KissMeData/017180/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190300	285059154	1918	1918	1918	1918	1720
3	20250106	190200	285059154	1918	1918	1918	1918	0
4	20250106	190100	285059154	1918	1918	1918	1918	0
5	20250106	190000	285059154	1918	1918	1918	1918	0
6	20250106	185900	285059154	1918	1918	1918	1918	0
7	20250106	185800	285059154	1918	1918	1918	1918	0
8	20250106	185700	285059154	1918	1918	1918	1918	0
9	20250106	185600	285059154	1918	1918	1918	1918	0
10	20250106	185500	285059154	1918	1918	1918	1918	0
11	20250106	185400	285059154	1918	1918	1918	1918	0
12	20250106	185300	285059154	1918	1918	1918	1918	0
13	20250106	185200	285059154	1918	1918	1918	1918	0
14	20250106	185100	285059154	1918	1918	1918	1918	0
15	20250106	185000	285059154	1918	1918	1918	1918	0
16	20250106	184900	285059154	1918	1918	1918	1918	0
17	20250106	184800	285059154	1918	1918	1918	1918	0
18	20250106	184700	285059154	1918	1918	1918	1918	0
19	20250106	184600	285059154	1918	1918	1918	1918	0
20	20250106	184500	285059154	1918	1918	1918	1918	0
21	20250106	184400	285059154	1918	1918	1918	1918	0
22	20250106	184300	285059154	1918	1918	1918	1918	0
23	20250106	184200	285059154	1918	1918	1918	1918	0
24	20250106	184100	285059154	1918	1918	1918	1918	0
25	20250106	184000	285059154	1918	1918	1918	1918	0
26	20250106	183900	285059154	1918	1918	1918	1918	0
27	20250106	183800	285059154	1918	1918	1918	1918	0
28	20250106	183700	285059154	1918	1918	1918	1918	0
29	20250106	183600	285059154	1918	1918	1918	1918	0
30	20250106	183500	285059154	1918	1918	1918	1918	0
31	20250106	183400	285059154	1918	1918	1918	1918	0
32	20250106	183300	285059154	1918	1918	1918	1918	1720
33	20250106	183200	285059154	1918	1918	1918	1918	0
34	20250106	183100	285059154	1918	1918	1918	1918	0
35	20250106	183000	285059154	1918	1918	1918	1918	0
36	20250106	182900	285059154	1918	1918	1918	1918	0
37	20250106	182800	285059154	1918	1918	1918	1918	0
38	20250106	182700	285059154	1918	1918	1918	1918	0
39	20250106	182600	285059154	1918	1918	1918	1918	0
40	20250106	182500	285059154	1918	1918	1918	1918	0
41	20250106	182400	285059154	1918	1918	1918	1918	0
42	20250106	182300	285059154	1918	1918	1918	1918	0
43	20250106	182200	285059154	1918	1918	1918	1918	0
44	20250106	182100	285059154	1918	1918	1918	1918	0
45	20250106	182000	285059154	1918	1918	1918	1918	0
46	20250106	181900	285059154	1918	1918	1918	1918	0
47	20250106	181800	285059154	1918	1918	1918	1918	0
48	20250106	181700	285059154	1918	1918	1918	1918	0
49	20250106	181600	285059154	1918	1918	1918	1918	0
50	20250106	181500	285059154	1918	1918	1918	1918	0
51	20250106	181400	285059154	1918	1918	1918	1918	0
52	20250106	181300	285059154	1918	1918	1918	1918	0
53	20250106	181200	285059154	1918	1918	1918	1918	0
54	20250106	181100	285059154	1918	1918	1918	1918	0
55	20250106	181000	285059154	1918	1918	1918	1918	0
56	20250106	180900	285059154	1918	1918	1918	1918	0
57	20250106	180800	285059154	1918	1918	1918	1918	0
58	20250106	180700	285059154	1918	1918	1918	1918	0
59	20250106	180600	285059154	1918	1918	1918	1918	0
60	20250106	180500	285059154	1918	1918	1918	1918	0
61	20250106	180400	285059154	1918	1918	1918	1918	0
62	20250106	180300	285059154	1918	1918	1918	1918	1720
63	20250106	180200	285059154	1918	1918	1918	1918	0
64	20250106	180100	285059154	1918	1918	1918	1918	0
65	20250106	180000	285059154	1918	1918	1918	1918	0
66	20250106	175900	285059154	1918	1918	1918	1918	0
67	20250106	175800	285059154	1918	1918	1918	1918	0
68	20250106	175700	285059154	1918	1918	1918	1918	0
69	20250106	175600	285059154	1918	1918	1918	1918	0
70	20250106	175500	285059154	1918	1918	1918	1918	0
71	20250106	175400	285059154	1918	1918	1918	1918	0
72	20250106	175300	285059154	1918	1918	1918	1918	0
73	20250106	175200	285059154	1918	1918	1918	1918	0
74	20250106	175100	285059154	1918	1918	1918	1918	0
75	20250106	175000	285059154	1918	1918	1918	1918	0
76	20250106	174900	285059154	1918	1918	1918	1918	0
77	20250106	174800	285059154	1918	1918	1918	1918	0
