KissMeData/321370/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210700	198854657	1660	1660	1660	1660	4676
3	20250102	210600	198854657	1660	1660	1660	1660	0
4	20250102	210500	198854657	1660	1660	1660	1660	0
5	20250102	210400	198854657	1660	1660	1660	1660	0
6	20250102	210300	198854657	1660	1660	1660	1660	0
7	20250102	210200	198854657	1660	1660	1660	1660	0
8	20250102	210100	198854657	1660	1660	1660	1660	0
9	20250102	210000	198854657	1660	1660	1660	1660	0
10	20250102	205900	198854657	1660	1660	1660	1660	0
11	20250102	205800	198854657	1660	1660	1660	1660	0
12	20250102	205700	198854657	1660	1660	1660	1660	0
13	20250102	205600	198854657	1660	1660	1660	1660	0
14	20250102	205500	198854657	1660	1660	1660	1660	0
15	20250102	205400	198854657	1660	1660	1660	1660	0
16	20250102	205300	198854657	1660	1660	1660	1660	0
17	20250102	205200	198854657	1660	1660	1660	1660	0
18	20250102	205100	198854657	1660	1660	1660	1660	0
19	20250102	205000	198854657	1660	1660	1660	1660	0
20	20250102	204900	198854657	1660	1660	1660	1660	0
21	20250102	204800	198854657	1660	1660	1660	1660	0
22	20250102	204700	198854657	1660	1660	1660	1660	0
23	20250102	204600	198854657	1660	1660	1660	1660	0
24	20250102	204500	198854657	1660	1660	1660	1660	0
25	20250102	204400	198854657	1660	1660	1660	1660	0
26	20250102	204300	198854657	1660	1660	1660	1660	0
27	20250102	204200	198854657	1660	1660	1660	1660	0
28	20250102	204100	198854657	1660	1660	1660	1660	0
29	20250102	204000	198854657	1660	1660	1660	1660	0
30	20250102	203900	198854657	1660	1660	1660	1660	0
31	20250102	203800	198854657	1660	1660	1660	1660	0
32	20250102	203700	198854657	1660	1660	1660	1660	4676
33	20250102	203600	198854657	1660	1660	1660	1660	0
34	20250102	203500	198854657	1660	1660	1660	1660	0
35	20250102	203400	198854657	1660	1660	1660	1660	0
36	20250102	203300	198854657	1660	1660	1660	1660	0
37	20250102	203200	198854657	1660	1660	1660	1660	0
38	20250102	203100	198854657	1660	1660	1660	1660	0
39	20250102	203000	198854657	1660	1660	1660	1660	0
40	20250102	202900	198854657	1660	1660	1660	1660	0
41	20250102	202800	198854657	1660	1660	1660	1660	0
42	20250102	202700	198854657	1660	1660	1660	1660	0
43	20250102	202600	198854657	1660	1660	1660	1660	0
44	20250102	202500	198854657	1660	1660	1660	1660	0
45	20250102	202400	198854657	1660	1660	1660	1660	0
46	20250102	202300	198854657	1660	1660	1660	1660	0
47	20250102	202200	198854657	1660	1660	1660	1660	0
48	20250102	202100	198854657	1660	1660	1660	1660	0
49	20250102	202000	198854657	1660	1660	1660	1660	0
50	20250102	201900	198854657	1660	1660	1660	1660	0
51	20250102	201800	198854657	1660	1660	1660	1660	0
52	20250102	201700	198854657	1660	1660	1660	1660	0
53	20250102	201600	198854657	1660	1660	1660	1660	0
54	20250102	201500	198854657	1660	1660	1660	1660	0
55	20250102	201400	198854657	1660	1660	1660	1660	0
56	20250102	201300	198854657	1660	1660	1660	1660	0
57	20250102	201200	198854657	1660	1660	1660	1660	0
58	20250102	201100	198854657	1660	1660	1660	1660	0
59	20250102	201000	198854657	1660	1660	1660	1660	0
60	20250102	200900	198854657	1660	1660	1660	1660	0
61	20250102	200800	198854657	1660	1660	1660	1660	0
62	20250102	200700	198854657	1660	1660	1660	1660	4676
63	20250102	200600	198854657	1660	1660	1660	1660	0
64	20250102	200500	198854657	1660	1660	1660	1660	0
65	20250102	200400	198854657	1660	1660	1660	1660	0
66	20250102	200300	198854657	1660	1660	1660	1660	0
67	20250102	200200	198854657	1660	1660	1660	1660	0
68	20250102	200100	198854657	1660	1660	1660	1660	0
69	20250102	200000	198854657	1660	1660	1660	1660	0
70	20250102	195900	198854657	1660	1660	1660	1660	0
71	20250102	195800	198854657	1660	1660	1660	1660	0
72	20250102	195700	198854657	1660	1660	1660	1660	0
73	20250102	195600	198854657	1660	1660	1660	1660	0
74	20250102	195500	198854657	1660	1660	1660	1660	0
75	20250102	195400	198854657	1660	1660	1660	1660	0
76	20250102	195300	198854657	1660	1660	1660	1660	0
77	20250102	195200	198854657	1660	1660	1660	1660	0
78	20250102	195100	198854657	1660	1660	1660	1660	0
79	20250102	195000	198854657	1660	1660	1660	1660	0
80	20250102	194900	198854657	1660	1660	1660	1660	0
81	20250102	194800	198854657	1660	1660	1660	1660	0
82	20250102	194700	198854657	1660	1660	1660	1660	0
83	20250102	194600	198854657	1660	1660	1660	1660	0
84	20250102	194500	198854657	1660	1660	1660	1660	0
85	20250102	194400	198854657	1660	1660	1660	1660	0
