KissMeData/239340/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205200	168872115	1885	1885	1885	1885	3216
3	20250107	205100	168872115	1885	1885	1885	1885	0
4	20250107	205000	168872115	1885	1885	1885	1885	0
5	20250107	204900	168872115	1885	1885	1885	1885	0
6	20250107	204800	168872115	1885	1885	1885	1885	0
7	20250107	204700	168872115	1885	1885	1885	1885	0
8	20250107	204600	168872115	1885	1885	1885	1885	0
9	20250107	204500	168872115	1885	1885	1885	1885	0
10	20250107	204400	168872115	1885	1885	1885	1885	0
11	20250107	204300	168872115	1885	1885	1885	1885	0
12	20250107	204200	168872115	1885	1885	1885	1885	0
13	20250107	204100	168872115	1885	1885	1885	1885	0
14	20250107	204000	168872115	1885	1885	1885	1885	0
15	20250107	203900	168872115	1885	1885	1885	1885	0
16	20250107	203800	168872115	1885	1885	1885	1885	0
17	20250107	203700	168872115	1885	1885	1885	1885	0
18	20250107	203600	168872115	1885	1885	1885	1885	0
19	20250107	203500	168872115	1885	1885	1885	1885	0
20	20250107	203400	168872115	1885	1885	1885	1885	0
21	20250107	203300	168872115	1885	1885	1885	1885	0
22	20250107	203200	168872115	1885	1885	1885	1885	0
23	20250107	203100	168872115	1885	1885	1885	1885	0
24	20250107	203000	168872115	1885	1885	1885	1885	0
25	20250107	202900	168872115	1885	1885	1885	1885	0
26	20250107	202800	168872115	1885	1885	1885	1885	0
27	20250107	202700	168872115	1885	1885	1885	1885	0
28	20250107	202600	168872115	1885	1885	1885	1885	0
29	20250107	202500	168872115	1885	1885	1885	1885	0
30	20250107	202400	168872115	1885	1885	1885	1885	0
31	20250107	202300	168872115	1885	1885	1885	1885	0
32	20250107	202200	168872115	1885	1885	1885	1885	3216
33	20250107	202100	168872115	1885	1885	1885	1885	0
34	20250107	202000	168872115	1885	1885	1885	1885	0
35	20250107	201900	168872115	1885	1885	1885	1885	0
36	20250107	201800	168872115	1885	1885	1885	1885	0
37	20250107	201700	168872115	1885	1885	1885	1885	0
38	20250107	201600	168872115	1885	1885	1885	1885	0
39	20250107	201500	168872115	1885	1885	1885	1885	0
40	20250107	201400	168872115	1885	1885	1885	1885	0
41	20250107	201300	168872115	1885	1885	1885	1885	0
42	20250107	201200	168872115	1885	1885	1885	1885	0
43	20250107	201100	168872115	1885	1885	1885	1885	0
44	20250107	201000	168872115	1885	1885	1885	1885	0
45	20250107	200900	168872115	1885	1885	1885	1885	0
46	20250107	200800	168872115	1885	1885	1885	1885	0
47	20250107	200700	168872115	1885	1885	1885	1885	0
48	20250107	200600	168872115	1885	1885	1885	1885	0
49	20250107	200500	168872115	1885	1885	1885	1885	0
50	20250107	200400	168872115	1885	1885	1885	1885	0
51	20250107	200300	168872115	1885	1885	1885	1885	0
52	20250107	200200	168872115	1885	1885	1885	1885	0
53	20250107	200100	168872115	1885	1885	1885	1885	0
54	20250107	200000	168872115	1885	1885	1885	1885	0
55	20250107	195900	168872115	1885	1885	1885	1885	0
56	20250107	195800	168872115	1885	1885	1885	1885	0
57	20250107	195700	168872115	1885	1885	1885	1885	0
58	20250107	195600	168872115	1885	1885	1885	1885	0
59	20250107	195500	168872115	1885	1885	1885	1885	0
60	20250107	195400	168872115	1885	1885	1885	1885	0
61	20250107	195300	168872115	1885	1885	1885	1885	0
62	20250107	195200	168872115	1885	1885	1885	1885	3216
63	20250107	195100	168872115	1885	1885	1885	1885	0
64	20250107	195000	168872115	1885	1885	1885	1885	0
65	20250107	194900	168872115	1885	1885	1885	1885	0
66	20250107	194800	168872115	1885	1885	1885	1885	0
67	20250107	194700	168872115	1885	1885	1885	1885	0
68	20250107	194600	168872115	1885	1885	1885	1885	0
69	20250107	194500	168872115	1885	1885	1885	1885	0