78	20250106	174700	285059154	1918	1918	1918	1918	0
79	20250106	174600	285059154	1918	1918	1918	1918	0
80	20250106	174500	285059154	1918	1918	1918	1918	0
81	20250106	174400	285059154	1918	1918	1918	1918	0
82	20250106	174300	285059154	1918	1918	1918	1918	0
83	20250106	174200	285059154	1918	1918	1918	1918	0
84	20250106	174100	285059154	1918	1918	1918	1918	0
85	20250106	174000	285059154	1918	1918	1918	1918	0
86	20250106	173900	285059154	1918	1918	1918	1918	0
87	20250106	173800	285059154	1918	1918	1918	1918	0
88	20250106	173700	285059154	1918	1918	1918	1918	0
89	20250106	173600	285059154	1918	1918	1918	1918	0
90	20250106	173500	285059154	1918	1918	1918	1918	0
91	20250106	173400	285059154	1918	1918	1918	1918	0
92	20250106	173300	285059154	1918	1918	1918	1918	1720
93	20250106	173200	285059154	1918	1918	1918	1918	0
94	20250106	173100	285059154	1918	1918	1918	1918	0
95	20250106	173000	285059154	1918	1918	1918	1918	0
96	20250106	172900	285059154	1918	1918	1918	1918	0
97	20250106	172800	285059154	1918	1918	1918	1918	0
98	20250106	172700	285059154	1918	1918	1918	1918	0
99	20250106	172600	285059154	1918	1918	1918	1918	0
100	20250106	172500	285059154	1918	1918	1918	1918	0
101	20250106	172400	285059154	1918	1918	1918	1918	0
102	20250106	172300	285059154	1918	1918	1918	1918	0
103	20250106	172200	285059154	1918	1918	1918	1918	0
104	20250106	172100	285059154	1918	1918	1918	1918	0
105	20250106	172000	285059154	1918	1918	1918	1918	0
106	20250106	171900	285059154	1918	1918	1918	1918	0
107	20250106	171800	285059154	1918	1918	1918	1918	0
108	20250106	171700	285059154	1918	1918	1918	1918	0
109	20250106	171600	285059154	1918	1918	1918	1918	0
110	20250106	171500	285059154	1918	1918	1918	1918	0
111	20250106	171400	285059154	1918	1918	1918	1918	0
112	20250106	171300	285059154	1918	1918	1918	1918	0
113	20250106	171200	285059154	1918	1918	1918	1918	0
114	20250106	171100	285059154	1918	1918	1918	1918	0
115	20250106	171000	285059154	1918	1918	1918	1918	0
116	20250106	170900	285059154	1918	1918	1918	1918	0
117	20250106	170800	285059154	1918	1918	1918	1918	0
118	20250106	170700	285059154	1918	1918	1918	1918	0
119	20250106	170600	285059154	1918	1918	1918	1918	0
120	20250106	170500	285059154	1918	1918	1918	1918	0
121	20250106	170400	285059154	1918	1918	1918	1918	0
122	20250106	170300	285059154	1918	1918	1918	1918	1720
123	20250106	170200	285059154	1918	1918	1918	1918	0
124	20250106	170100	285059154	1918	1918	1918	1918	0
125	20250106	170000	285059154	1918	1918	1918	1918	0
126	20250106	165900	285059154	1918	1918	1918	1918	0
127	20250106	165800	285059154	1918	1918	1918	1918	0
128	20250106	165700	285059154	1918	1918	1918	1918	0
129	20250106	165600	285059154	1918	1918	1918	1918	0
130	20250106	165500	285059154	1918	1918	1918	1918	0
131	20250106	165400	285059154	1918	1918	1918	1918	0
132	20250106	165300	285059154	1918	1918	1918	1918	0
133	20250106	165200	285059154	1918	1918	1918	1918	0
134	20250106	165100	285059154	1918	1918	1918	1918	0
135	20250106	165000	285059154	1918	1918	1918	1918	0
136	20250106	164900	285059154	1918	1918	1918	1918	0
137	20250106	164800	285059154	1918	1918	1918	1918	0
138	20250106	164700	285059154	1918	1918	1918	1918	0
139	20250106	164600	285059154	1918	1918	1918	1918	0
140	20250106	164500	285059154	1918	1918	1918	1918	0
141	20250106	164400	285059154	1918	1918	1918	1918	0
142	20250106	164300	285059154	1918	1918	1918	1918	0
143	20250106	164200	285059154	1918	1918	1918	1918	0
144	20250106	164100	285059154	1918	1918	1918	1918	0
145	20250106	164000	285059154	1918	1918	1918	1918	0
146	20250106	163900	285059154	1918	1918	1918	1918	0
147	20250106	163800	285059154	1918	1918	1918	1918	0
148	20250106	163700	285059154	1918	1918	1918	1918	0
149	20250106	163600	285059154	1918	1918	1918	1918	0
150	20250106	163500	285059154	1918	1918	1918	1918	0
151	20250106	163400	285059154	1918	1918	1918	1918	0
152	20250106	163300	285059154	1918	1918	1918	1918	1720
153	20250106	163200	285059154	1918	1918	1918	1918	0