86	20250102	194300	198854657	1660	1660	1660	1660	0
87	20250102	194200	198854657	1660	1660	1660	1660	0
88	20250102	194100	198854657	1660	1660	1660	1660	0
89	20250102	194000	198854657	1660	1660	1660	1660	0
90	20250102	193900	198854657	1660	1660	1660	1660	0
91	20250102	193800	198854657	1660	1660	1660	1660	0
92	20250102	193700	198854657	1660	1660	1660	1660	4676
93	20250102	193600	198854657	1660	1660	1660	1660	0
94	20250102	193500	198854657	1660	1660	1660	1660	0
95	20250102	193400	198854657	1660	1660	1660	1660	0
96	20250102	193300	198854657	1660	1660	1660	1660	0
97	20250102	193200	198854657	1660	1660	1660	1660	0
98	20250102	193100	198854657	1660	1660	1660	1660	0
99	20250102	193000	198854657	1660	1660	1660	1660	0
100	20250102	192900	198854657	1660	1660	1660	1660	0
101	20250102	192800	198854657	1660	1660	1660	1660	0
102	20250102	192700	198854657	1660	1660	1660	1660	0
103	20250102	192600	198854657	1660	1660	1660	1660	0
104	20250102	192500	198854657	1660	1660	1660	1660	0
105	20250102	192400	198854657	1660	1660	1660	1660	0
106	20250102	192300	198854657	1660	1660	1660	1660	0
107	20250102	192200	198854657	1660	1660	1660	1660	0
108	20250102	192100	198854657	1660	1660	1660	1660	0
109	20250102	192000	198854657	1660	1660	1660	1660	0
110	20250102	191900	198854657	1660	1660	1660	1660	0
111	20250102	191800	198854657	1660	1660	1660	1660	0
112	20250102	191700	198854657	1660	1660	1660	1660	0
113	20250102	191600	198854657	1660	1660	1660	1660	0
114	20250102	191500	198854657	1660	1660	1660	1660	0
115	20250102	191400	198854657	1660	1660	1660	1660	0
116	20250102	191300	198854657	1660	1660	1660	1660	0
117	20250102	191200	198854657	1660	1660	1660	1660	0
118	20250102	191100	198854657	1660	1660	1660	1660	0
119	20250102	191000	198854657	1660	1660	1660	1660	0
120	20250102	190900	198854657	1660	1660	1660	1660	0
121	20250102	190800	198854657	1660	1660	1660	1660	0
122	20250102	190700	198854657	1660	1660	1660	1660	4676
123	20250102	190600	198854657	1660	1660	1660	1660	0
124	20250102	190500	198854657	1660	1660	1660	1660	0
125	20250102	190400	198854657	1660	1660	1660	1660	0
126	20250102	190300	198854657	1660	1660	1660	1660	0
127	20250102	190200	198854657	1660	1660	1660	1660	0
128	20250102	190100	198854657	1660	1660	1660	1660	0
129	20250102	190000	198854657	1660	1660	1660	1660	0
130	20250102	185900	198854657	1660	1660	1660	1660	0
131	20250102	185800	198854657	1660	1660	1660	1660	0
132	20250102	185700	198854657	1660	1660	1660	1660	0
133	20250102	185600	198854657	1660	1660	1660	1660	0
134	20250102	185500	198854657	1660	1660	1660	1660	0
135	20250102	185400	198854657	1660	1660	1660	1660	0
136	20250102	185300	198854657	1660	1660	1660	1660	0
137	20250102	185200	198854657	1660	1660	1660	1660	0
138	20250102	185100	198854657	1660	1660	1660	1660	0
139	20250102	185000	198854657	1660	1660	1660	1660	0
140	20250102	184900	198854657	1660	1660	1660	1660	0
141	20250102	184800	198854657	1660	1660	1660	1660	0
142	20250102	184700	198854657	1660	1660	1660	1660	0
143	20250102	184600	198854657	1660	1660	1660	1660	0
144	20250102	184500	198854657	1660	1660	1660	1660	0
145	20250102	184400	198854657	1660	1660	1660	1660	0
146	20250102	184300	198854657	1660	1660	1660	1660	0
147	20250102	184200	198854657	1660	1660	1660	1660	0
148	20250102	184100	198854657	1660	1660	1660	1660	0
149	20250102	184000	198854657	1660	1660	1660	1660	0
150	20250102	183900	198854657	1660	1660	1660	1660	0
151	20250102	183800	198854657	1660	1660	1660	1660	0
152	20250102	183700	198854657	1660	1660	1660	1660	4676
153	20250102	183600	198854657	1660	1660	1660	1660	0
154	20250102	183500	198854657	1660	1660	1660	1660	0
155	20250102	183400	198854657	1660	1660	1660	1660	0
156	20250102	183300	198854657	1660	1660	1660	1660	0
157	20250102	183200	198854657	1660	1660	1660	1660	0
158	20250102	183100	198854657	1660	1660	1660	1660	0
159	20250102	183000	198854657	1660	1660	1660	1660	0
160	20250102	182900	198854657	1660	1660	1660	1660	0
161	20250102	182800	198854657	1660	1660	1660	1660	0
162	20250102	182700	198854657	1660	1660	1660	1660	0
163	20250102	182600	198854657	1660	1660	1660	1660	0
164	20250102	182500	198854657	1660	1660	1660	1660	0
165	20250102	182400	198854657	1660	1660	1660	1660	0
166	20250102	182300	198854657	1660	1660	1660	1660	0
167	20250102	182200	198854657	1660	1660	1660	1660	0
168	20250102	182100	198854657	1660	1660	1660	1660	0