70	20250107	194400	168872115	1885	1885	1885	1885	0
71	20250107	194300	168872115	1885	1885	1885	1885	0
72	20250107	194200	168872115	1885	1885	1885	1885	0
73	20250107	194100	168872115	1885	1885	1885	1885	0
74	20250107	194000	168872115	1885	1885	1885	1885	0
75	20250107	193900	168872115	1885	1885	1885	1885	0
76	20250107	193800	168872115	1885	1885	1885	1885	0
77	20250107	193700	168872115	1885	1885	1885	1885	0
78	20250107	193600	168872115	1885	1885	1885	1885	0
79	20250107	193500	168872115	1885	1885	1885	1885	0
80	20250107	193400	168872115	1885	1885	1885	1885	0
81	20250107	193300	168872115	1885	1885	1885	1885	0
82	20250107	193200	168872115	1885	1885	1885	1885	0
83	20250107	193100	168872115	1885	1885	1885	1885	0
84	20250107	193000	168872115	1885	1885	1885	1885	0
85	20250107	192900	168872115	1885	1885	1885	1885	0
86	20250107	192800	168872115	1885	1885	1885	1885	0
87	20250107	192700	168872115	1885	1885	1885	1885	0
88	20250107	192600	168872115	1885	1885	1885	1885	0
89	20250107	192500	168872115	1885	1885	1885	1885	0
90	20250107	192400	168872115	1885	1885	1885	1885	0
91	20250107	192300	168872115	1885	1885	1885	1885	0
92	20250107	192200	168872115	1885	1885	1885	1885	3216
93	20250107	192100	168872115	1885	1885	1885	1885	0
94	20250107	192000	168872115	1885	1885	1885	1885	0
95	20250107	191900	168872115	1885	1885	1885	1885	0
96	20250107	191800	168872115	1885	1885	1885	1885	0
97	20250107	191700	168872115	1885	1885	1885	1885	0
98	20250107	191600	168872115	1885	1885	1885	1885	0
99	20250107	191500	168872115	1885	1885	1885	1885	0
100	20250107	191400	168872115	1885	1885	1885	1885	0
101	20250107	191300	168872115	1885	1885	1885	1885	0
102	20250107	191200	168872115	1885	1885	1885	1885	0
103	20250107	191100	168872115	1885	1885	1885	1885	0
104	20250107	191000	168872115	1885	1885	1885	1885	0
105	20250107	190900	168872115	1885	1885	1885	1885	0
106	20250107	190800	168872115	1885	1885	1885	1885	0
107	20250107	190700	168872115	1885	1885	1885	1885	0
108	20250107	190600	168872115	1885	1885	1885	1885	0
109	20250107	190500	168872115	1885	1885	1885	1885	0
110	20250107	190400	168872115	1885	1885	1885	1885	0
111	20250107	190300	168872115	1885	1885	1885	1885	0
112	20250107	190200	168872115	1885	1885	1885	1885	0
113	20250107	190100	168872115	1885	1885	1885	1885	0
114	20250107	190000	168872115	1885	1885	1885	1885	0
115	20250107	185900	168872115	1885	1885	1885	1885	0
116	20250107	185800	168872115	1885	1885	1885	1885	0
117	20250107	185700	168872115	1885	1885	1885	1885	0
118	20250107	185600	168872115	1885	1885	1885	1885	0
119	20250107	185500	168872115	1885	1885	1885	1885	0
120	20250107	185400	168872115	1885	1885	1885	1885	0
121	20250107	185300	168872115	1885	1885	1885	1885	0
122	20250107	185200	168872115	1885	1885	1885	1885	3216
123	20250107	185100	168872115	1885	1885	1885	1885	0
124	20250107	185000	168872115	1885	1885	1885	1885	0
125	20250107	184900	168872115	1885	1885	1885	1885	0
126	20250107	184800	168872115	1885	1885	1885	1885	0
127	20250107	184700	168872115	1885	1885	1885	1885	0
128	20250107	184600	168872115	1885	1885	1885	1885	0
129	20250107	184500	168872115	1885	1885	1885	1885	0
130	20250107	184400	168872115	1885	1885	1885	1885	0
131	20250107	184300	168872115	1885	1885	1885	1885	0
132	20250107	184200	168872115	1885	1885	1885	1885	0
133	20250107	184100	168872115	1885	1885	1885	1885	0
134	20250107	184000	168872115	1885	1885	1885	1885	0
135	20250107	183900	168872115	1885	1885	1885	1885	0
136	20250107	183800	168872115	1885	1885	1885	1885	0
137	20250107	183700	168872115	1885	1885	1885	1885	0
138	20250107	183600	168872115	1885	1885	1885	1885	0