154	20250106	163100	285059154	1918	1918	1918	1918	0
155	20250106	163000	285059154	1918	1918	1918	1918	0
156	20250106	162900	285059154	1918	1918	1918	1918	0
157	20250106	162800	285059154	1918	1918	1918	1918	0
158	20250106	162700	285059154	1918	1918	1918	1918	0
159	20250106	162600	285059154	1918	1918	1918	1918	0
160	20250106	162500	285059154	1918	1918	1918	1918	0
161	20250106	162400	285059154	1918	1918	1918	1918	0
162	20250106	162300	285059154	1918	1918	1918	1918	0
163	20250106	162200	285059154	1918	1918	1918	1918	0
164	20250106	162100	285059154	1918	1918	1918	1918	0
165	20250106	162000	285059154	1918	1918	1918	1918	0
166	20250106	161900	285059154	1918	1918	1918	1918	0
167	20250106	161800	285059154	1918	1918	1918	1918	0
168	20250106	161700	285059154	1918	1918	1918	1918	0
169	20250106	161600	285059154	1918	1918	1918	1918	0
170	20250106	161500	285059154	1918	1918	1918	1918	0
171	20250106	161400	285059154	1918	1918	1918	1918	0
172	20250106	161300	285059154	1918	1918	1918	1918	0
173	20250106	161200	285059154	1918	1918	1918	1918	0
174	20250106	161100	285059154	1918	1918	1918	1918	0
175	20250106	161000	285059154	1918	1918	1918	1918	0
176	20250106	160900	285059154	1918	1918	1918	1918	0
177	20250106	160800	285059154	1918	1918	1918	1918	0
178	20250106	160700	285059154	1918	1918	1918	1918	0
179	20250106	160600	285059154	1918	1918	1918	1918	0
180	20250106	160500	285059154	1918	1918	1918	1918	0
181	20250106	160400	285059154	1918	1918	1918	1918	0
182	20250106	160300	285059154	1918	1918	1918	1918	1720
183	20250106	160200	285059154	1918	1918	1918	1918	0
184	20250106	160100	285059154	1918	1918	1918	1918	0
185	20250106	160000	285059154	1918	1918	1918	1918	0
186	20250106	155900	285059154	1918	1918	1918	1918	0
187	20250106	155800	285059154	1918	1918	1918	1918	0
188	20250106	155700	285059154	1918	1918	1918	1918	0
189	20250106	155600	285059154	1918	1918	1918	1918	0
190	20250106	155500	285059154	1918	1918	1918	1918	0
191	20250106	155400	285059154	1918	1918	1918	1918	0
192	20250106	155300	285059154	1918	1918	1918	1918	0
193	20250106	155200	285059154	1918	1918	1918	1918	0
194	20250106	155100	285059154	1918	1918	1918	1918	0
195	20250106	155000	285059154	1918	1918	1918	1918	0
196	20250106	154900	285059154	1918	1918	1918	1918	0
197	20250106	154800	285059154	1918	1918	1918	1918	0
198	20250106	154700	285059154	1918	1918	1918	1918	0
199	20250106	154600	285059154	1918	1918	1918	1918	0
200	20250106	154500	285059154	1918	1918	1918	1918	0
201	20250106	154400	285059154	1918	1918	1918	1918	0
202	20250106	154300	285059154	1918	1918	1918	1918	0
203	20250106	154200	285059154	1918	1918	1918	1918	0
204	20250106	154100	285059154	1918	1918	1918	1918	0
205	20250106	154000	285059154	1918	1918	1918	1918	0
206	20250106	153900	285059154	1918	1918	1918	1918	0
207	20250106	153800	285059154	1918	1918	1918	1918	0
208	20250106	153700	285059154	1918	1918	1918	1918	0
209	20250106	153600	285059154	1918	1918	1918	1918	0
210	20250106	153500	285059154	1918	1918	1918	1918	0
211	20250106	153400	285059154	1918	1918	1918	1918	0
212	20250106	153300	285059154	1918	1918	1918	1918	1720
213	20250106	153200	285059154	1918	1918	1918	1918	0
214	20250106	153100	285059154	1918	1918	1918	1918	0
215	20250106	153000	285059154	1918	1918	1918	1918	1720
216	20250106	152900	281760194	1918	1918	1918	1918	0
217	20250106	152800	281760194	1918	1918	1918	1918	0
218	20250106	152700	281760194	1918	1918	1918	1918	0
219	20250106	152600	281760194	1918	1918	1918	1918	0
220	20250106	152500	281760194	1918	1918	1918	1918	0
221	20250106	152400	281760194	1918	1918	1918	1918	0
222	20250106	152300	281760194	1918	1918	1918	1918	0
223	20250106	152200	281760194	1918	1918	1918	1918	0
224	20250106	152100	281760194	1918	1918	1918	1918	0
225	20250106	152000	281760194	1918	1918	1918	1918	0
226	20250106	151900	281760194	1918	1917	1918	1917	1432
227	20250106	151800	279014934	1917	1916	1917	1916	384
228	20250106	151700	278278846	1916	1916	1916	1916	498
229	20250106	151600	277324678	1913	1916	1916	1913	175
