KissMeData/229000/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205000	297372535	1845	1845	1845	1845	12334
3	20250107	204900	297372535	1845	1845	1845	1845	0
4	20250107	204800	297372535	1845	1845	1845	1845	0
5	20250107	204700	297372535	1845	1845	1845	1845	0
6	20250107	204600	297372535	1845	1845	1845	1845	0
7	20250107	204500	297372535	1845	1845	1845	1845	0
8	20250107	204400	297372535	1845	1845	1845	1845	0
9	20250107	204300	297372535	1845	1845	1845	1845	0
10	20250107	204200	297372535	1845	1845	1845	1845	0
11	20250107	204100	297372535	1845	1845	1845	1845	0
12	20250107	204000	297372535	1845	1845	1845	1845	0
13	20250107	203900	297372535	1845	1845	1845	1845	0
14	20250107	203800	297372535	1845	1845	1845	1845	0
15	20250107	203700	297372535	1845	1845	1845	1845	0
16	20250107	203600	297372535	1845	1845	1845	1845	0
17	20250107	203500	297372535	1845	1845	1845	1845	0
18	20250107	203400	297372535	1845	1845	1845	1845	0
19	20250107	203300	297372535	1845	1845	1845	1845	0
20	20250107	203200	297372535	1845	1845	1845	1845	0
21	20250107	203100	297372535	1845	1845	1845	1845	0
22	20250107	203000	297372535	1845	1845	1845	1845	0
23	20250107	202900	297372535	1845	1845	1845	1845	0
24	20250107	202800	297372535	1845	1845	1845	1845	0
25	20250107	202700	297372535	1845	1845	1845	1845	0
26	20250107	202600	297372535	1845	1845	1845	1845	0
27	20250107	202500	297372535	1845	1845	1845	1845	0
28	20250107	202400	297372535	1845	1845	1845	1845	0
29	20250107	202300	297372535	1845	1845	1845	1845	0
30	20250107	202200	297372535	1845	1845	1845	1845	0
31	20250107	202100	297372535	1845	1845	1845	1845	0
32	20250107	202000	297372535	1845	1845	1845	1845	12334
33	20250107	201900	297372535	1845	1845	1845	1845	0
34	20250107	201800	297372535	1845	1845	1845	1845	0
35	20250107	201700	297372535	1845	1845	1845	1845	0
36	20250107	201600	297372535	1845	1845	1845	1845	0
37	20250107	201500	297372535	1845	1845	1845	1845	0
38	20250107	201400	297372535	1845	1845	1845	1845	0
39	20250107	201300	297372535	1845	1845	1845	1845	0
40	20250107	201200	297372535	1845	1845	1845	1845	0
41	20250107	201100	297372535	1845	1845	1845	1845	0
42	20250107	201000	297372535	1845	1845	1845	1845	0
43	20250107	200900	297372535	1845	1845	1845	1845	0
44	20250107	200800	297372535	1845	1845	1845	1845	0
45	20250107	200700	297372535	1845	1845	1845	1845	0
46	20250107	200600	297372535	1845	1845	1845	1845	0
47	20250107	200500	297372535	1845	1845	1845	1845	0
48	20250107	200400	297372535	1845	1845	1845	1845	0
49	20250107	200300	297372535	1845	1845	1845	1845	0
50	20250107	200200	297372535	1845	1845	1845	1845	0
51	20250107	200100	297372535	1845	1845	1845	1845	0
52	20250107	200000	297372535	1845	1845	1845	1845	0
53	20250107	195900	297372535	1845	1845	1845	1845	0
54	20250107	195800	297372535	1845	1845	1845	1845	0
55	20250107	195700	297372535	1845	1845	1845	1845	0
56	20250107	195600	297372535	1845	1845	1845	1845	0
57	20250107	195500	297372535	1845	1845	1845	1845	0
58	20250107	195400	297372535	1845	1845	1845	1845	0
59	20250107	195300	297372535	1845	1845	1845	1845	0
60	20250107	195200	297372535	1845	1845	1845	1845	0
61	20250107	195100	297372535	1845	1845	1845	1845	0
62	20250107	195000	297372535	1845	1845	1845	1845	12334
63	20250107	194900	297372535	1845	1845	1845	1845	0
64	20250107	194800	297372535	1845	1845	1845	1845	0
65	20250107	194700	297372535	1845	1845	1845	1845	0
66	20250107	194600	297372535	1845	1845	1845	1845	0
67	20250107	194500	297372535	1845	1845	1845	1845	0
68	20250107	194400	297372535	1845	1845	1845	1845	0
69	20250107	194300	297372535	1845	1845	1845	1845	0
70	20250107	194200	297372535	1845	1845	1845	1845	0
71	20250107	194100	297372535	1845	1845	1845	1845	0
72	20250107	194000	297372535	1845	1845	1845	1845	0
73	20250107	193900	297372535	1845	1845	1845	1845	0
74	20250107	193800	297372535	1845	1845	1845	1845	0
75	20250107	193700	297372535	1845	1845	1845	1845	0
76	20250107	193600	297372535	1845	1845	1845	1845	0
77	20250107	193500	297372535	1845	1845	1845	1845	0
78	20250107	193400	297372535	1845	1845	1845	1845	0
79	20250107	193300	297372535	1845	1845	1845	1845	0
80	20250107	193200	297372535	1845	1845	1845	1845	0
81	20250107	193100	297372535	1845	1845	1845	1845	0
82	20250107	193000	297372535	1845	1845	1845	1845	0
83	20250107	192900	297372535	1845	1845	1845	1845	0
84	20250107	192800	297372535	1845	1845	1845	1845	0
85	20250107	192700	297372535	1845	1845	1845	1845	0
86	20250107	192600	297372535	1845	1845	1845	1845	0
87	20250107	192500	297372535	1845	1845	1845	1845	0
88	20250107	192400	297372535	1845	1845	1845	1845	0
89	20250107	192300	297372535	1845	1845	1845	1845	0
90	20250107	192200	297372535	1845	1845	1845	1845	0
91	20250107	192100	297372535	1845	1845	1845	1845	0