139	20250107	183500	168872115	1885	1885	1885	1885	0
140	20250107	183400	168872115	1885	1885	1885	1885	0
141	20250107	183300	168872115	1885	1885	1885	1885	0
142	20250107	183200	168872115	1885	1885	1885	1885	0
143	20250107	183100	168872115	1885	1885	1885	1885	0
144	20250107	183000	168872115	1885	1885	1885	1885	0
145	20250107	182900	168872115	1885	1885	1885	1885	0
146	20250107	182800	168872115	1885	1885	1885	1885	0
147	20250107	182700	168872115	1885	1885	1885	1885	0
148	20250107	182600	168872115	1885	1885	1885	1885	0
149	20250107	182500	168872115	1885	1885	1885	1885	0
150	20250107	182400	168872115	1885	1885	1885	1885	0
151	20250107	182300	168872115	1885	1885	1885	1885	0
152	20250107	182200	168872115	1885	1885	1885	1885	3216
153	20250107	182100	168872115	1885	1885	1885	1885	0
154	20250107	182000	168872115	1885	1885	1885	1885	0
155	20250107	181900	168872115	1885	1885	1885	1885	0
156	20250107	181800	168872115	1885	1885	1885	1885	0
157	20250107	181700	168872115	1885	1885	1885	1885	0
158	20250107	181600	168872115	1885	1885	1885	1885	0
159	20250107	181500	168872115	1885	1885	1885	1885	0
160	20250107	181400	168872115	1885	1885	1885	1885	0
161	20250107	181300	168872115	1885	1885	1885	1885	0
162	20250107	181200	168872115	1885	1885	1885	1885	0
163	20250107	181100	168872115	1885	1885	1885	1885	0
164	20250107	181000	168872115	1885	1885	1885	1885	0
165	20250107	180900	168872115	1885	1885	1885	1885	0
166	20250107	180800	168872115	1885	1885	1885	1885	0
167	20250107	180700	168872115	1885	1885	1885	1885	0
168	20250107	180600	168872115	1885	1885	1885	1885	0
169	20250107	180500	168872115	1885	1885	1885	1885	0
170	20250107	180400	168872115	1885	1885	1885	1885	0
171	20250107	180300	168872115	1885	1885	1885	1885	0
172	20250107	180200	168872115	1885	1885	1885	1885	0
173	20250107	180100	168872115	1885	1885	1885	1885	0
174	20250107	180000	168872115	1885	1885	1885	1885	0
175	20250107	175900	168872115	1885	1885	1885	1885	0
176	20250107	175800	168872115	1885	1885	1885	1885	0
177	20250107	175700	168872115	1885	1885	1885	1885	0
178	20250107	175600	168872115	1885	1885	1885	1885	0
179	20250107	175500	168872115	1885	1885	1885	1885	0
180	20250107	175400	168872115	1885	1885	1885	1885	0
181	20250107	175300	168872115	1885	1885	1885	1885	0
182	20250107	175200	168872115	1885	1885	1885	1885	3216
183	20250107	175100	168872115	1885	1885	1885	1885	0
184	20250107	175000	168872115	1885	1885	1885	1885	0
185	20250107	174900	168872115	1885	1885	1885	1885	0
186	20250107	174800	168872115	1885	1885	1885	1885	0
187	20250107	174700	168872115	1885	1885	1885	1885	0
188	20250107	174600	168872115	1885	1885	1885	1885	0
189	20250107	174500	168872115	1885	1885	1885	1885	0
190	20250107	174400	168872115	1885	1885	1885	1885	0
191	20250107	174300	168872115	1885	1885	1885	1885	0
192	20250107	174200	168872115	1885	1885	1885	1885	0
193	20250107	174100	168872115	1885	1885	1885	1885	0
194	20250107	174000	168872115	1885	1885	1885	1885	0
195	20250107	173900	168872115	1885	1885	1885	1885	0
196	20250107	173800	168872115	1885	1885	1885	1885	0
197	20250107	173700	168872115	1885	1885	1885	1885	0
198	20250107	173600	168872115	1885	1885	1885	1885	0
199	20250107	173500	168872115	1885	1885	1885	1885	0
200	20250107	173400	168872115	1885	1885	1885	1885	0
201	20250107	173300	168872115	1885	1885	1885	1885	0
202	20250107	173200	168872115	1885	1885	1885	1885	0
203	20250107	173100	168872115	1885	1885	1885	1885	0
204	20250107	173000	168872115	1885	1885	1885	1885	0
205	20250107	172900	168872115	1885	1885	1885	1885	0
206	20250107	172800	168872115	1885	1885	1885	1885	0