230	20250106	151500	276989678	1916	1914	1916	1914	690
231	20250106	151400	275668362	1914	1914	1914	1914	0
232	20250106	151300	275668362	1914	1914	1914	1914	0
233	20250106	151200	275668362	1914	1910	1914	1910	131
234	20250106	151100	275417744	1912	1912	1912	1912	0
235	20250106	151000	275417744	1912	1912	1912	1912	14
236	20250106	150900	275390976	1912	1912	1912	1912	2
237	20250106	150800	275387152	1904	1904	1904	1904	6447
238	20250106	150700	263112064	1904	1904	1904	1904	241
239	20250106	150600	262653200	1903	1904	1904	1903	1063
240	20250106	150500	260629264	1904	1906	1906	1904	1294
241	20250106	150400	258163945	1906	1906	1906	1906	219
242	20250106	150300	257746531	1907	1910	1910	1907	1471
243	20250106	150200	254941316	1910	1915	1915	1910	97
244	20250106	150100	254756041	1915	1915	1915	1915	260
245	20250106	150000	254258141	1910	1913	1913	1910	1000
246	20250106	145900	252348054	1917	1917	1917	1917	0
247	20250106	145800	252348054	1917	1917	1917	1917	0
248	20250106	145700	252348054	1917	1917	1917	1917	100
249	20250106	145600	252156354	1915	1915	1918	1915	568
250	20250106	145500	251068014	1915	1915	1915	1915	100
251	20250106	145400	250876514	1915	1913	1915	1911	1325
252	20250106	145300	248343452	1912	1911	1912	1911	2613
253	20250106	145200	243347435	1910	1909	1910	1909	2602
254	20250106	145100	238379004	1908	1906	1908	1906	5662
255	20250106	145000	227577640	1905	1904	1905	1904	3664
256	20250106	144900	220600697	1904	1904	1904	1904	0
257	20250106	144800	220600697	1904	1903	1904	1903	1717
258	20250106	144700	217333245	1903	1896	1903	1896	554
259	20250106	144600	216281317	1896	1896	1896	1896	0
260	20250106	144500	216281317	1896	1896	1896	1896	0
261	20250106	144400	216281317	1896	1896	1896	1896	0
262	20250106	144300	216281317	1896	1896	1896	1896	0
263	20250106	144200	216281317	1896	1896	1896	1896	0
264	20250106	144100	216281317	1896	1896	1896	1896	7
265	20250106	144000	216268045	1896	1896	1896	1896	0
266	20250106	143900	216268045	1896	1896	1896	1896	0
267	20250106	143800	216268045	1896	1896	1896	1896	2
268	20250106	143700	216264253	1896	1896	1896	1896	0
269	20250106	143600	216264253	1896	1896	1896	1896	0
270	20250106	143500	216264253	1896	1896	1896	1896	1127
271	20250106	143400	214127461	1890	1890	1890	1890	0
272	20250106	143300	214127461	1890	1890	1890	1890	0
273	20250106	143200	214127461	1890	1890	1890	1890	0
274	20250106	143100	214127461	1890	1890	1890	1890	0
275	20250106	143000	214127461	1890	1890	1890	1890	0
276	20250106	142900	214127461	1890	1890	1890	1890	0
277	20250106	142800	214127461	1890	1890	1890	1890	0
278	20250106	142700	214127461	1890	1890	1890	1890	0
279	20250106	142600	214127461	1890	1890	1890	1890	0
280	20250106	142500	214127461	1890	1890	1890	1890	0
281	20250106	142400	214127461	1890	1890	1890	1890	0
282	20250106	142300	214127461	1890	1890	1890	1890	0
283	20250106	142200	214127461	1890	1890	1890	1890	0
284	20250106	142100	214127461	1890	1890	1890	1890	338
285	20250106	142000	213488641	1896	1896	1896	1896	0
286	20250106	141900	213488641	1896	1900	1900	1896	3788
287	20250106	141800	206304711	1901	1901	1901	1901	70
288	20250106	141700	206171641	1901	1901	1901	1901	30
289	20250106	141600	206114611	1905	1905	1905	1905	0
290	20250106	141500	206114611	1905	1905	1905	1905	973
291	20250106	141400	204261046	1905	1905	1906	1905	3104
292	20250106	141300	198347827	1906	1906	1906	1906	0
293	20250106	141200	198347827	1906	1903	1906	1903	900
294	20250106	141100	196633043	1903	1903	1903	1903	0
295	20250106	141000	196633043	1903	1903	1903	1903	0
296	20250106	140900	196633043	1903	1903	1903	1903	8
297	20250106	140800	196617819	1903	1903	1903	1903	0
298	20250106	140700	196617819	1903	1903	1903	1903	0
299	20250106	140600	196617819	1903	1904	1904	1902	2319
300	20250106	140500	192206768	1904	1904	1904	1904	0
301	20250106	140400	192206768	1904	1904	1904	1904	0
302	20250106	140300	192206768	1904	1904	1904	1904	0
303	20250106	140200	192206768	1904	1904	1904	1904	0