169	20250102	182000	198854657	1660	1660	1660	1660	0
170	20250102	181900	198854657	1660	1660	1660	1660	0
171	20250102	181800	198854657	1660	1660	1660	1660	0
172	20250102	181700	198854657	1660	1660	1660	1660	0
173	20250102	181600	198854657	1660	1660	1660	1660	0
174	20250102	181500	198854657	1660	1660	1660	1660	0
175	20250102	181400	198854657	1660	1660	1660	1660	0
176	20250102	181300	198854657	1660	1660	1660	1660	0
177	20250102	181200	198854657	1660	1660	1660	1660	0
178	20250102	181100	198854657	1660	1660	1660	1660	0
179	20250102	181000	198854657	1660	1660	1660	1660	0
180	20250102	180900	198854657	1660	1660	1660	1660	0
181	20250102	180800	198854657	1660	1660	1660	1660	0
182	20250102	180700	198854657	1660	1660	1660	1660	4676
183	20250102	180600	198854657	1660	1660	1660	1660	0
184	20250102	180500	198854657	1660	1660	1660	1660	0
185	20250102	180400	198854657	1660	1660	1660	1660	0
186	20250102	180300	198854657	1660	1660	1660	1660	0
187	20250102	180200	198854657	1660	1660	1660	1660	0
188	20250102	180100	198854657	1660	1660	1660	1660	0
189	20250102	180000	198854657	1660	1660	1660	1660	0
190	20250102	175900	198854657	1660	1660	1660	1660	0
191	20250102	175800	198854657	1660	1660	1660	1660	0
192	20250102	175700	198854657	1660	1660	1660	1660	0
193	20250102	175600	198854657	1660	1660	1660	1660	0
194	20250102	175500	198854657	1660	1660	1660	1660	0
195	20250102	175400	198854657	1660	1660	1660	1660	0
196	20250102	175300	198854657	1660	1660	1660	1660	0
197	20250102	175200	198854657	1660	1660	1660	1660	0
198	20250102	175100	198854657	1660	1660	1660	1660	0
199	20250102	175000	198854657	1660	1660	1660	1660	0
200	20250102	174900	198854657	1660	1660	1660	1660	0
201	20250102	174800	198854657	1660	1660	1660	1660	0
202	20250102	174700	198854657	1660	1660	1660	1660	0
203	20250102	174600	198854657	1660	1660	1660	1660	0
204	20250102	174500	198854657	1660	1660	1660	1660	0
205	20250102	174400	198854657	1660	1660	1660	1660	0
206	20250102	174300	198854657	1660	1660	1660	1660	0
207	20250102	174200	198854657	1660	1660	1660	1660	0
208	20250102	174100	198854657	1660	1660	1660	1660	0
209	20250102	174000	198854657	1660	1660	1660	1660	0
210	20250102	173900	198854657	1660	1660	1660	1660	0
211	20250102	173800	198854657	1660	1660	1660	1660	0
212	20250102	173700	198854657	1660	1660	1660	1660	4676
213	20250102	173600	198854657	1660	1660	1660	1660	0
214	20250102	173500	198854657	1660	1660	1660	1660	0
215	20250102	173400	198854657	1660	1660	1660	1660	0
216	20250102	173300	198854657	1660	1660	1660	1660	0
217	20250102	173200	198854657	1660	1660	1660	1660	0
218	20250102	173100	198854657	1660	1660	1660	1660	0
219	20250102	173000	198854657	1660	1660	1660	1660	0
220	20250102	172900	198854657	1660	1660	1660	1660	0
221	20250102	172800	198854657	1660	1660	1660	1660	0
222	20250102	172700	198854657	1660	1660	1660	1660	0
223	20250102	172600	198854657	1660	1660	1660	1660	0
224	20250102	172500	198854657	1660	1660	1660	1660	0
225	20250102	172400	198854657	1660	1660	1660	1660	0
226	20250102	172300	198854657	1660	1660	1660	1660	0
227	20250102	172200	198854657	1660	1660	1660	1660	0
228	20250102	172100	198854657	1660	1660	1660	1660	0
229	20250102	172000	198854657	1660	1660	1660	1660	0
230	20250102	171900	198854657	1660	1660	1660	1660	0
231	20250102	171800	198854657	1660	1660	1660	1660	0
232	20250102	171700	198854657	1660	1660	1660	1660	0
233	20250102	171600	198854657	1660	1660	1660	1660	0
234	20250102	171500	198854657	1660	1660	1660	1660	0
235	20250102	171400	198854657	1660	1660	1660	1660	0
236	20250102	171300	198854657	1660	1660	1660	1660	0
237	20250102	171200	198854657	1660	1660	1660	1660	0
238	20250102	171100	198854657	1660	1660	1660	1660	0
239	20250102	171000	198854657	1660	1660	1660	1660	0
240	20250102	170900	198854657	1660	1660	1660	1660	0
241	20250102	170800	198854657	1660	1660	1660	1660	0
242	20250102	170700	198854657	1660	1660	1660	1660	4676
243	20250102	170600	198854657	1660	1660	1660	1660	0
244	20250102	170500	198854657	1660	1660	1660	1660	0
245	20250102	170400	198854657	1660	1660	1660	1660	0
246	20250102	170300	198854657	1660	1660	1660	1660	0
247	20250102	170200	198854657	1660	1660	1660	1660	0
248	20250102	170100	198854657	1660	1660	1660	1660	0
249	20250102	170000	198854657	1660	1660	1660	1660	0
250	20250102	165900	198854657	1660	1660	1660	1660	0
251	20250102	165800	198854657	1660	1660	1660	1660	0
252	20250102	165700	198854657	1660	1660	1660	1660	0