92	20250107	192000	297372535	1845	1845	1845	1845	12334
93	20250107	191900	297372535	1845	1845	1845	1845	0
94	20250107	191800	297372535	1845	1845	1845	1845	0
95	20250107	191700	297372535	1845	1845	1845	1845	0
96	20250107	191600	297372535	1845	1845	1845	1845	0
97	20250107	191500	297372535	1845	1845	1845	1845	0
98	20250107	191400	297372535	1845	1845	1845	1845	0
99	20250107	191300	297372535	1845	1845	1845	1845	0
100	20250107	191200	297372535	1845	1845	1845	1845	0
101	20250107	191100	297372535	1845	1845	1845	1845	0
102	20250107	191000	297372535	1845	1845	1845	1845	0
103	20250107	190900	297372535	1845	1845	1845	1845	0
104	20250107	190800	297372535	1845	1845	1845	1845	0
105	20250107	190700	297372535	1845	1845	1845	1845	0
106	20250107	190600	297372535	1845	1845	1845	1845	0
107	20250107	190500	297372535	1845	1845	1845	1845	0
108	20250107	190400	297372535	1845	1845	1845	1845	0
109	20250107	190300	297372535	1845	1845	1845	1845	0
110	20250107	190200	297372535	1845	1845	1845	1845	0
111	20250107	190100	297372535	1845	1845	1845	1845	0
112	20250107	190000	297372535	1845	1845	1845	1845	0
113	20250107	185900	297372535	1845	1845	1845	1845	0
114	20250107	185800	297372535	1845	1845	1845	1845	0
115	20250107	185700	297372535	1845	1845	1845	1845	0
116	20250107	185600	297372535	1845	1845	1845	1845	0
117	20250107	185500	297372535	1845	1845	1845	1845	0
118	20250107	185400	297372535	1845	1845	1845	1845	0
119	20250107	185300	297372535	1845	1845	1845	1845	0
120	20250107	185200	297372535	1845	1845	1845	1845	0
121	20250107	185100	297372535	1845	1845	1845	1845	0
122	20250107	185000	297372535	1845	1845	1845	1845	12334
123	20250107	184900	297372535	1845	1845	1845	1845	0
124	20250107	184800	297372535	1845	1845	1845	1845	0
125	20250107	184700	297372535	1845	1845	1845	1845	0
126	20250107	184600	297372535	1845	1845	1845	1845	0
127	20250107	184500	297372535	1845	1845	1845	1845	0
128	20250107	184400	297372535	1845	1845	1845	1845	0
129	20250107	184300	297372535	1845	1845	1845	1845	0
130	20250107	184200	297372535	1845	1845	1845	1845	0
131	20250107	184100	297372535	1845	1845	1845	1845	0
132	20250107	184000	297372535	1845	1845	1845	1845	0
133	20250107	183900	297372535	1845	1845	1845	1845	0
134	20250107	183800	297372535	1845	1845	1845	1845	0
135	20250107	183700	297372535	1845	1845	1845	1845	0
136	20250107	183600	297372535	1845	1845	1845	1845	0
137	20250107	183500	297372535	1845	1845	1845	1845	0
138	20250107	183400	297372535	1845	1845	1845	1845	0
139	20250107	183300	297372535	1845	1845	1845	1845	0
140	20250107	183200	297372535	1845	1845	1845	1845	0
141	20250107	183100	297372535	1845	1845	1845	1845	0
142	20250107	183000	297372535	1845	1845	1845	1845	0
143	20250107	182900	297372535	1845	1845	1845	1845	0
144	20250107	182800	297372535	1845	1845	1845	1845	0
145	20250107	182700	297372535	1845	1845	1845	1845	0
146	20250107	182600	297372535	1845	1845	1845	1845	0
147	20250107	182500	297372535	1845	1845	1845	1845	0
148	20250107	182400	297372535	1845	1845	1845	1845	0
149	20250107	182300	297372535	1845	1845	1845	1845	0
150	20250107	182200	297372535	1845	1845	1845	1845	0
151	20250107	182100	297372535	1845	1845	1845	1845	0
152	20250107	182000	297372535	1845	1845	1845	1845	12334
153	20250107	181900	297372535	1845	1845	1845	1845	0
154	20250107	181800	297372535	1845	1845	1845	1845	0
155	20250107	181700	297372535	1845	1845	1845	1845	0
156	20250107	181600	297372535	1845	1845	1845	1845	0
157	20250107	181500	297372535	1845	1845	1845	1845	0
158	20250107	181400	297372535	1845	1845	1845	1845	0
159	20250107	181300	297372535	1845	1845	1845	1845	0
160	20250107	181200	297372535	1845	1845	1845	1845	0
161	20250107	181100	297372535	1845	1845	1845	1845	0
162	20250107	181000	297372535	1845	1845	1845	1845	0
163	20250107	180900	297372535	1845	1845	1845	1845	0
164	20250107	180800	297372535	1845	1845	1845	1845	0
165	20250107	180700	297372535	1845	1845	1845	1845	0
166	20250107	180600	297372535	1845	1845	1845	1845	0
167	20250107	180500	297372535	1845	1845	1845	1845	0
168	20250107	180400	297372535	1845	1845	1845	1845	0
169	20250107	180300	297372535	1845	1845	1845	1845	0
170	20250107	180200	297372535	1845	1845	1845	1845	0
171	20250107	180100	297372535	1845	1845	1845	1845	0
172	20250107	180000	297372535	1845	1845	1845	1845	0
173	20250107	175900	297372535	1845	1845	1845	1845	0
174	20250107	175800	297372535	1845	1845	1845	1845	0
175	20250107	175700	297372535	1845	1845	1845	1845	0
176	20250107	175600	297372535	1845	1845	1845	1845	0
177	20250107	175500	297372535	1845	1845	1845	1845	0
178	20250107	175400	297372535	1845	1845	1845	1845	0
179	20250107	175300	297372535	1845	1845	1845	1845	0
180	20250107	175200	297372535	1845	1845	1845	1845	0