304	20250106	140100	192206768	1904	1904	1904	1904	317
305	20250106	140000	191603200	1904	1900	1904	1899	2025
306	20250106	135900	187753635	1900	1900	1900	1900	25
307	20250106	135800	187706135	1900	1900	1900	1900	270
308	20250106	135700	187193135	1899	1899	1899	1899	4
309	20250106	135600	187185539	1900	1900	1900	1900	200
310	20250106	135500	186805539	1899	1899	1899	1899	0
311	20250106	135400	186805539	1899	1899	1899	1899	3
312	20250106	135300	186799842	1900	1899	1900	1899	1071
313	20250106	135200	184766012	1899	1899	1900	1899	355
314	20250106	135100	184091617	1899	1899	1899	1899	77
315	20250106	135000	183945394	1900	1900	1900	1900	50
316	20250106	134900	183850394	1900	1900	1900	1900	0
317	20250106	134800	183850394	1900	1896	1900	1896	7063
318	20250106	134700	170434944	1896	1896	1896	1896	0
319	20250106	134600	170434944	1896	1896	1896	1896	1
320	20250106	134500	170433048	1886	1897	1897	1886	128
321	20250106	134400	170191332	1897	1897	1897	1897	3
322	20250106	134300	170185641	1897	1897	1897	1897	102
323	20250106	134200	169992147	1897	1897	1897	1897	99
324	20250106	134100	169804344	1897	1897	1897	1897	59
325	20250106	134000	169692421	1897	1897	1897	1897	0
326	20250106	133900	169692421	1897	1897	1897	1897	613
327	20250106	133800	168529560	1899	1893	1899	1893	3987
328	20250106	133700	160968697	1892	1892	1892	1892	0
329	20250106	133600	160968697	1892	1892	1892	1892	69
330	20250106	133500	160838149	1891	1891	1891	1891	0
331	20250106	133400	160838149	1891	1891	1891	1891	921
332	20250106	133300	159096538	1891	1891	1891	1891	527
333	20250106	133200	158099981	1892	1892	1892	1892	100
334	20250106	133100	157910781	1892	1892	1892	1892	0
335	20250106	133000	157910781	1892	1892	1892	1892	0
336	20250106	132900	157910781	1892	1892	1892	1892	5
337	20250106	132800	157901321	1892	1892	1892	1892	1
338	20250106	132700	157899429	1892	1892	1892	1892	0
339	20250106	132600	157899429	1892	1892	1892	1892	280
340	20250106	132500	157369669	1892	1891	1892	1891	1210
341	20250106	132400	155080859	1891	1891	1891	1891	375
342	20250106	132300	154371734	1891	1891	1891	1891	441
343	20250106	132200	153537803	1891	1890	1891	1890	3000
344	20250106	132100	147864833	1891	1891	1891	1891	0
345	20250106	132000	147864833	1891	1891	1891	1891	0
346	20250106	131900	147864833	1891	1891	1891	1891	0
347	20250106	131800	147864833	1891	1891	1891	1891	0
348	20250106	131700	147864833	1891	1891	1891	1891	0
349	20250106	131600	147864833	1891	1891	1891	1891	0
350	20250106	131500	147864833	1891	1891	1891	1891	293
351	20250106	131400	147310770	1891	1890	1891	1879	122
352	20250106	131300	147080750	1880	1880	1880	1880	0
353	20250106	131200	147080750	1880	1880	1881	1880	2129
354	20250106	131100	143078140	1880	1885	1891	1880	5863
355	20250106	131000	132009393	1884	1884	1884	1884	0
356	20250106	130900	132009393	1884	1884	1884	1884	0
357	20250106	130800	132009393	1884	1884	1884	1884	186
358	20250106	130700	131658969	1882	1882	1882	1882	0
359	20250106	130600	131658969	1882	1882	1882	1882	0
360	20250106	130500	131658969	1882	1882	1882	1882	0
361	20250106	130400	131658969	1882	1882	1882	1882	0
362	20250106	130300	131658969	1882	1882	1882	1882	505
363	20250106	130200	130708559	1878	1878	1878	1878	0
364	20250106	130100	130708559	1878	1878	1878	1878	0
365	20250106	130000	130708559	1878	1878	1878	1878	328
366	20250106	125900	130092575	1881	1883	1883	1881	4155
367	20250106	125800	122271061	1883	1881	1883	1881	1388
368	20250106	125700	119658670	1881	1881	1881	1881	0
369	20250106	125600	119658670	1881	1881	1881	1881	700
370	20250106	125500	118341970	1881	1880	1881	1880	520
371	20250106	125400	117364350	1881	1881	1881	1881	0
372	20250106	125300	117364350	1881	1881	1881	1881	0
373	20250106	125200	117364350	1881	1881	1881	1881	0
374	20250106	125100	117364350	1881	1881	1881	1881	700
375	20250106	125000	116047650	1880	1880	1880	1880	0
376	20250106	124900	116047650	1880	1880	1880	1880	0
377	20250106	124800	116047650	1880	1880	1880	1880	0
378	20250106	124700	116047650	1880	1880	1880	1880	0
