000	218585471	1684	1684	1684	1681	202
439	20250106	135900	218245882	1683	1683	1683	1682	1586
440	20250106	135800	215577251	1684	1687	1687	1684	1186
441	20250106	135700	213579482	1688	1688	1688	1688	5
442	20250106	135600	213571042	1686	1685	1686	1685	24
443	20250106	135500	213530600	1685	1686	1686	1685	373
444	20250106	135400	212902093	1689	1689	1689	1689	2
445	20250106	135300	212898715	1686	1689	1689	1686	644
446	20250106	135200	211812623	1696	1697	1697	1687	109
447	20250106	135100	211628655	1691	1687	1691	1687	103
448	20250106	135000	211454860	1685	1687	1688	1685	1012
449	20250106	134900	209748994	1689	1689	1689	1689	1
450	20250106	134800	209747305	1694	1693	1694	1693	6
451	20250106	134700	209737143	1694	1689	1694	1686	1905
452	20250106	134600	206522042	1689	1689	1689	1689	0
453	20250106	134500	206522042	1689	1688	1690	1688	1208
454	20250106	134400	204482817	1688	1690	1690	1688	1045
455	20250106	134300	202717685	1690	1690	1690	1690	0
456	20250106	134200	202717685	1690	1690	1690	1690	416
457	20250106	134100	202014645	1690	1690	1690	1690	59
458	20250106	134000	201914935	1690	1690	1690	1689	596
459	20250106	133900	200908287	1688	1690	1690	1688	1415
460	20250106	133800	198517902	1690	1691	1691	1690	1986
461	20250106	133700	195159885	1693	1691	1693	1691	28
462	20250106	133600	195112517	1692	1693	1693	1692	15
463	20250106	133500	195087124	1694	1694	1694	1694	0
464	20250106	133400	195087124	1694	1694	1694	1694	0
465	20250106	133300	195087124	1694	1694	1694	1694	320
466	20250106	133200	194545044	1694	1694	1694	1692	13
467	20250106	133100	194523026	1694	1694	1694	1694	301
468	20250106	133000	194013132	1694	1692	1694	1692	384
469	20250106	132900	193363372	1694	1694	1694	1694	3
470	20250106	132800	193358290	1694	1694	1694	1694	68
471	20250106	132700	193243098	1694	1694	1694	1694	0
472	20250106	132600	193243098	1694	1694	1694	1694	0
473	20250106	132500	193243098	1694	1694	1694	1694	0
474	20250106	132400	193243098	1694	1694	1694	1694	0
475	20250106	132300	193243098	1694	1694	1694	1694	0
476	20250106	132200	193243098	1694	1694	1694	1694	0
477	20250106	132100	193243098	1694	1694	1694	1694	0
478	20250106	132000	193243098	1694	1694	1694	1694	24
479	20250106	131900	193202442	1694	1694	1694	1694	30
480	20250106	131800	193151622	1694	1694	1694	1694	6
481	20250106	131700	193141458	1694	1694	1694	1694	5
482	20250106	131600	193132988	1691	1692	1692	1691	22
483	20250106	131500	193095777	1691	1691	1691	1691	24
484	20250106	131400	193055193	1692	1692	1692	1692	700
485	20250106	131300	191870793	1694	1696	1696	1694	302
486	20250106	131200	191358605	1696	1696	1696	1696	358
487	20250106	131100	190751437	1696	1696	1696	1696	3
488	20250106	131000	190746349	1696	1696	1696	1696	7
489	20250106	130900	190734477	1697	1697	1697	1697	0
490	20250106	130800	190734477	1697	1697	1697	1697	2
491	20250106	130700	190731083	1690	1691	1691	1690	2021
492	20250106	130600	187315526	1692	1694	1694	1692	669
493	20250106	130500	186183266	1697	1697	1697	1697	10
494	20250106	130400	186166296	1693	1695	1695	1693	300
495	20250106	130300	185658384	1695	1697	1698	1695	18
496	20250106	130200	185627863	1696	1696	1696	1696	26
497	20250106	130100	185583767	1697	1698	1698	1697	14