181	20250107	175100	297372535	1845	1845	1845	1845	0
182	20250107	175000	297372535	1845	1845	1845	1845	12334
183	20250107	174900	297372535	1845	1845	1845	1845	0
184	20250107	174800	297372535	1845	1845	1845	1845	0
185	20250107	174700	297372535	1845	1845	1845	1845	0
186	20250107	174600	297372535	1845	1845	1845	1845	0
187	20250107	174500	297372535	1845	1845	1845	1845	0
188	20250107	174400	297372535	1845	1845	1845	1845	0
189	20250107	174300	297372535	1845	1845	1845	1845	0
190	20250107	174200	297372535	1845	1845	1845	1845	0
191	20250107	174100	297372535	1845	1845	1845	1845	0
192	20250107	174000	297372535	1845	1845	1845	1845	0
193	20250107	173900	297372535	1845	1845	1845	1845	0
194	20250107	173800	297372535	1845	1845	1845	1845	0
195	20250107	173700	297372535	1845	1845	1845	1845	0
196	20250107	173600	297372535	1845	1845	1845	1845	0
197	20250107	173500	297372535	1845	1845	1845	1845	0
198	20250107	173400	297372535	1845	1845	1845	1845	0
199	20250107	173300	297372535	1845	1845	1845	1845	0
200	20250107	173200	297372535	1845	1845	1845	1845	0
201	20250107	173100	297372535	1845	1845	1845	1845	0
202	20250107	173000	297372535	1845	1845	1845	1845	0
203	20250107	172900	297372535	1845	1845	1845	1845	0
204	20250107	172800	297372535	1845	1845	1845	1845	0
205	20250107	172700	297372535	1845	1845	1845	1845	0
206	20250107	172600	297372535	1845	1845	1845	1845	0
207	20250107	172500	297372535	1845	1845	1845	1845	0
208	20250107	172400	297372535	1845	1845	1845	1845	0
209	20250107	172300	297372535	1845	1845	1845	1845	0
210	20250107	172200	297372535	1845	1845	1845	1845	0
211	20250107	172100	297372535	1845	1845	1845	1845	0
212	20250107	172000	297372535	1845	1845	1845	1845	12334
213	20250107	171900	297372535	1845	1845	1845	1845	0
214	20250107	171800	297372535	1845	1845	1845	1845	0
215	20250107	171700	297372535	1845	1845	1845	1845	0
216	20250107	171600	297372535	1845	1845	1845	1845	0
217	20250107	171500	297372535	1845	1845	1845	1845	0
218	20250107	171400	297372535	1845	1845	1845	1845	0
219	20250107	171300	297372535	1845	1845	1845	1845	0
220	20250107	171200	297372535	1845	1845	1845	1845	0
221	20250107	171100	297372535	1845	1845	1845	1845	0
222	20250107	171000	297372535	1845	1845	1845	1845	0
223	20250107	170900	297372535	1845	1845	1845	1845	0
224	20250107	170800	297372535	1845	1845	1845	1845	0
225	20250107	170700	297372535	1845	1845	1845	1845	0
226	20250107	170600	297372535	1845	1845	1845	1845	0
227	20250107	170500	297372535	1845	1845	1845	1845	0
228	20250107	170400	297372535	1845	1845	1845	1845	0
229	20250107	170300	297372535	1845	1845	1845	1845	0
230	20250107	170200	297372535	1845	1845	1845	1845	0
231	20250107	170100	297372535	1845	1845	1845	1845	0
232	20250107	170000	297372535	1845	1845	1845	1845	0
233	20250107	165900	297372535	1845	1845	1845	1845	0
234	20250107	165800	297372535	1845	1845	1845	1845	0
235	20250107	165700	297372535	1845	1845	1845	1845	0
236	20250107	165600	297372535	1845	1845	1845	1845	0
237	20250107	165500	297372535	1845	1845	1845	1845	0
238	20250107	165400	297372535	1845	1845	1845	1845	0
239	20250107	165300	297372535	1845	1845	1845	1845	0
240	20250107	165200	297372535	1845	1845	1845	1845	0
241	20250107	165100	297372535	1845	1845	1845	1845	0
242	20250107	165000	297372535	1845	1845	1845	1845	12334
243	20250107	164900	297372535	1845	1845	1845	1845	0
244	20250107	164800	297372535	1845	1845	1845	1845	0
245	20250107	164700	297372535	1845	1845	1845	1845	0
246	20250107	164600	297372535	1845	1845	1845	1845	0
247	20250107	164500	297372535	1845	1845	1845	1845	0
248	20250107	164400	297372535	1845	1845	1845	1845	0
249	20250107	164300	297372535	1845	1845	1845	1845	0
250	20250107	164200	297372535	1845	1845	1845	1845	0
251	20250107	164100	297372535	1845	1845	1845	1845	0
252	20250107	164000	297372535	1845	1845	1845	1845	0
253	20250107	163900	297372535	1845	1845	1845	1845	0
254	20250107	163800	297372535	1845	1845	1845	1845	0
255	20250107	163700	297372535	1845	1845	1845	1845	0
256	20250107	163600	297372535	1845	1845	1845	1845	0
257	20250107	163500	297372535	1845	1845	1845	1845	0
258	20250107	163400	297372535	1845	1845	1845	1845	0
259	20250107	163300	297372535	1845	1845	1845	1845	0
260	20250107	163200	297372535	1845	1845	1845	1845	0
261	20250107	163100	297372535	1845	1845	1845	1845	0
262	20250107	163000	297372535	1845	1845	1845	1845	0
263	20250107	162900	297372535	1845	1845	1845	1845	0
264	20250107	162800	297372535	1845	1845	1845	1845	0
265	20250107	162700	297372535	1845	1845	1845	1845	0
266	20250107	162600	297372535	1845	1845	1845	1845	0
267	20250107	162500	297372535	1845	1845	1845	1845	0
268	20250107	162400	297372535	1845	1845	1845	1845	0
269	20250107	162300	297372535	1845	1845	1845	1845	0
270	20250107	162200	297372535	1845	1845	1845	1845	0