379	20250106	124600	116047650	1880	1880	1880	1880	0
380	20250106	124500	116047650	1880	1880	1880	1880	0
381	20250106	124400	116047650	1880	1880	1880	1880	500
382	20250106	124300	115107650	1875	1879	1879	1875	504
383	20250106	124200	114162584	1880	1880	1880	1880	0
384	20250106	124100	114162584	1880	1880	1880	1880	245
385	20250106	124000	113701984	1880	1880	1880	1880	25
386	20250106	123900	113654984	1882	1882	1882	1882	0
387	20250106	123800	113654984	1882	1882	1882	1882	0
388	20250106	123700	113654984	1882	1882	1882	1882	10
389	20250106	123600	113636164	1882	1882	1882	1882	0
390	20250106	123500	113636164	1882	1882	1882	1882	0
391	20250106	123400	113636164	1882	1882	1882	1882	2
392	20250106	123300	113632400	1882	1882	1882	1882	85
393	20250106	123200	113472430	1882	1882	1882	1882	73
394	20250106	123100	113335044	1882	1882	1882	1882	1
395	20250106	123000	113333162	1875	1875	1875	1875	0
396	20250106	122900	113333162	1875	1875	1875	1875	0
397	20250106	122800	113333162	1875	1875	1875	1875	18
398	20250106	122700	113299412	1882	1882	1882	1882	0
399	20250106	122600	113299412	1882	1882	1882	1882	0
400	20250106	122500	113299412	1882	1882	1882	1882	0
401	20250106	122400	113299412	1882	1882	1882	1882	0
402	20250106	122300	113299412	1882	1882	1882	1882	0
403	20250106	122200	113299412	1882	1882	1882	1882	0
404	20250106	122100	113299412	1882	1882	1882	1882	0
405	20250106	122000	113299412	1882	1882	1882	1882	0
406	20250106	121900	113299412	1882	1882	1882	1882	0
407	20250106	121800	113299412	1882	1882	1882	1882	0
408	20250106	121700	113299412	1882	1882	1882	1882	343
409	20250106	121600	112653886	1882	1882	1882	1882	56
410	20250106	121500	112548494	1882	1882	1882	1882	0
411	20250106	121400	112548494	1882	1882	1882	1882	0
412	20250106	121300	112548494	1882	1882	1882	1882	0
413	20250106	121200	112548494	1882	1882	1882	1882	5
414	20250106	121100	112539084	1882	1882	1882	1882	226
415	20250106	121000	112113752	1882	1882	1882	1882	0
416	20250106	120900	112113752	1882	1882	1882	1882	0
417	20250106	120800	112113752	1882	1882	1882	1882	0
418	20250106	120700	112113752	1882	1882	1882	1882	0
419	20250106	120600	112113752	1882	1882	1882	1882	0
420	20250106	120500	112113752	1882	1882	1882	1882	0
421	20250106	120400	112113752	1882	1882	1882	1882	0
422	20250106	120300	112113752	1882	1882	1882	1882	0
423	20250106	120200	112113752	1882	1882	1882	1882	0
424	20250106	120100	112113752	1882	1882	1882	1882	0
425	20250106	120000	112113752	1882	1882	1882	1882	0
426	20250106	115900	112113752	1882	1882	1882	1882	0
427	20250106	115800	112113752	1882	1882	1882	1882	0
428	20250106	115700	112113752	1882	1882	1882	1882	1
429	20250106	115600	112111870	1873	1873	1873	1873	0
430	20250106	115500	112111870	1873	1873	1873	1873	0
431	20250106	115400	112111870	1873	1873	1873	1873	0
432	20250106	115300	112111870	1873	1873	1874	1873	303
433	20250106	115200	111544350	1883	1883	1883	1883	0
434	20250106	115100	111544350	1883	1883	1883	1883	37
435	20250106	115000	111474679	1872	1872	1872	1872	0
436	20250106	114900	111474679	1872	1880	1880	1872	2043
437	20250106	114800	107647366	1880	1882	1882	1880	647
438	20250106	114700	106430905	1882	1882	1882	1882	0
439	20250106	114600	106430905	1882	1882	1882	1882	0
440	20250106	114500	106430905	1882	1882	1882	1882	0
441	20250106	114400	106430905	1882	1882	1882	1882	0
442	20250106	114300	106430905	1882	1882	1882	1882	0
443	20250106	114200	106430905	1882	1882	1882	1882	156
444	20250106	114100	106137313	1883	1884	1884	1883	922
445	20250106	114000	104400487	1883	1883	1883	1883	69
446	20250106	113900	104270560	1883	1883	1883	1883	5
447	20250106	113800	104261145	1884	1884	1884	1884	500
448	20250106	113700	103319145	1884	1883	1884	1883	11
449	20250106	113600	103298431	1883	1884	1884	1883	112
450	20250106	113500	103087530	1885	1885	1885	1885	579
451	20250106	113400	101996115	1885	1885	1885	1885	994
452	20250106	113300	100122425	1885	1885	1885	1885	0
453	20250106	113200	100122425	1885	1885	1885	1885	0