498	20250106	130000	185560008	1698	1698	1698	1698	0
499	20250106	125900	185560008	1698	1698	1698	1698	0
500	20250106	125800	185560008	1698	1698	1698	1698	1
501	20250106	125700	185558310	1696	1696	1696	1696	0
502	20250106	125600	185558310	1696	1696	1696	1696	0
503	20250106	125500	185558310	1696	1696	1696	1696	0
504	20250106	125400	185558310	1696	1696	1696	1696	0
505	20250106	125300	185558310	1696	1696	1696	1696	0
506	20250106	125200	185558310	1696	1698	1698	1696	40
507	20250106	125100	185490410	1696	1697	1697	1696	15
508	20250106	125000	185464960	1696	1696	1696	1696	0
509	20250106	124900	185464960	1696	1698	1698	1696	99
510	20250106	124800	185296996	1698	1698	1698	1698	0
511	20250106	124700	185296996	1698	1698	1698	1698	19
512	20250106	124600	185264734	1698	1698	1698	1698	1
513	20250106	124500	185263036	1696	1696	1696	1696	0
514	20250106	124400	185263036	1696	1696	1696	1696	100
515	20250106	124300	185093436	1696	1696	1696	1696	65
516	20250106	124200	184983196	1696	1696	1696	1696	12
517	20250106	124100	184962844	1696	1696	1696	1696	10
518	20250106	124000	184945884	1696	1696	1696	1696	0
519	20250106	123900	184945884	1696	1692	1696	1692	5
520	20250106	123800	184937408	1692	1692	1692	1692	0
521	20250106	123700	184937408	1692	1692	1692	1692	0
522	20250106	123600	184937408	1692	1692	1692	1692	1
523	20250106	123500	184935716	1690	1690	1690	1690	0
524	20250106	123400	184935716	1690	1690	1690	1690	0
525	20250106	123300	184935716	1690	1690	1690	1690	0
526	20250106	123200	184935716	1690	1690	1690	1690	0
527	20250106	123100	184935716	1690	1690	1690	1690	0
528	20250106	123000	184935716	1690	1691	1691	1690	1000
529	20250106	122900	183245715	1690	1692	1692	1690	2845
530	20250106	122800	178434664	1701	1701	1701	1701	0
531	20250106	122700	178434664	1701	1701	1701	1701	0
532	20250106	122600	178434664	1701	1701	1701	1701	56
533	20250106	122500	178339408	1701	1701	1701	1701	19
534	20250106	122400	178307089	1701	1701	1701	1701	0
535	20250106	122300	178307089	1701	1701	1701	1701	0
536	20250106	122200	178307089	1701	1701	1701	1701	0
537	20250106	122100	178307089	1701	1691	1701	1691	13
538	20250106	122000	178285096	1701	1692	1701	1691	1005
539	20250106	121900	176585085	1692	1693	1693	1692	2
540	20250106	121800	176581700	1701	1701	1701	1701	292
541	20250106	121700	176085008	1701	1701	1701	1701	0
542	20250106	121600	176085008	1701	1701	1701	1701	3
543	20250106	121500	176079905	1695	1695	1695	1695	2
544	20250106	121400	176076515	1695	1695	1695	1695	0
545	20250106	121300	176076515	1695	1700	1700	1695	824
546	20250106	121200	174675835	1701	1701	1701	1701	0
547	20250106	121100	174675835	1701	1701	1701	1701	0
548	20250106	121000	174675835	1701	1691	1701	1691	345
549	20250106	120900	174092430	1691	1701	1701	1691	62
550	20250106	120800	173987468	1701	1701	1701	1701	0
551	20250106	120700	173987468	1701	1701	1701	1701	1
552	20250106	120600	173985767	1695	1695	1695	1695	0
553	20250106	120500	173985767	1695	1695	1695	1695	21
554	20250106	120400	173950172	1693	1693	1693	1693	1
555	20250106	120300	173948479	1702	1702	1702	1702	2
556	20250106	120200	173945075	1701	1701	1701	1701	0
557	20250106	120100	173945075	1701	1700	1701	1700	2522
558	20250106	120000	169657626	1700	1700	1700	1700	2