253	20250102	165600	198854657	1660	1660	1660	1660	0
254	20250102	165500	198854657	1660	1660	1660	1660	0
255	20250102	165400	198854657	1660	1660	1660	1660	0
256	20250102	165300	198854657	1660	1660	1660	1660	0
257	20250102	165200	198854657	1660	1660	1660	1660	0
258	20250102	165100	198854657	1660	1660	1660	1660	0
259	20250102	165000	198854657	1660	1660	1660	1660	0
260	20250102	164900	198854657	1660	1660	1660	1660	0
261	20250102	164800	198854657	1660	1660	1660	1660	0
262	20250102	164700	198854657	1660	1660	1660	1660	0
263	20250102	164600	198854657	1660	1660	1660	1660	0
264	20250102	164500	198854657	1660	1660	1660	1660	0
265	20250102	164400	198854657	1660	1660	1660	1660	0
266	20250102	164300	198854657	1660	1660	1660	1660	0
267	20250102	164200	198854657	1660	1660	1660	1660	0
268	20250102	164100	198854657	1660	1660	1660	1660	0
269	20250102	164000	198854657	1660	1660	1660	1660	0
270	20250102	163900	198854657	1660	1660	1660	1660	0
271	20250102	163800	198854657	1660	1660	1660	1660	0
272	20250102	163700	198854657	1660	1660	1660	1660	4676
273	20250102	163600	198854657	1660	1660	1660	1660	0
274	20250102	163500	198854657	1660	1660	1660	1660	0
275	20250102	163400	198854657	1660	1660	1660	1660	0
276	20250102	163300	198854657	1660	1660	1660	1660	0
277	20250102	163200	198854657	1660	1660	1660	1660	0
278	20250102	163100	198854657	1660	1660	1660	1660	0
279	20250102	163000	198854657	1660	1660	1660	1660	0
280	20250102	162900	198854657	1660	1660	1660	1660	0
281	20250102	162800	198854657	1660	1660	1660	1660	0
282	20250102	162700	198854657	1660	1660	1660	1660	0
283	20250102	162600	198854657	1660	1660	1660	1660	0
284	20250102	162500	198854657	1660	1660	1660	1660	0
285	20250102	162400	198854657	1660	1660	1660	1660	0
286	20250102	162300	198854657	1660	1660	1660	1660	0
287	20250102	162200	198854657	1660	1660	1660	1660	0
288	20250102	162100	198854657	1660	1660	1660	1660	0
289	20250102	162000	198854657	1660	1660	1660	1660	0
290	20250102	161900	198854657	1660	1660	1660	1660	0
291	20250102	161800	198854657	1660	1660	1660	1660	0
292	20250102	161700	198854657	1660	1660	1660	1660	0
293	20250102	161600	198854657	1660	1660	1660	1660	0
294	20250102	161500	198854657	1660	1660	1660	1660	0
295	20250102	161400	198854657	1660	1660	1660	1660	0
296	20250102	161300	198854657	1660	1660	1660	1660	0
297	20250102	161200	198854657	1660	1660	1660	1660	0
298	20250102	161100	198854657	1660	1660	1660	1660	0
299	20250102	161000	198854657	1660	1660	1660	1660	0
300	20250102	160900	198854657	1660	1660	1660	1660	0
301	20250102	160800	198854657	1660	1660	1660	1660	0
302	20250102	160700	198854657	1660	1660	1660	1660	4676
303	20250102	160600	198854657	1660	1660	1660	1660	0
304	20250102	160500	198854657	1660	1660	1660	1660	0
305	20250102	160400	198854657	1660	1660	1660	1660	0
306	20250102	160300	198854657	1660	1660	1660	1660	0
307	20250102	160200	198854657	1660	1660	1660	1660	0
308	20250102	160100	198854657	1660	1660	1660	1660	0
309	20250102	160000	198854657	1660	1660	1660	1660	0
310	20250102	155900	198854657	1660	1660	1660	1660	0
311	20250102	155800	198854657	1660	1660	1660	1660	0
312	20250102	155700	198854657	1660	1660	1660	1660	0
313	20250102	155600	198854657	1660	1660	1660	1660	0
314	20250102	155500	198854657	1660	1660	1660	1660	0
315	20250102	155400	198854657	1660	1660	1660	1660	0
316	20250102	155300	198854657	1660	1660	1660	1660	0
317	20250102	155200	198854657	1660	1660	1660	1660	0
318	20250102	155100	198854657	1660	1660	1660	1660	0
319	20250102	155000	198854657	1660	1660	1660	1660	0
320	20250102	154900	198854657	1660	1660	1660	1660	0
321	20250102	154800	198854657	1660	1660	1660	1660	0
322	20250102	154700	198854657	1660	1660	1660	1660	0
323	20250102	154600	198854657	1660	1660	1660	1660	0
324	20250102	154500	198854657	1660	1660	1660	1660	0
325	20250102	154400	198854657	1660	1660	1660	1660	0
326	20250102	154300	198854657	1660	1660	1660	1660	0
327	20250102	154200	198854657	1660	1660	1660	1660	0
328	20250102	154100	198854657	1660	1660	1660	1660	0
329	20250102	154000	198854657	1660	1660	1660	1660	0
330	20250102	153900	198854657	1660	1660	1660	1660	0
331	20250102	153800	198854657	1660	1660	1660	1660	0
332	20250102	153700	198854657	1660	1660	1660	1660	4676
333	20250102	153600	198854657	1660	1660	1660	1660	0
334	20250102	153500	198854657	1660	1660	1660	1660	0
335	20250102	153400	198854657	1660	1660	1660	1660	0