271	20250107	162100	297372535	1845	1845	1845	1845	0
272	20250107	162000	297372535	1845	1845	1845	1845	12334
273	20250107	161900	297372535	1845	1845	1845	1845	0
274	20250107	161800	297372535	1845	1845	1845	1845	0
275	20250107	161700	297372535	1845	1845	1845	1845	0
276	20250107	161600	297372535	1845	1845	1845	1845	0
277	20250107	161500	297372535	1845	1845	1845	1845	0
278	20250107	161400	297372535	1845	1845	1845	1845	0
279	20250107	161300	297372535	1845	1845	1845	1845	0
280	20250107	161200	297372535	1845	1845	1845	1845	0
281	20250107	161100	297372535	1845	1845	1845	1845	0
282	20250107	161000	297372535	1845	1845	1845	1845	0
283	20250107	160900	297372535	1845	1845	1845	1845	0
284	20250107	160800	297372535	1845	1845	1845	1845	0
285	20250107	160700	297372535	1845	1845	1845	1845	0
286	20250107	160600	297372535	1845	1845	1845	1845	0
287	20250107	160500	297372535	1845	1845	1845	1845	0
288	20250107	160400	297372535	1845	1845	1845	1845	0
289	20250107	160300	297372535	1845	1845	1845	1845	0
290	20250107	160200	297372535	1845	1845	1845	1845	0
291	20250107	160100	297372535	1845	1845	1845	1845	0
292	20250107	160000	297372535	1845	1845	1845	1845	0
293	20250107	155900	297372535	1845	1845	1845	1845	0
294	20250107	155800	297372535	1845	1845	1845	1845	0
295	20250107	155700	297372535	1845	1845	1845	1845	0
296	20250107	155600	297372535	1845	1845	1845	1845	0
297	20250107	155500	297372535	1845	1845	1845	1845	0
298	20250107	155400	297372535	1845	1845	1845	1845	0
299	20250107	155300	297372535	1845	1845	1845	1845	0
300	20250107	155200	297372535	1845	1845	1845	1845	0
301	20250107	155100	297372535	1845	1845	1845	1845	0
302	20250107	155000	297372535	1845	1845	1845	1845	12334
303	20250107	154900	297372535	1845	1845	1845	1845	0
304	20250107	154800	297372535	1845	1845	1845	1845	0
305	20250107	154700	297372535	1845	1845	1845	1845	0
306	20250107	154600	297372535	1845	1845	1845	1845	0
307	20250107	154500	297372535	1845	1845	1845	1845	0
308	20250107	154400	297372535	1845	1845	1845	1845	0
309	20250107	154300	297372535	1845	1845	1845	1845	0
310	20250107	154200	297372535	1845	1845	1845	1845	0
311	20250107	154100	297372535	1845	1845	1845	1845	0
312	20250107	154000	297372535	1845	1845	1845	1845	0
313	20250107	153900	297372535	1845	1845	1845	1845	0
314	20250107	153800	297372535	1845	1845	1845	1845	0
315	20250107	153700	297372535	1845	1845	1845	1845	0
316	20250107	153600	297372535	1845	1845	1845	1845	0
317	20250107	153500	297372535	1845	1845	1845	1845	0
318	20250107	153400	297372535	1845	1845	1845	1845	0
319	20250107	153300	297372535	1845	1845	1845	1845	0
320	20250107	153200	297372535	1845	1845	1845	1845	0
321	20250107	153100	297372535	1845	1845	1845	1845	0
322	20250107	153000	297372535	1845	1845	1845	1845	12334
323	20250107	152900	274616305	1853	1853	1853	1853	0
324	20250107	152800	274616305	1853	1853	1853	1853	0
325	20250107	152700	274616305	1853	1853	1853	1853	0
326	20250107	152600	274616305	1853	1853	1853	1853	0
327	20250107	152500	274616305	1853	1853	1853	1853	0
328	20250107	152400	274616305	1853	1853	1853	1853	0
329	20250107	152300	274616305	1853	1853	1853	1853	0
330	20250107	152200	274616305	1853	1853	1853	1853	0
331	20250107	152100	274616305	1853	1853	1853	1853	0
332	20250107	152000	274616305	1853	1853	1853	1853	0
333	20250107	151900	274616305	1853	1856	1863	1851	749
334	20250107	151800	273228016	1856	1863	1863	1856	523
335	20250107	151700	272253828	1863	1863	1863	1863	54
336	20250107	151600	272153226	1856	1857	1857	1856	1992
337	20250107	151500	268454084	1858	1860	1860	1858	1052
338	20250107	151400	266497380	1860	1859	1860	1857	1592
339	20250107	151300	263540271	1860	1862	1862	1860	2638
340	20250107	151200	258632515	1862	1862	1863	1862	201
341	20250107	151100	258258210	1863	1863	1863	1863	3
342	20250107	151000	258252621	1864	1864	1864	1864	2
343	20250107	150900	258248893	1865	1865	1865	1864	135
344	20250107	150800	257997227	1865	1868	1868	1865	131
345	20250107	150700	257752688	1868	1868	1868	1868	0
346	20250107	150600	257752688	1868	1868	1868	1868	154
347	20250107	150500	257465016	1866	1868	1868	1866	295
348	20250107	150400	256914052	1868	1868	1868	1868	52
349	20250107	150300	256816916	1869	1869	1869	1869	0
350	20250107	150200	256816916	1869	1869	1869	1869	149
351	20250107	150100	256538435	1870	1865	1870	1862	133
352	20250107	150000	256290642	1864	1861	1864	1861	7039
353	20250107	145900	243184078	1861	1861	1861	1861	0
354	20250107	145800	243184078	1861	1861	1861	1861	100
355	20250107	145700	242997978	1862	1862	1862	1862	18
356	20250107	145600	242964462	1861	1862	1862	1859	1408
357	20250107	145500	240343207	1861	1857	1861	1857	685
358	20250107	145400	239068762	1857	1862	1862	1857	464