454	20250106	113100	100122425	1885	1885	1885	1885	0
455	20250106	113000	100122425	1885	1885	1885	1885	0
456	20250106	112900	100122425	1885	1884	1885	1884	660
457	20250106	112800	98878796	1884	1884	1884	1884	0
458	20250106	112700	98878796	1884	1884	1884	1884	130
459	20250106	112600	98633876	1885	1884	1885	1884	578
460	20250106	112500	97544723	1883	1883	1883	1883	0
461	20250106	112400	97544723	1883	1883	1883	1883	0
462	20250106	112300	97544723	1883	1883	1883	1883	0
463	20250106	112200	97544723	1883	1883	1883	1883	0
464	20250106	112100	97544723	1883	1883	1883	1883	2
465	20250106	112000	97540957	1884	1884	1884	1884	0
466	20250106	111900	97540957	1884	1884	1884	1884	0
467	20250106	111800	97540957	1884	1884	1884	1884	0
468	20250106	111700	97540957	1884	1884	1884	1884	0
469	20250106	111600	97540957	1884	1884	1884	1884	0
470	20250106	111500	97540957	1884	1883	1884	1883	886
471	20250106	111400	95872464	1882	1882	1882	1882	197
472	20250106	111300	95501710	1882	1881	1882	1881	1270
473	20250106	111200	93111825	1882	1882	1882	1882	0
474	20250106	111100	93111825	1882	1882	1882	1882	0
475	20250106	111000	93111825	1882	1882	1882	1882	0
476	20250106	110900	93111825	1882	1882	1882	1882	1
477	20250106	110800	93109943	1882	1882	1882	1882	357
478	20250106	110700	92438069	1880	1880	1882	1880	1102
479	20250106	110600	90364709	1881	1881	1881	1881	0
480	20250106	110500	90364709	1881	1881	1881	1881	0
481	20250106	110400	90364709	1881	1880	1881	1880	1086
482	20250106	110300	88322843	1881	1881	1881	1881	0
483	20250106	110200	88322843	1881	1881	1881	1881	0
484	20250106	110100	88322843	1881	1881	1881	1881	0
485	20250106	110000	88322843	1881	1881	1881	1881	0
486	20250106	105900	88322843	1881	1881	1881	1881	0
487	20250106	105800	88322843	1881	1881	1881	1881	0
488	20250106	105700	88322843	1881	1879	1881	1879	401
489	20250106	105600	87569063	1880	1880	1880	1880	129
490	20250106	105500	87326543	1872	1872	1872	1872	0
491	20250106	105400	87326543	1872	1872	1872	1872	0
492	20250106	105300	87326543	1872	1872	1872	1872	0
493	20250106	105200	87326543	1872	1872	1872	1872	1655
494	20250106	105100	84228383	1872	1872	1872	1872	20
495	20250106	105000	84190943	1872	1872	1872	1872	0
496	20250106	104900	84190943	1872	1872	1872	1872	0
497	20250106	104800	84190943	1872	1873	1873	1872	100
498	20250106	104700	84003723	1883	1883	1883	1883	0
499	20250106	104600	84003723	1883	1883	1883	1883	0
500	20250106	104500	84003723	1883	1883	1883	1883	165
501	20250106	104400	83693028	1883	1883	1883	1883	5
502	20250106	104300	83683613	1883	1883	1883	1883	10
503	20250106	104200	83664783	1883	1883	1883	1883	0
504	20250106	104100	83664783	1883	1883	1883	1883	0
505	20250106	104000	83664783	1883	1879	1883	1879	3596
506	20250106	103900	76904166	1878	1873	1878	1873	1126
507	20250106	103800	74792722	1871	1871	1871	1871	530
508	20250106	103700	73801092	1862	1862	1862	1862	0
509	20250106	103600	73801092	1862	1862	1862	1862	0
510	20250106	103500	73801092	1862	1862	1862	1862	0
511	20250106	103400	73801092	1862	1861	1874	1861	339
512	20250106	103300	73166147	1872	1871	1872	1871	654
513	20250106	103200	71942329	1872	1872	1872	1872	370
514	20250106	103100	71249689	1872	1872	1872	1872	224
515	20250106	103000	70830361	1872	1872	1872	1872	0
516	20250106	102900	70830361	1872	1872	1872	1867	440
517	20250106	102800	70008671	1872	1872	1872	1872	0
518	20250106	102700	70008671	1872	1872	1872	1872	382
519	20250106	102600	69293567	1871	1871	1871	1871	415
520	20250106	102500	68517102	1872	1872	1872	1872	1
521	20250106	102400	68515230	1867	1867	1867	1867	0
522	20250106	102300	68515230	1867	1867	1867	1867	0
523	20250106	102200	68515230	1867	1867	1867	1867	0
524	20250106	102100	68515230	1867	1871	1871	1867	200
525	20250106	102000	68141316	1872	1872	1872	1872	0
526	20250106	101900	68141316	1872	1872	1872	1872	0
527	20250106	101800	68141316	1872	1868	1872	1868	700
528	20250106	101700	66831325	1867	1867	1867	1867	0
529	20250106	101600	66831325	1867	1867	1867	1867	0