336	20250102	153300	198854657	1660	1660	1660	1660	0
337	20250102	153200	198854657	1660	1660	1660	1660	0
338	20250102	153100	198854657	1660	1660	1660	1660	0
339	20250102	153000	198854657	1660	1660	1660	1660	4676
340	20250102	152900	191092497	1654	1654	1654	1654	0
341	20250102	152800	191092497	1654	1654	1654	1654	0
342	20250102	152700	191092497	1654	1654	1654	1654	0
343	20250102	152600	191092497	1654	1654	1654	1654	0
344	20250102	152500	191092497	1654	1654	1654	1654	0
345	20250102	152400	191092497	1654	1654	1654	1654	0
346	20250102	152300	191092497	1654	1654	1654	1654	0
347	20250102	152200	191092497	1654	1654	1654	1654	0
348	20250102	152100	191092497	1654	1654	1654	1654	0
349	20250102	152000	191092497	1654	1654	1654	1654	0
350	20250102	151900	191092497	1654	1654	1654	1646	518
351	20250102	151800	190235877	1654	1654	1654	1654	50
352	20250102	151700	190153177	1657	1650	1657	1650	37
353	20250102	151600	190092099	1657	1651	1657	1650	1765
354	20250102	151500	187178341	1651	1653	1658	1650	3792
355	20250102	151400	180898769	1653	1646	1653	1646	5782
356	20250102	151300	171352630	1651	1651	1651	1651	1
357	20250102	151200	171350979	1650	1647	1650	1646	1750
358	20250102	151100	168467369	1650	1645	1651	1645	8056
359	20250102	151000	155187957	1645	1634	1645	1634	7635
360	20250102	150900	142681410	1634	1634	1634	1634	0
361	20250102	150800	142681410	1634	1634	1634	1634	10
362	20250102	150700	142665070	1634	1633	1634	1633	1053
363	20250102	150600	140945442	1634	1634	1634	1634	0
364	20250102	150500	140945442	1634	1634	1634	1634	562
365	20250102	150400	140027134	1635	1635	1635	1635	0
366	20250102	150300	140027134	1635	1635	1635	1635	0
367	20250102	150200	140027134	1635	1635	1635	1635	6
368	20250102	150100	140017324	1635	1635	1635	1635	0
369	20250102	150000	140017324	1635	1635	1635	1635	0
370	20250102	145900	140017324	1635	1635	1635	1635	0
371	20250102	145800	140017324	1635	1635	1635	1635	1
372	20250102	145700	140015689	1625	1627	1627	1625	300
373	20250102	145600	139527911	1635	1635	1635	1635	45
374	20250102	145500	139454336	1630	1630	1630	1629	318
375	20250102	145400	138936006	1629	1629	1629	1629	0
376	20250102	145300	138936006	1629	1630	1631	1629	1322
377	20250102	145200	136781289	1630	1630	1630	1630	0
378	20250102	145100	136781289	1630	1630	1630	1630	2
379	20250102	145000	136778029	1634	1634	1634	1634	4
380	20250102	144900	136771493	1634	1634	1634	1634	0
381	20250102	144800	136771493	1634	1634	1634	1634	0
382	20250102	144700	136771493	1634	1634	1634	1634	25
383	20250102	144600	136730643	1634	1634	1634	1634	5
384	20250102	144500	136722473	1635	1635	1635	1635	2
385	20250102	144400	136719203	1635	1634	1635	1634	208
386	20250102	144300	136379330	1630	1630	1630	1630	1
387	20250102	144200	136377700	1630	1630	1630	1630	1200
388	20250102	144100	134421700	1630	1630	1630	1630	438
389	20250102	144000	133707760	1630	1630	1630	1630	0
390	20250102	143900	133707760	1630	1630	1630	1630	0
391	20250102	143800	133707760	1630	1635	1635	1630	568
392	20250102	143700	132781580	1635	1635	1635	1635	254
393	20250102	143600	132366290	1630	1630	1630	1630	0
394	20250102	143500	132366290	1630	1630	1630	1630	1
395	20250102	143400	132364660	1635	1635	1635	1635	67
396	20250102	143300	132255115	1630	1630	1630	1630	0
397	20250102	143200	132255115	1630	1630	1630	1630	2406
398	20250102	143100	128333335	1636	1636	1636	1636	0
399	20250102	143000	128333335	1636	1636	1636	1636	100
400	20250102	142900	128169735	1636	1636	1636	1636	1
401	20250102	142800	128168099	1636	1636	1636	1636	0
402	20250102	142700	128168099	1636	1636	1636	1636	0
403	20250102	142600	128168099	1636	1636	1636	1636	0
404	20250102	142500	128168099	1636	1636	1636	1636	0
405	20250102	142400	128168099	1636	1636	1636	1636	0
406	20250102	142300	128168099	1636	1636	1636	1636	0
407	20250102	142200	128168099	1636	1636	1636	1636	0
408	20250102	142100	128168099	1636	1636	1636	1636	0
409	20250102	142000	128168099	1636	1636	1636	1636	0
410	20250102	141900	128168099	1636	1635	1636	1635	51
411	20250102	141800	128084713	1630	1630	1630	1630	1
412	20250102	141700	128083083	1630	1630	1630	1630	4
413	20250102	141600	128076563	1630	1630	1630	1630	0
414	20250102	141500	128076563	1630	1630	1630	1630	5
415	20250102	141400	128068413	1639	1639	1639	1639	0
416	20250102	141300	128068413	1639	1639	1639	1639	0
417	20250102	141200	128068413	1639	1639	1639	1639	0