359	20250107	145300	238207089	1863	1863	1863	1863	42
360	20250107	145200	238128843	1864	1865	1865	1864	136
361	20250107	145100	237875312	1865	1865	1865	1865	0
362	20250107	145000	237875312	1865	1872	1872	1865	249
363	20250107	144900	237409991	1872	1863	1872	1863	4547
364	20250107	144800	228913863	1858	1859	1860	1858	2293
365	20250107	144700	224649344	1860	1860	1860	1860	2000
366	20250107	144600	220929344	1860	1861	1861	1860	167
367	20250107	144500	220618658	1861	1861	1861	1861	0
368	20250107	144400	220618658	1861	1861	1861	1861	1
369	20250107	144300	220616797	1860	1858	1860	1858	1224
370	20250107	144200	218340185	1858	1858	1858	1858	0
371	20250107	144100	218340185	1858	1857	1858	1857	2843
372	20250107	144000	213060733	1857	1857	1857	1857	107
373	20250107	143900	212862034	1857	1857	1857	1857	3304
374	20250107	143800	206726506	1857	1857	1857	1857	0
375	20250107	143700	206726506	1857	1857	1857	1857	90
376	20250107	143600	206559376	1857	1857	1857	1857	3003
377	20250107	143500	200982805	1857	1857	1857	1857	7
378	20250107	143400	200969806	1857	1857	1857	1857	3000
379	20250107	143300	195398806	1857	1857	1857	1857	0
380	20250107	143200	195398806	1857	1857	1857	1857	0
381	20250107	143100	195398806	1857	1857	1857	1857	1
382	20250107	143000	195396949	1857	1863	1864	1852	2273
383	20250107	142900	191177698	1862	1860	1862	1860	2602
384	20250107	142800	186336880	1861	1861	1861	1861	0
385	20250107	142700	186336880	1861	1861	1861	1861	11
386	20250107	142600	186316409	1861	1861	1861	1861	722
387	20250107	142500	184972767	1860	1860	1860	1860	447
388	20250107	142400	184141347	1860	1860	1860	1860	20
389	20250107	142300	184104147	1860	1860	1860	1860	1543
390	20250107	142200	181234167	1860	1860	1860	1860	0
391	20250107	142100	181234167	1860	1849	1860	1849	61
392	20250107	142000	181121327	1849	1856	1856	1849	838
393	20250107	141900	179570803	1857	1857	1857	1857	1
394	20250107	141800	179568946	1859	1858	1859	1858	2
395	20250107	141700	179565229	1860	1859	1860	1859	20
396	20250107	141600	179528039	1860	1860	1860	1860	2
397	20250107	141500	179524319	1860	1860	1860	1860	114
398	20250107	141400	179312279	1860	1854	1860	1854	4248
399	20250107	141300	171423684	1854	1854	1854	1854	1
400	20250107	141200	171421830	1849	1853	1853	1849	4597
401	20250107	141100	162920769	1852	1852	1852	1852	0
402	20250107	141000	162920769	1852	1852	1852	1852	2
403	20250107	140900	162917065	1853	1853	1853	1853	500
404	20250107	140800	161990565	1854	1853	1854	1853	1188
405	20250107	140700	159788765	1853	1853	1853	1853	0
406	20250107	140600	159788765	1853	1853	1853	1853	1
407	20250107	140500	159786912	1849	1849	1849	1849	0
408	20250107	140400	159786912	1849	1849	1849	1849	306
409	20250107	140300	159221118	1849	1852	1852	1849	4794
410	20250107	140200	150354232	1853	1853	1853	1853	0
411	20250107	140100	150354232	1853	1854	1854	1853	34
412	20250107	140000	150291198	1855	1855	1855	1855	0
413	20250107	135900	150291198	1855	1855	1855	1855	0
414	20250107	135800	150291198	1855	1855	1855	1855	0
415	20250107	135700	150291198	1855	1855	1855	1855	224
416	20250107	135600	149875678	1855	1855	1855	1855	0
417	20250107	135500	149875678	1855	1855	1855	1855	50
418	20250107	135400	149782928	1855	1855	1855	1855	80
419	20250107	135300	149634528	1855	1855	1855	1855	320
420	20250107	135200	149040928	1855	1855	1855	1855	0
421	20250107	135100	149040928	1855	1855	1855	1855	0
422	20250107	135000	149040928	1855	1855	1855	1855	0
423	20250107	134900	149040928	1855	1855	1855	1855	16
424	20250107	134800	149011248	1855	1855	1855	1855	0
425	20250107	134700	149011248	1855	1855	1855	1855	100
426	20250107	134600	148825748	1855	1855	1855	1855	49
427	20250107	134500	148734853	1855	1855	1855	1855	1
428	20250107	134400	148732998	1855	1855	1855	1855	1
429	20250107	134300	148731143	1855	1855	1855	1855	0
430	20250107	134200	148731143	1855	1855	1855	1855	6
431	20250107	134100	148720013	1855	1855	1855	1855	1
432	20250107	134000	148718158	1855	1855	1855	1855	1
433	20250107	133900	148716303	1856	1856	1856	1856	10
434	20250107	133800	148697743	1855	1855	1855	1855	0
435	20250107	133700	148697743	1855	1855	1855	1855	99
436	20250107	133600	148514098	1850	1852	1852	1850	300
437	20250107	133500	147959055	1855	1855	1855	1855	0
438	20250107	133400	147959055	1855	1855	1855	1855	1
439	20250107	133300	147957200	1855	1855	1855	1855	0
440	20250107	133200	147957200	1855	1855	1855	1855	200
441	20250107	133100	147586200	1856	1856	1856	1856	0
442	20250107	133000	147586200	1856	1856	1856	1856	2
443	20250107	132900	147582488	1853	1853	1853	1853	160
444	20250107	132800	147286008	1855	1855	1855	1855	0
445	20250107	132700	147286008	1855	1854	1855	1854	50
446	20250107	132600	147193269	1855	1855	1855	1855	11