559	20250106	115900	169654226	1692	1692	1692	1692	30
560	20250106	115800	169603466	1690	1700	1700	1690	759
561	20250106	115700	168316342	1701	1701	1701	1701	0
562	20250106	115600	168316342	1701	1701	1701	1701	0
563	20250106	115500	168316342	1701	1701	1701	1701	0
564	20250106	115400	168316342	1701	1700	1701	1700	2
565	20250106	115300	168312941	1701	1701	1701	1701	0
566	20250106	115200	168312941	1701	1701	1701	1701	0
567	20250106	115100	168312941	1701	1701	1701	1701	24
568	20250106	115000	168272117	1701	1702	1702	1701	2
569	20250106	114900	168268714	1702	1702	1702	1702	0
570	20250106	114800	168268714	1702	1702	1702	1702	0
571	20250106	114700	168268714	1702	1702	1702	1702	2
572	20250106	114600	168265310	1699	1699	1699	1699	845
573	20250106	114500	166829655	1699	1699	1699	1699	0
574	20250106	114400	166829655	1699	1699	1699	1699	4
575	20250106	114300	166822859	1695	1696	1696	1695	81
576	20250106	114200	166685550	1697	1697	1697	1697	31
577	20250106	114100	166632943	1699	1699	1699	1699	0
578	20250106	114000	166632943	1699	1699	1699	1699	0
579	20250106	113900	166632943	1699	1699	1699	1699	499
580	20250106	113800	165785142	1700	1700	1700	1700	0
581	20250106	113700	165785142	1700	1701	1701	1700	28
582	20250106	113600	165737536	1701	1701	1701	1701	0
583	20250106	113500	165737536	1701	1701	1701	1701	59
584	20250106	113400	165637177	1701	1701	1701	1701	0
585	20250106	113300	165637177	1701	1701	1701	1701	102
586	20250106	113200	165463675	1701	1701	1701	1701	20
587	20250106	113100	165429655	1701	1701	1701	1701	0
588	20250106	113000	165429655	1701	1701	1701	1701	0
589	20250106	112900	165429655	1701	1698	1701	1698	4905
590	20250106	112800	157089670	1698	1698	1698	1698	5
591	20250106	112700	157081180	1698	1698	1698	1698	0
592	20250106	112600	157081180	1698	1698	1698	1698	0
593	20250106	112500	157081180	1698	1698	1698	1698	4
594	20250106	112400	157074388	1699	1690	1699	1687	1754
595	20250106	112300	154111654	1698	1698	1698	1698	1
596	20250106	112200	154109956	1689	1689	1689	1689	1401
597	20250106	112100	151743667	1689	1689	1689	1689	250
598	20250106	112000	151321417	1699	1699	1699	1699	0
599	20250106	111900	151321417	1699	1699	1699	1689	2143
600	20250106	111800	147697371	1695	1695	1695	1695	727
601	20250106	111700	146465106	1701	1701	1701	1701	0
602	20250106	111600	146465106	1701	1701	1701	1701	0
603	20250106	111500	146465106	1701	1701	1701	1701	0
604	20250106	111400	146465106	1701	1701	1701	1701	0
605	20250106	111300	146465106	1701	1701	1701	1701	0
606	20250106	111200	146465106	1701	1701	1701	1701	0
607	20250106	111100	146465106	1701	1701	1701	1701	0
608	20250106	111000	146465106	1701	1701	1701	1701	0
609	20250106	110900	146465106	1701	1695	1701	1695	1001
610	20250106	110800	144768405	1701	1701	1701	1701	2
611	20250106	110700	144765003	1700	1700	1700	1700	0
612	20250106	110600	144765003	1700	1695	1701	1695	61
613	20250106	110500	144661307	1701	1701	1701	1701	105
614	20250106	110400	144482702	1694	1694	1694	1694	0
615	20250106	110300	144482702	1694	1694	1694	1694	0
616	20250106	110200	144482702	1694	1694	1694	1694	0
617	20250106	110100	144482702	1694	1694	1694	1694	0
618	20250106	110000	144482702	1694	1696	1696	1694	400