530	20250106	101500	66831325	1867	1867	1867	1867	53
531	20250106	101400	66732374	1865	1867	1867	1865	84
532	20250106	101300	66575704	1867	1866	1867	1866	800
533	20250106	101200	65082105	1864	1864	1864	1864	0
534	20250106	101100	65082105	1864	1864	1864	1864	0
535	20250106	101000	65082105	1864	1864	1864	1864	400
536	20250106	100900	64336505	1864	1864	1864	1864	58
537	20250106	100800	64228393	1864	1864	1864	1864	10
538	20250106	100700	64209753	1864	1864	1864	1864	0
539	20250106	100600	64209753	1864	1864	1864	1864	2
540	20250106	100500	64206025	1852	1852	1852	1852	0
541	20250106	100400	64206025	1852	1852	1852	1852	0
542	20250106	100300	64206025	1852	1852	1852	1852	0
543	20250106	100200	64206025	1852	1852	1852	1852	0
544	20250106	100100	64206025	1852	1852	1852	1852	2
545	20250106	100000	64202321	1849	1850	1850	1849	777
546	20250106	095900	62765628	1850	1851	1851	1850	1116
547	20250106	095800	60701008	1850	1850	1850	1850	0
548	20250106	095700	60701008	1850	1850	1850	1850	0
549	20250106	095600	60701008	1850	1850	1850	1850	0
550	20250106	095500	60701008	1850	1850	1850	1850	0
551	20250106	095400	60701008	1850	1850	1850	1850	0
552	20250106	095300	60701008	1850	1869	1869	1850	1564
553	20250106	095200	57806448	1869	1869	1870	1869	764
554	20250106	095100	56377885	1869	1863	1869	1863	5350
555	20250106	095000	46389897	1863	1863	1863	1863	131
556	20250106	094900	46145844	1863	1863	1863	1863	0
557	20250106	094800	46145844	1863	1863	1863	1863	100
558	20250106	094700	45959544	1863	1863	1863	1863	10
559	20250106	094600	45940914	1863	1863	1863	1863	28
560	20250106	094500	45888750	1863	1862	1863	1862	1123
561	20250106	094400	43796704	1851	1851	1851	1851	0
562	20250106	094300	43796704	1851	1851	1851	1851	4
563	20250106	094200	43789300	1865	1865	1865	1865	0
564	20250106	094100	43789300	1865	1865	1865	1865	0
565	20250106	094000	43789300	1865	1865	1865	1865	0
566	20250106	093900	43789300	1865	1865	1865	1865	0
567	20250106	093800	43789300	1865	1865	1865	1865	0
568	20250106	093700	43789300	1865	1865	1865	1865	1418
569	20250106	093600	41144730	1865	1865	1865	1865	6
570	20250106	093500	41133540	1865	1865	1865	1865	32
571	20250106	093400	41073860	1865	1860	1865	1860	133
572	20250106	093300	40825826	1860	1860	1860	1860	20
573	20250106	093200	40788626	1859	1859	1859	1859	25
574	20250106	093100	40742151	1859	1859	1859	1859	20
575	20250106	093000	40704971	1845	1845	1845	1845	0
576	20250106	092900	40704971	1845	1845	1845	1845	20
577	20250106	092800	40668071	1860	1860	1860	1860	0
578	20250106	092700	40668071	1860	1860	1860	1860	0
579	20250106	092600	40668071	1860	1860	1860	1860	499
580	20250106	092500	39739931	1860	1860	1860	1860	1
581	20250106	092400	39738071	1864	1864	1864	1864	100
582	20250106	092300	39551671	1864	1864	1864	1864	0
583	20250106	092200	39551671	1864	1864	1864	1864	0
584	20250106	092100	39551671	1864	1865	1865	1864	282
585	20250106	092000	39025799	1864	1864	1864	1864	0
586	20250106	091900	39025799	1864	1864	1864	1864	105
587	20250106	091800	38830079	1859	1859	1859	1859	0
588	20250106	091700	38830079	1859	1858	1859	1858	570
589	20250106	091600	37770564	1859	1859	1859	1859	0
590	20250106	091500	37770564	1859	1859	1859	1859	0
591	20250106	091400	37770564	1859	1859	1859	1859	0
592	20250106	091300	37770564	1859	1859	1859	1859	4
593	20250106	091200	37763128	1836	1851	1851	1836	2273
594	20250106	091100	33561707	1850	1850	1850	1850	0
595	20250106	091000	33561707	1850	1853	1867	1830	11912
596	20250106	090900	11587557	1868	1868	1868	1868	1600
597	20250106	090800	8598757	1868	1868	1868	1868	568
598	20250106	090700	7537733	1867	1867	1867	1867	0
599	20250106	090600	7537733	1867	1867	1867	1867	0
600	20250106	090500	7537733	1867	1867	1867	1867	8
601	20250106	090400	7522797	1855	1869	1869	1855	1449
602	20250106	090300	4831943	1856	1868	1868	1856	136
603	20250106	090200	4578402	1869	1869	1869	1869	6
604	20250106	090100	4567188	1856	1856	1856	1856	0
605	20250106	090000	4567188	1856	1869	1869	1856	2452