447	20250107	132500	147172864	1855	1855	1855	1855	0
448	20250107	132400	147172864	1855	1855	1855	1855	0
449	20250107	132300	147172864	1855	1855	1855	1855	0
450	20250107	132200	147172864	1855	1855	1855	1855	0
451	20250107	132100	147172864	1855	1855	1855	1855	0
452	20250107	132000	147172864	1855	1855	1855	1855	1
453	20250107	131900	147171009	1856	1856	1856	1856	1
454	20250107	131800	147169153	1856	1856	1856	1856	0
455	20250107	131700	147169153	1856	1856	1856	1856	0
456	20250107	131600	147169153	1856	1854	1856	1854	72
457	20250107	131500	147035594	1849	1849	1849	1849	500
458	20250107	131400	146111094	1855	1854	1855	1849	1637
459	20250107	131300	143083018	1855	1855	1855	1855	0
460	20250107	131200	143083018	1855	1855	1855	1855	0
461	20250107	131100	143083018	1855	1855	1855	1855	0
462	20250107	131000	143083018	1855	1855	1855	1855	0
463	20250107	130900	143083018	1855	1855	1855	1855	0
464	20250107	130800	143083018	1855	1855	1855	1855	0
465	20250107	130700	143083018	1855	1855	1855	1855	25
466	20250107	130600	143036643	1854	1855	1855	1854	24
467	20250107	130500	142992127	1854	1854	1854	1854	0
468	20250107	130400	142992127	1854	1854	1854	1854	0
469	20250107	130300	142992127	1854	1854	1854	1854	0
470	20250107	130200	142992127	1854	1854	1854	1854	0
471	20250107	130100	142992127	1854	1855	1855	1854	16
472	20250107	130000	142962458	1855	1855	1855	1855	0
473	20250107	125900	142962458	1855	1855	1855	1855	1
474	20250107	125800	142960603	1850	1850	1850	1850	0
475	20250107	125700	142960603	1850	1851	1851	1850	1339
476	20250107	125600	140482122	1851	1851	1851	1851	0
477	20250107	125500	140482122	1851	1851	1851	1851	0
478	20250107	125400	140482122	1851	1851	1851	1851	0
479	20250107	125300	140482122	1851	1851	1851	1851	1000
480	20250107	125200	138631122	1851	1851	1851	1851	0
481	20250107	125100	138631122	1851	1851	1851	1851	15
482	20250107	125000	138603357	1851	1851	1851	1851	2
483	20250107	124900	138599655	1851	1851	1851	1851	180
484	20250107	124800	138266475	1856	1856	1856	1856	0
485	20250107	124700	138266475	1856	1856	1856	1856	0
486	20250107	124600	138266475	1856	1856	1856	1856	1
487	20250107	124500	138264619	1851	1851	1851	1851	0
488	20250107	124400	138264619	1851	1851	1851	1851	20
489	20250107	124300	138227599	1851	1853	1853	1851	34
490	20250107	124200	138164661	1854	1855	1855	1854	12
491	20250107	124100	138142402	1856	1852	1856	1852	1354
492	20250107	124000	135634790	1852	1851	1852	1851	46
493	20250107	123900	135549600	1851	1851	1851	1851	520
494	20250107	123800	134587080	1851	1851	1851	1851	0
495	20250107	123700	134587080	1851	1848	1851	1848	101
496	20250107	123600	134400429	1848	1848	1848	1848	100
497	20250107	123500	134215629	1849	1849	1849	1849	0
498	20250107	123400	134215629	1849	1849	1849	1849	0
499	20250107	123300	134215629	1849	1849	1849	1849	87
500	20250107	123200	134054766	1849	1850	1850	1849	900
501	20250107	123100	132390629	1850	1850	1850	1850	0
502	20250107	123000	132390629	1850	1850	1850	1850	179
503	20250107	122900	132059479	1849	1849	1849	1849	0
504	20250107	122800	132059479	1849	1849	1849	1849	0
505	20250107	122700	132059479	1849	1849	1849	1849	40
506	20250107	122600	131985519	1847	1847	1847	1847	0
507	20250107	122500	131985519	1847	1847	1847	1847	80
508	20250107	122400	131837759	1847	1847	1847	1847	213
509	20250107	122300	131444348	1845	1845	1845	1845	0
510	20250107	122200	131444348	1845	1845	1845	1845	0
511	20250107	122100	131444348	1845	1845	1845	1845	0
512	20250107	122000	131444348	1845	1846	1846	1845	332
513	20250107	121900	130831776	1847	1848	1848	1847	2431
514	20250107	121800	126340499	1849	1849	1849	1849	109
515	20250107	121700	126138958	1849	1849	1849	1849	0
516	20250107	121600	126138958	1849	1851	1851	1849	853
517	20250107	121500	124561738	1852	1852	1852	1852	0
518	20250107	121400	124561738	1852	1852	1852	1852	0
519	20250107	121300	124561738	1852	1852	1852	1852	11
520	20250107	121200	124541366	1853	1853	1853	1853	1
521	20250107	121100	124539513	1854	1854	1854	1854	803
522	20250107	121000	123050751	1854	1854	1854	1854	1
523	20250107	120900	123048897	1850	1849	1850	1849	55
524	20250107	120800	122947196	1849	1849	1849	1849	0
525	20250107	120700	122947196	1849	1849	1849	1849	73
526	20250107	120600	122812219	1849	1849	1849	1849	301
527	20250107	120500	122255670	1850	1851	1851	1850	34
528	20250107	120400	122192740	1854	1854	1854	1854	0
529	20250107	120300	122192740	1854	1854	1854	1854	0
530	20250107	120200	122192740	1854	1854	1854	1854	0
531	20250107	120100	122192740	1854	1854	1854	1854	0
532	20250107	120000	122192740	1854	1854	1854	1854	34
533	20250107	115900	122129704	1852	1853	1853	1852	22
534	20250107	115800	122088939	1853	1850	1853	1848	568