619	20250106	105900	143804812	1695	1695	1695	1695	0
620	20250106	105800	143804812	1695	1695	1695	1695	1
621	20250106	105700	143803117	1701	1701	1701	1701	0
622	20250106	105600	143803117	1701	1701	1701	1701	0
623	20250106	105500	143803117	1701	1701	1701	1701	1
624	20250106	105400	143801416	1700	1700	1700	1700	0
625	20250106	105300	143801416	1700	1700	1700	1700	502
626	20250106	105200	142948016	1700	1700	1703	1700	500
627	20250106	105100	142098013	1694	1694	1694	1694	0
628	20250106	105000	142098013	1694	1694	1694	1694	0
629	20250106	104900	142098013	1694	1694	1694	1694	0
630	20250106	104800	142098013	1694	1696	1696	1694	1121
631	20250106	104700	140198274	1704	1704	1704	1704	0
632	20250106	104600	140198274	1704	1704	1704	1704	0
633	20250106	104500	140198274	1704	1704	1704	1704	0
634	20250106	104400	140198274	1704	1704	1704	1704	0
635	20250106	104300	140198274	1704	1704	1704	1704	1
636	20250106	104200	140196570	1695	1695	1695	1695	99
637	20250106	104100	140028765	1695	1695	1695	1695	0
638	20250106	104000	140028765	1695	1695	1695	1695	233
639	20250106	103900	139633830	1694	1694	1694	1694	21
640	20250106	103800	139598256	1695	1695	1695	1695	30
641	20250106	103700	139547406	1695	1695	1695	1695	37
642	20250106	103600	139484691	1699	1699	1699	1699	0
643	20250106	103500	139484691	1699	1699	1699	1699	0
644	20250106	103400	139484691	1699	1701	1701	1699	692
645	20250106	103300	138308379	1701	1701	1701	1701	50
646	20250106	103200	138223329	1705	1705	1705	1705	0
647	20250106	103100	138223329	1705	1705	1705	1705	22
648	20250106	103000	138185819	1705	1705	1705	1705	6
649	20250106	102900	138175589	1700	1700	1700	1700	652
650	20250106	102800	137067189	1700	1700	1700	1700	100
651	20250106	102700	136897189	1700	1700	1700	1700	5
652	20250106	102600	136888689	1700	1700	1700	1700	80
653	20250106	102500	136752689	1699	1699	1699	1699	0
654	20250106	102400	136752689	1699	1693	1699	1693	1144
655	20250106	102300	134809201	1699	1699	1699	1699	1
656	20250106	102200	134807502	1699	1699	1699	1699	0
657	20250106	102100	134807502	1699	1693	1699	1693	8
658	20250106	102000	134793916	1693	1692	1693	1692	32
659	20250106	101900	134739771	1692	1693	1693	1692	81
660	20250106	101800	134602698	1693	1693	1693	1693	200
661	20250106	101700	134264098	1699	1699	1699	1699	220
662	20250106	101600	133890318	1694	1699	1699	1694	3039
663	20250106	101500	128741644	1700	1700	1700	1700	0
664	20250106	101400	128741644	1700	1700	1700	1700	0
665	20250106	101300	128741644	1700	1700	1700	1700	54
666	20250106	101200	128649844	1695	1695	1695	1695	42
667	20250106	101100	128578654	1702	1703	1703	1695	495
668	20250106	101000	127739222	1705	1705	1705	1705	1
669	20250106	100900	127737517	1705	1705	1705	1705	17
670	20250106	100800	127708532	1702	1702	1702	1702	1
671	20250106	100700	127706830	1704	1704	1704	1704	53
672	20250106	100600	127616518	1704	1704	1704	1704	302
673	20250106	100500	127101910	1706	1706	1706	1706	0
674	20250106	100400	127101910	1706	1706	1706	1706	0
675	20250106	100300	127101910	1706	1706	1706	1706	0
676	20250106	100200	127101910	1706	1693	1706	1693	872
677	20250106	100100	125625419	1706	1693	1706	1693	452
678	20250106	100000	124860053	1693	1693	1693	1693	0