418	20250102	141100	128068413	1639	1639	1639	1639	0
419	20250102	141000	128068413	1639	1639	1639	1639	0
420	20250102	140900	128068413	1639	1639	1639	1639	0
421	20250102	140800	128068413	1639	1639	1639	1639	0
422	20250102	140700	128068413	1639	1639	1639	1639	0
423	20250102	140600	128068413	1639	1639	1639	1639	0
424	20250102	140500	128068413	1639	1639	1639	1639	0
425	20250102	140400	128068413	1639	1639	1639	1639	0
426	20250102	140300	128068413	1639	1639	1639	1639	0
427	20250102	140200	128068413	1639	1639	1639	1639	0
428	20250102	140100	128068413	1639	1639	1639	1639	0
429	20250102	140000	128068413	1639	1639	1639	1639	0
430	20250102	135900	128068413	1639	1639	1639	1639	4
431	20250102	135800	128061857	1639	1639	1639	1639	0
432	20250102	135700	128061857	1639	1631	1639	1631	1953
433	20250102	135600	124875714	1639	1639	1639	1639	1
434	20250102	135500	124874075	1637	1637	1637	1637	101
435	20250102	135400	124708738	1631	1631	1631	1631	0
436	20250102	135300	124708738	1631	1631	1631	1631	200
437	20250102	135200	124382538	1639	1639	1639	1639	0
438	20250102	135100	124382538	1639	1639	1639	1639	0
439	20250102	135000	124382538	1639	1639	1639	1639	1
440	20250102	134900	124380899	1630	1630	1630	1630	637
441	20250102	134800	123342589	1638	1638	1638	1638	51
442	20250102	134700	123259051	1637	1637	1637	1637	0
443	20250102	134600	123259051	1637	1637	1637	1637	0
444	20250102	134500	123259051	1637	1638	1638	1637	44
445	20250102	134400	123186989	1637	1632	1637	1632	16528
446	20250102	134300	96184681	1632	1632	1632	1632	0
447	20250102	134200	96184681	1632	1632	1632	1632	0
448	20250102	134100	96184681	1632	1625	1632	1625	14
449	20250102	134000	96161924	1625	1625	1625	1625	0
450	20250102	133900	96161924	1625	1625	1625	1625	450
451	20250102	133800	95430674	1632	1632	1632	1632	0
452	20250102	133700	95430674	1632	1632	1632	1632	0
453	20250102	133600	95430674	1632	1632	1632	1632	400
454	20250102	133500	94777874	1624	1622	1624	1622	5075
455	20250102	133400	86537829	1622	1622	1622	1622	79
456	20250102	133300	86409691	1622	1622	1622	1622	0
457	20250102	133200	86409691	1622	1622	1622	1622	0
458	20250102	133100	86409691	1622	1622	1622	1622	0
459	20250102	133000	86409691	1622	1622	1622	1622	0
460	20250102	132900	86409691	1622	1622	1622	1622	0
461	20250102	132800	86409691	1622	1622	1622	1622	2
462	20250102	132700	86406447	1616	1616	1616	1616	5
463	20250102	132600	86398367	1616	1616	1616	1616	0
464	20250102	132500	86398367	1616	1616	1616	1616	0
465	20250102	132400	86398367	1616	1616	1616	1616	0
466	20250102	132300	86398367	1616	1616	1616	1616	33
467	20250102	132200	86345039	1615	1615	1615	1615	0
468	20250102	132100	86345039	1615	1615	1615	1615	0
469	20250102	132000	86345039	1615	1615	1615	1615	0
470	20250102	131900	86345039	1615	1615	1615	1615	0
471	20250102	131800	86345039	1615	1615	1615	1615	0
472	20250102	131700	86345039	1615	1615	1615	1615	0
473	20250102	131600	86345039	1615	1615	1615	1615	0
474	20250102	131500	86345039	1615	1616	1616	1615	320
475	20250102	131400	85828025	1622	1622	1622	1622	0
476	20250102	131300	85828025	1622	1622	1622	1622	5
477	20250102	131200	85819915	1622	1622	1622	1622	0
478	20250102	131100	85819915	1622	1622	1622	1622	1000
479	20250102	131000	84197915	1622	1622	1622	1622	0
480	20250102	130900	84197915	1622	1622	1622	1622	657
481	20250102	130800	83132261	1622	1622	1622	1622	30
482	20250102	130700	83083601	1622	1622	1622	1622	0
483	20250102	130600	83083601	1622	1622	1622	1622	0
484	20250102	130500	83083601	1622	1622	1622	1622	0
485	20250102	130400	83083601	1622	1622	1622	1622	0
486	20250102	130300	83083601	1622	1622	1622	1622	0
487	20250102	130200	83083601	1622	1622	1622	1622	50
488	20250102	130100	83002501	1623	1623	1623	1623	0
489	20250102	130000	83002501	1623	1623	1623	1623	1
490	20250102	125900	83000878	1620	1620	1620	1620	0
491	20250102	125800	83000878	1620	1620	1620	1620	100
492	20250102	125700	82838878	1620	1620	1620	1620	0
493	20250102	125600	82838878	1620	1620	1620	1620	310
494	20250102	125500	82336678	1623	1623	1623	1623	0
495	20250102	125400	82336678	1623	1623	1623	1623	1
496	20250102	125300	82335055	1623	1623	1623	1623	0
497	20250102	125200	82335055	1623	1623	1623	1623	0
498	20250102	125100	82335055	1623	1623	1623	1623	0
499	20250102	125000	82335055	1623	1623	1623	1623	0
500	20250102	124900	82335055	1623	1623	1623	1623	508
501	20250102	124800	81510571	1623	1623	1623	1623	0