535	20250107	115700	121038707	1851	1851	1851	1851	11
536	20250107	115600	121018346	1852	1852	1852	1852	0
537	20250107	115500	121018346	1852	1852	1852	1852	11
538	20250107	115400	120997974	1853	1853	1853	1853	0
539	20250107	115300	120997974	1853	1853	1853	1853	0
540	20250107	115200	120997974	1853	1853	1853	1853	0
541	20250107	115100	120997974	1853	1853	1853	1853	0
542	20250107	115000	120997974	1853	1853	1853	1853	11
543	20250107	114900	120977591	1854	1854	1854	1854	0
544	20250107	114800	120977591	1854	1854	1854	1854	11
545	20250107	114700	120957197	1855	1855	1855	1855	50
546	20250107	114600	120864447	1855	1855	1855	1855	1
547	20250107	114500	120862592	1856	1856	1856	1856	0
548	20250107	114400	120862592	1856	1857	1857	1856	2
549	20250107	114300	120858879	1848	1849	1849	1848	1086
550	20250107	114200	118851024	1849	1849	1849	1849	1
551	20250107	114100	118849175	1849	1849	1849	1849	146
552	20250107	114000	118579221	1850	1851	1852	1850	171
553	20250107	113900	118262749	1852	1852	1852	1852	525
554	20250107	113800	117290449	1853	1853	1853	1853	0
555	20250107	113700	117290449	1853	1853	1853	1853	0
556	20250107	113600	117290449	1853	1853	1853	1853	1030
557	20250107	113500	115381859	1854	1854	1854	1854	10
558	20250107	113400	115363319	1854	1854	1854	1854	1
559	20250107	113300	115361465	1854	1854	1854	1854	0
560	20250107	113200	115361465	1854	1854	1854	1854	73
561	20250107	113100	115226123	1854	1856	1856	1854	440
562	20250107	113000	114410357	1856	1856	1856	1854	876
563	20250107	112900	112785974	1856	1856	1856	1856	11
564	20250107	112800	112765558	1855	1855	1855	1855	350
565	20250107	112700	112116308	1855	1855	1855	1855	42
566	20250107	112600	112038398	1855	1857	1857	1855	131
567	20250107	112500	111795387	1858	1859	1859	1858	452
568	20250107	112400	110955131	1859	1859	1859	1859	0
569	20250107	112300	110955131	1859	1859	1859	1859	164
570	20250107	112200	110650255	1858	1855	1858	1855	431
571	20250107	112100	109850747	1859	1860	1860	1859	676
572	20250107	112000	108593713	1860	1860	1860	1860	100
573	20250107	111900	108407713	1860	1856	1860	1856	4226
574	20250107	111800	100555158	1855	1855	1855	1855	0
575	20250107	111700	100555158	1855	1855	1855	1855	1
576	20250107	111600	100553303	1857	1857	1857	1857	0
577	20250107	111500	100553303	1857	1857	1857	1857	0
578	20250107	111400	100553303	1857	1857	1857	1857	0
579	20250107	111300	100553303	1857	1857	1857	1857	0
580	20250107	111200	100553303	1857	1856	1857	1856	11
581	20250107	111100	100532886	1849	1850	1850	1849	5
582	20250107	111000	100523640	1851	1855	1855	1851	5
583	20250107	110900	100514375	1856	1857	1857	1856	2
584	20250107	110800	100510662	1857	1855	1857	1855	125
585	20250107	110700	100278559	1848	1852	1852	1848	572
586	20250107	110600	99220944	1855	1855	1855	1855	0
587	20250107	110500	99220944	1855	1855	1855	1855	11
588	20250107	110400	99200539	1855	1855	1855	1855	0
589	20250107	110300	99200539	1855	1855	1855	1855	0
590	20250107	110200	99200539	1855	1855	1855	1855	0
591	20250107	110100	99200539	1855	1855	1855	1855	0
592	20250107	110000	99200539	1855	1855	1855	1855	0
593	20250107	105900	99200539	1855	1855	1855	1855	10
594	20250107	105800	99181989	1855	1855	1855	1855	0
595	20250107	105700	99181989	1855	1853	1855	1853	12
596	20250107	105600	99159751	1853	1854	1854	1853	13
597	20250107	105500	99135660	1854	1854	1854	1854	0
598	20250107	105400	99135660	1854	1854	1854	1854	0
599	20250107	105300	99135660	1854	1855	1857	1854	22
600	20250107	105200	99094848	1856	1857	1857	1856	39
601	20250107	105100	99022426	1849	1849	1849	1849	0
602	20250107	105000	99022426	1849	1849	1849	1849	0
603	20250107	104900	99022426	1849	1849	1849	1849	0
604	20250107	104800	99022426	1849	1849	1849	1849	0
605	20250107	104700	99022426	1849	1849	1849	1849	1627
606	20250107	104600	96014103	1849	1849	1849	1849	300
607	20250107	104500	95459403	1856	1856	1856	1856	6
608	20250107	104400	95448267	1857	1856	1857	1856	23
609	20250107	104300	95405578	1844	1844	1844	1844	0
610	20250107	104200	95405578	1844	1851	1851	1844	2834
611	20250107	104100	90172367	1851	1852	1852	1851	52
612	20250107	104000	90076095	1853	1853	1853	1853	0
613	20250107	103900	90076095	1853	1853	1853	1853	0
614	20250107	103800	90076095	1853	1853	1853	1853	20
615	20250107	103700	90039035	1853	1864	1864	1853	188
616	20250107	103600	89690255	1864	1864	1864	1864	86
617	20250107	103500	89529951	1864	1864	1864	1864	0
618	20250107	103400	89529951	1864	1864	1864	1864	53
619	20250107	103300	89431159	1861	1861	1861	1861	62
620	20250107	103200	89315777	1855	1855	1855	1855	0
621	20250107	103100	89315777	1855	1865	1865	1855	80
622	20250107	103000	89166962	1853	1866	1866	1853	5
623	20250107	102900	89157645	1868	1853	1868	1852	300