679	20250106	095900	124860053	1693	1693	1693	1693	1
680	20250106	095800	124858360	1690	1690	1690	1690	174
681	20250106	095700	124564300	1690	1689	1690	1689	307
682	20250106	095600	124045770	1690	1690	1690	1690	0
683	20250106	095500	124045770	1690	1690	1690	1690	854
684	20250106	095400	122602510	1690	1690	1690	1690	300
685	20250106	095300	122095510	1693	1698	1698	1693	58
686	20250106	095200	121997311	1698	1701	1701	1698	733
687	20250106	095100	120751550	1721	1698	1721	1698	588
688	20250106	095000	119744593	1698	1698	1698	1698	30
689	20250106	094900	119693653	1698	1698	1698	1697	70
690	20250106	094800	119574794	1690	1698	1698	1690	1808
691	20250106	094700	116518717	1698	1698	1698	1698	1
692	20250106	094600	116517019	1690	1690	1690	1690	0
693	20250106	094500	116517019	1690	1694	1699	1690	568
694	20250106	094400	115554582	1694	1693	1694	1693	1117
695	20250106	094300	113662884	1694	1692	1694	1692	418
696	20250106	094200	112955292	1692	1688	1692	1688	703
697	20250106	094100	111768248	1693	1696	1696	1692	879
698	20250106	094000	110280485	1699	1699	1699	1699	32
699	20250106	093900	110226117	1700	1705	1705	1699	1292
700	20250106	093800	108025306	1705	1715	1715	1705	3548
701	20250106	093700	101958927	1714	1714	1714	1714	300
702	20250106	093600	101444727	1729	1729	1729	1729	3
703	20250106	093500	101439540	1731	1732	1732	1731	87
704	20250106	093400	101288913	1732	1732	1732	1731	2432
705	20250106	093300	97077489	1732	1711	1732	1709	615
706	20250106	093200	96021925	1739	1711	1740	1711	12609
707	20250106	093100	74278812	1701	1700	1701	1699	2148
708	20250106	093000	70626078	1700	1700	1700	1700	2
709	20250106	092900	70622678	1697	1699	1699	1697	105
710	20250106	092800	70444293	1692	1692	1692	1692	0
711	20250106	092700	70444293	1692	1692	1692	1692	200
712	20250106	092600	70105893	1692	1691	1692	1687	49
713	20250106	092500	70023065	1687	1687	1687	1682	837
714	20250106	092400	68612291	1687	1687	1687	1681	149
715	20250106	092300	68361527	1687	1699	1699	1687	3854
716	20250106	092200	61855708	1700	1696	1700	1690	1001
717	20250106	092100	60160540	1701	1702	1702	1701	969
718	20250106	092000	58512075	1704	1711	1711	1704	1108
719	20250106	091900	56616987	1711	1702	1711	1702	1197
720	20250106	091800	54570043	1702	1711	1711	1702	1677
721	20250106	091700	51709445	1711	1711	1711	1711	10
722	20250106	091600	51692335	1712	1712	1712	1712	1
723	20250106	091500	51690623	1712	1711	1712	1711	3
724	20250106	091400	51685489	1702	1698	1712	1698	691
725	20250106	091300	50509715	1690	1690	1690	1690	0
726	20250106	091200	50509715	1690	1696	1696	1690	51
727	20250106	091100	50423225	1696	1700	1700	1696	4844
728	20250106	091000	42189862	1700	1714	1715	1699	1635
729	20250106	090900	39408502	1698	1696	1716	1696	2604
730	20250106	090800	34969790	1687	1694	1704	1683	830
731	20250106	090700	33561230	1681	1691	1692	1677	254
732	20250106	090600	33134538	1689	1677	1689	1677	3227
733	20250106	090500	27691713	1685	1687	1689	1677	199
734	20250106	090400	27356048	1687	1677	1689	1677	639
735	20250106	090300	26284204	1677	1677	1677	1677	10
736	20250106	090200	26267434	1695	1676	1695	1676	1229
737	20250106	090100	24207394	1676	1690	1695	1674	726
738	20250106	090000	22980755	1690	1689	1690	1688	13608