502	20250102	124700	81510571	1623	1629	1629	1623	2677
503	20250102	124600	77159659	1633	1633	1633	1633	0
504	20250102	124500	77159659	1633	1633	1633	1633	50
505	20250102	124400	77078009	1633	1633	1633	1633	0
506	20250102	124300	77078009	1633	1628	1633	1628	6
507	20250102	124200	77068236	1633	1628	1633	1628	4
508	20250102	124100	77061719	1629	1629	1629	1629	10
509	20250102	124000	77045429	1628	1634	1634	1628	171
510	20250102	123900	76767035	1634	1634	1634	1634	0
511	20250102	123800	76767035	1634	1634	1634	1634	0
512	20250102	123700	76767035	1634	1634	1634	1634	105
513	20250102	123600	76595465	1634	1634	1634	1634	1
514	20250102	123500	76593831	1626	1626	1626	1626	1
515	20250102	123400	76592205	1634	1634	1634	1634	0
516	20250102	123300	76592205	1634	1634	1634	1634	0
517	20250102	123200	76592205	1634	1634	1634	1634	0
518	20250102	123100	76592205	1634	1634	1634	1634	0
519	20250102	123000	76592205	1634	1634	1634	1634	0
520	20250102	122900	76592205	1634	1630	1634	1630	4
521	20250102	122800	76585677	1630	1630	1630	1630	180
522	20250102	122700	76292277	1630	1630	1630	1630	0
523	20250102	122600	76292277	1630	1630	1630	1630	0
524	20250102	122500	76292277	1630	1629	1630	1629	367
525	20250102	122400	75694077	1630	1630	1630	1630	0
526	20250102	122300	75694077	1630	1630	1630	1630	43
527	20250102	122200	75623987	1628	1628	1628	1628	539
528	20250102	122100	74746495	1628	1628	1628	1628	0
529	20250102	122000	74746495	1628	1628	1628	1628	0
530	20250102	121900	74746495	1628	1628	1628	1628	0
531	20250102	121800	74746495	1628	1628	1628	1628	0
532	20250102	121700	74746495	1628	1628	1628	1628	0
533	20250102	121600	74746495	1628	1628	1628	1628	0
534	20250102	121500	74746495	1628	1628	1628	1628	0
535	20250102	121400	74746495	1628	1628	1628	1628	0
536	20250102	121300	74746495	1628	1628	1628	1628	0
537	20250102	121200	74746495	1628	1628	1628	1628	1
538	20250102	121100	74744867	1623	1623	1623	1623	2224
539	20250102	121000	71135315	1624	1624	1624	1624	0
540	20250102	120900	71135315	1624	1624	1624	1624	0
541	20250102	120800	71135315	1624	1624	1624	1624	101
542	20250102	120700	70971291	1630	1630	1630	1630	0
543	20250102	120600	70971291	1630	1630	1630	1630	0
544	20250102	120500	70971291	1630	1630	1630	1630	0
545	20250102	120400	70971291	1630	1630	1630	1630	0
546	20250102	120300	70971291	1630	1630	1630	1630	0
547	20250102	120200	70971291	1630	1630	1630	1630	0
548	20250102	120100	70971291	1630	1630	1630	1630	0
549	20250102	120000	70971291	1630	1630	1630	1630	0
550	20250102	115900	70971291	1630	1630	1630	1630	0
551	20250102	115800	70971291	1630	1630	1630	1630	10
552	20250102	115700	70954991	1630	1630	1630	1630	0
553	20250102	115600	70954991	1630	1630	1630	1630	0
554	20250102	115500	70954991	1630	1630	1630	1630	0
555	20250102	115400	70954991	1630	1630	1630	1630	0
556	20250102	115300	70954991	1630	1625	1630	1624	276
557	20250102	115200	70506732	1625	1625	1625	1625	8
558	20250102	115100	70493732	1636	1636	1636	1636	165
559	20250102	115000	70223792	1636	1633	1636	1633	394
560	20250102	114900	69579904	1624	1624	1624	1624	0
561	20250102	114800	69579904	1624	1624	1624	1624	135
562	20250102	114700	69360664	1632	1632	1633	1632	575
563	20250102	114600	68422154	1632	1632	1632	1632	636
564	20250102	114500	67384202	1632	1631	1632	1631	90
565	20250102	114400	67237372	1631	1631	1631	1631	0
566	20250102	114300	67237372	1631	1631	1631	1631	47
567	20250102	114200	67160715	1631	1631	1631	1631	0
568	20250102	114100	67160715	1631	1631	1631	1631	42
569	20250102	114000	67092213	1631	1631	1631	1631	0
570	20250102	113900	67092213	1631	1631	1631	1631	20
571	20250102	113800	67059593	1626	1626	1626	1626	6
572	20250102	113700	67049837	1622	1622	1622	1622	0
573	20250102	113600	67049837	1622	1622	1622	1622	0
574	20250102	113500	67049837	1622	1622	1622	1622	0
575	20250102	113400	67049837	1622	1622	1622	1622	81
576	20250102	113300	66918455	1626	1626	1626	1626	1
577	20250102	113200	66916829	1626	1626	1626	1626	22
578	20250102	113100	66881057	1626	1626	1626	1626	378
579	20250102	113000	66266429	1632	1630	1632	1630	401
580	20250102	112900	65612431	1626	1622	1626	1622	1210
581	20250102	112800	63646548	1623	1623	1623	1622	4
582	20250102	112700	63640057	1622	1610	1622	1610	373
583	20250102	112600	63036012	1619	1619	1619	1619	1
584	20250102	112500	63034393	1616	1614	1616	1614	722
585	20250102	112400	61868146	1615	1615	1615	1615	2