624	20250107	102800	88600422	1868	1856	1868	1856	436
625	20250107	102700	87788979	1856	1848	1856	1848	440
626	20250107	102600	86975400	1851	1848	1851	1848	800
627	20250107	102500	85496906	1848	1848	1848	1848	20
628	20250107	102400	85459946	1848	1846	1848	1846	224
629	20250107	102300	85046400	1846	1846	1846	1846	3
630	20250107	102200	85040862	1843	1843	1843	1843	287
631	20250107	102100	84511921	1843	1843	1843	1843	3
632	20250107	102000	84506392	1843	1843	1843	1843	1
633	20250107	101900	84504549	1848	1848	1848	1848	0
634	20250107	101800	84504549	1848	1848	1848	1848	0
635	20250107	101700	84504549	1848	1848	1848	1848	56
636	20250107	101600	84401061	1848	1848	1848	1848	13
637	20250107	101500	84377037	1848	1848	1848	1848	0
638	20250107	101400	84377037	1848	1848	1848	1848	1
639	20250107	101300	84375189	1842	1849	1849	1842	24
640	20250107	101200	84330944	1842	1842	1842	1842	0
641	20250107	101100	84330944	1842	1851	1851	1842	35
642	20250107	101000	84266378	1851	1847	1851	1847	1447
643	20250107	100900	81592610	1847	1847	1847	1847	0
644	20250107	100800	81592610	1847	1843	1847	1843	163
645	20250107	100700	81291836	1840	1840	1840	1840	161
646	20250107	100600	80995596	1846	1843	1846	1843	2
647	20250107	100500	80991907	1842	1841	1842	1840	2806
648	20250107	100400	75827694	1841	1842	1842	1841	1708
649	20250107	100300	72682360	1843	1843	1843	1843	12
650	20250107	100200	72660244	1844	1846	1846	1844	907
651	20250107	100100	70986181	1848	1848	1848	1848	0
652	20250107	100000	70986181	1848	1848	1848	1848	32
653	20250107	095900	70927045	1848	1848	1848	1848	2
654	20250107	095800	70923349	1846	1852	1852	1846	110
655	20250107	095700	70720262	1853	1856	1856	1853	55
656	20250107	095600	70618238	1846	1846	1846	1846	0
657	20250107	095500	70618238	1846	1846	1846	1846	0
658	20250107	095400	70618238	1846	1846	1846	1846	0
659	20250107	095300	70618238	1846	1849	1849	1846	452
660	20250107	095200	69782698	1850	1850	1850	1850	0
661	20250107	095100	69782698	1850	1855	1855	1850	181
662	20250107	095000	69447784	1854	1857	1865	1854	1242
663	20250107	094900	67138028	1857	1857	1857	1857	1
664	20250107	094800	67136171	1860	1860	1860	1860	0
665	20250107	094700	67136171	1860	1860	1860	1860	0
666	20250107	094600	67136171	1860	1860	1860	1860	82
667	20250107	094500	66983651	1857	1860	1860	1857	2
668	20250107	094400	66979934	1860	1856	1861	1856	421
669	20250107	094300	66198493	1856	1862	1862	1856	140
670	20250107	094200	65937965	1862	1862	1862	1862	19
671	20250107	094100	65902587	1863	1863	1863	1863	5
672	20250107	094000	65893272	1848	1865	1865	1848	56
673	20250107	093900	65789571	1865	1868	1868	1846	25
674	20250107	093800	65743259	1868	1869	1872	1849	1571
675	20250107	093700	62815599	1872	1861	1872	1861	3100
676	20250107	093600	57032036	1861	1853	1861	1853	2471
677	20250107	093500	52440821	1853	1853	1853	1853	258
678	20250107	093400	51962747	1853	1853	1853	1853	0
679	20250107	093300	51962747	1853	1851	1853	1845	825
680	20250107	093200	50440062	1852	1855	1855	1852	1097
681	20250107	093100	48407183	1855	1855	1855	1855	5
682	20250107	093000	48397908	1855	1853	1855	1853	338
683	20250107	092900	47771554	1859	1858	1859	1853	665
684	20250107	092800	46539089	1853	1853	1853	1853	230
685	20250107	092700	46112899	1861	1859	1861	1859	5
686	20250107	092600	46103598	1856	1849	1856	1839	117
687	20250107	092500	45888253	1844	1843	1844	1843	63
688	20250107	092400	45772082	1836	1839	1839	1836	876
689	20250107	092300	44163652	1837	1842	1842	1837	765
690	20250107	092200	42755497	1838	1838	1838	1838	248
691	20250107	092100	42299673	1838	1838	1838	1837	1507
692	20250107	092000	39529809	1838	1838	1838	1838	1021
693	20250107	091900	37653211	1838	1840	1840	1838	489
694	20250107	091800	36754181	1838	1841	1841	1838	820
695	20250107	091700	35245194	1838	1845	1849	1838	3454
696	20250107	091600	28877402	1849	1852	1852	1848	5221
697	20250107	091500	19220566	1852	1853	1853	1852	608
698	20250107	091400	18094250	1853	1852	1853	1852	1001
699	20250107	091300	16240397	1865	1865	1865	1865	1
700	20250107	091200	16238532	1865	1862	1865	1854	850
701	20250107	091100	14661429	1854	1860	1862	1854	656
702	20250107	091000	13442948	1860	1860	1860	1860	210
703	20250107	090900	13052348	1860	1852	1860	1852	12
704	20250107	090800	13030116	1860	1860	1860	1860	5
705	20250107	090700	13020816	1860	1860	1860	1860	62
706	20250107	090600	12905496	1850	1850	1850	1850	956
707	20250107	090500	11136896	1850	1850	1850	1850	711
708	20250107	090400	9821546	1850	1850	1850	1850	0
709	20250107	090300	9821546	1850	1860	1860	1850	2023
710	20250107	090200	6076664	1860	1853	1860	1852	441
711	20250107	090100	5259524	1867	1866	1867	1866	450
712	20250107	090000	4419554	1867	1860	1867	1860	2365