586	20250102	112300	61864916	1605	1605	1605	1605	138
587	20250102	112200	61643426	1605	1606	1606	1605	5416
588	20250102	112100	52950025	1606	1615	1615	1605	4395
589	20250102	112000	45886054	1615	1615	1615	1615	111
590	20250102	111900	45706789	1620	1620	1620	1620	0
591	20250102	111800	45706789	1620	1620	1620	1620	2
592	20250102	111700	45703549	1621	1621	1621	1621	0
593	20250102	111600	45703549	1621	1621	1621	1621	0
594	20250102	111500	45703549	1621	1621	1621	1621	0
595	20250102	111400	45703549	1621	1621	1621	1621	1
596	20250102	111300	45701928	1620	1621	1621	1620	30
597	20250102	111200	45653327	1621	1621	1621	1621	1
598	20250102	111100	45651706	1620	1620	1620	1620	296
599	20250102	111000	45172186	1620	1620	1620	1620	2
600	20250102	110900	45168946	1620	1620	1620	1620	2
601	20250102	110800	45165706	1619	1618	1619	1618	220
602	20250102	110700	44809619	1618	1618	1618	1618	7
603	20250102	110600	44798293	1618	1618	1618	1618	1
604	20250102	110500	44796675	1618	1618	1618	1618	10
605	20250102	110400	44780495	1619	1619	1619	1619	0
606	20250102	110300	44780495	1619	1619	1619	1619	0
607	20250102	110200	44780495	1619	1618	1619	1618	2424
608	20250102	110100	40858460	1618	1618	1618	1618	0
609	20250102	110000	40858460	1618	1618	1618	1618	1
610	20250102	105900	40856842	1608	1608	1608	1608	0
611	20250102	105800	40856842	1608	1613	1613	1607	3274
612	20250102	105700	35589023	1620	1620	1620	1620	0
613	20250102	105600	35589023	1620	1620	1620	1620	0
614	20250102	105500	35589023	1620	1620	1620	1620	124
615	20250102	105400	35388143	1621	1620	1621	1620	11
616	20250102	105300	35370314	1620	1620	1620	1620	3
617	20250102	105200	35365454	1614	1616	1617	1614	624
618	20250102	105100	34357962	1615	1617	1617	1615	1251
619	20250102	105000	32336130	1618	1618	1618	1618	15
620	20250102	104900	32311860	1618	1620	1620	1618	6
621	20250102	104800	32302142	1623	1623	1623	1623	0
622	20250102	104700	32302142	1623	1623	1623	1623	0
623	20250102	104600	32302142	1623	1624	1625	1623	55
624	20250102	104500	32212858	1625	1625	1625	1625	0
625	20250102	104400	32212858	1625	1625	1625	1625	0
626	20250102	104300	32212858	1625	1625	1625	1625	0
627	20250102	104200	32212858	1625	1625	1625	1625	0
628	20250102	104100	32212858	1625	1625	1625	1625	1
629	20250102	104000	32211233	1625	1625	1625	1625	0
630	20250102	103900	32211233	1625	1625	1625	1625	0
631	20250102	103800	32211233	1625	1625	1625	1625	0
632	20250102	103700	32211233	1625	1625	1625	1625	1
633	20250102	103600	32209608	1616	1616	1616	1616	0
634	20250102	103500	32209608	1616	1616	1616	1616	294
635	20250102	103400	31734504	1616	1616	1616	1616	1
636	20250102	103300	31732888	1626	1626	1626	1626	0
637	20250102	103200	31732888	1626	1626	1626	1626	0
638	20250102	103100	31732888	1626	1626	1626	1626	0
639	20250102	103000	31732888	1626	1625	1626	1625	472
640	20250102	102900	30965418	1627	1627	1627	1627	0
641	20250102	102800	30965418	1627	1627	1627	1627	6
642	20250102	102700	30955656	1627	1627	1627	1627	0
643	20250102	102600	30955656	1627	1627	1627	1627	167
644	20250102	102500	30683947	1615	1615	1615	1615	1
645	20250102	102400	30682332	1627	1627	1627	1627	0
646	20250102	102300	30682332	1627	1627	1627	1627	0
647	20250102	102200	30682332	1627	1627	1627	1627	0
648	20250102	102100	30682332	1627	1627	1627	1627	105
649	20250102	102000	30511497	1627	1627	1627	1627	4
650	20250102	101900	30504989	1628	1628	1628	1628	0
651	20250102	101800	30504989	1628	1628	1628	1628	0
652	20250102	101700	30504989	1628	1626	1628	1626	1264
653	20250102	101600	28448225	1606	1606	1606	1606	0
654	20250102	101500	28448225	1606	1607	1608	1606	1062
655	20250102	101400	26742136	1607	1608	1608	1607	1164
656	20250102	101300	24871527	1630	1621	1630	1607	1124
657	20250102	101200	23063440	1632	1632	1632	1632	0
658	20250102	101100	23063440	1632	1632	1632	1632	1485
659	20250102	101000	20639920	1633	1612	1633	1608	9326
660	20250102	100900	5480529	1612	1612	1612	1612	13
661	20250102	100800	5459573	1635	1635	1635	1635	0
662	20250102	100700	5459573	1635	1634	1635	1634	300
663	20250102	100600	4969088	1636	1636	1636	1636	0
664	20250102	100500	4969088	1636	1635	1636	1635	4
665	20250102	100400	4962545	1638	1638	1638	1638	0
666	20250102	100300	4962545	1638	1638	1638	1638	1
667	20250102	100200	4960907	1641	1611	1641	1611	3
668	20250102	100100	4956015	1644	1649	1649	1611	216
669	20250102	100000	4604094	1649	1652	1652	1649	2787