207	20250107	172700	168872115	1885	1885	1885	1885	0
208	20250107	172600	168872115	1885	1885	1885	1885	0
209	20250107	172500	168872115	1885	1885	1885	1885	0
210	20250107	172400	168872115	1885	1885	1885	1885	0
211	20250107	172300	168872115	1885	1885	1885	1885	0
212	20250107	172200	168872115	1885	1885	1885	1885	3216
213	20250107	172100	168872115	1885	1885	1885	1885	0
214	20250107	172000	168872115	1885	1885	1885	1885	0
215	20250107	171900	168872115	1885	1885	1885	1885	0
216	20250107	171800	168872115	1885	1885	1885	1885	0
217	20250107	171700	168872115	1885	1885	1885	1885	0
218	20250107	171600	168872115	1885	1885	1885	1885	0
219	20250107	171500	168872115	1885	1885	1885	1885	0
220	20250107	171400	168872115	1885	1885	1885	1885	0
221	20250107	171300	168872115	1885	1885	1885	1885	0
222	20250107	171200	168872115	1885	1885	1885	1885	0
223	20250107	171100	168872115	1885	1885	1885	1885	0
224	20250107	171000	168872115	1885	1885	1885	1885	0
225	20250107	170900	168872115	1885	1885	1885	1885	0
226	20250107	170800	168872115	1885	1885	1885	1885	0
227	20250107	170700	168872115	1885	1885	1885	1885	0
228	20250107	170600	168872115	1885	1885	1885	1885	0
229	20250107	170500	168872115	1885	1885	1885	1885	0
230	20250107	170400	168872115	1885	1885	1885	1885	0
231	20250107	170300	168872115	1885	1885	1885	1885	0
232	20250107	170200	168872115	1885	1885	1885	1885	0
233	20250107	170100	168872115	1885	1885	1885	1885	0
234	20250107	170000	168872115	1885	1885	1885	1885	0
235	20250107	165900	168872115	1885	1885	1885	1885	0
236	20250107	165800	168872115	1885	1885	1885	1885	0
237	20250107	165700	168872115	1885	1885	1885	1885	0
238	20250107	165600	168872115	1885	1885	1885	1885	0
239	20250107	165500	168872115	1885	1885	1885	1885	0
240	20250107	165400	168872115	1885	1885	1885	1885	0
241	20250107	165300	168872115	1885	1885	1885	1885	0
242	20250107	165200	168872115	1885	1885	1885	1885	3216
243	20250107	165100	168872115	1885	1885	1885	1885	0
244	20250107	165000	168872115	1885	1885	1885	1885	0
245	20250107	164900	168872115	1885	1885	1885	1885	0
246	20250107	164800	168872115	1885	1885	1885	1885	0
247	20250107	164700	168872115	1885	1885	1885	1885	0
248	20250107	164600	168872115	1885	1885	1885	1885	0
249	20250107	164500	168872115	1885	1885	1885	1885	0
250	20250107	164400	168872115	1885	1885	1885	1885	0
251	20250107	164300	168872115	1885	1885	1885	1885	0
252	20250107	164200	168872115	1885	1885	1885	1885	0
253	20250107	164100	168872115	1885	1885	1885	1885	0
254	20250107	164000	168872115	1885	1885	1885	1885	0
255	20250107	163900	168872115	1885	1885	1885	1885	0
256	20250107	163800	168872115	1885	1885	1885	1885	0
257	20250107	163700	168872115	1885	1885	1885	1885	0
258	20250107	163600	168872115	1885	1885	1885	1885	0
259	20250107	163500	168872115	1885	1885	1885	1885	0
260	20250107	163400	168872115	1885	1885	1885	1885	0
261	20250107	163300	168872115	1885	1885	1885	1885	0
262	20250107	163200	168872115	1885	1885	1885	1885	0
263	20250107	163100	168872115	1885	1885	1885	1885	0
264	20250107	163000	168872115	1885	1885	1885	1885	0
265	20250107	162900	168872115	1885	1885	1885	1885	0
266	20250107	162800	168872115	1885	1885	1885	1885	0
267	20250107	162700	168872115	1885	1885	1885	1885	0
268	20250107	162600	168872115	1885	1885	1885	1885	0
269	20250107	162500	168872115	1885	1885	1885	1885	0
270	20250107	162400	168872115	1885	1885	1885	1885	0
271	20250107	162300	168872115	1885	1885	1885	1885	0
272	20250107	162200	168872115	1885	1885	1885	1885	3216
273	20250107	162100	168872115	1885	1885	1885	1885	0
274	20250107	162000	168872115	1885	1885	1885	1885	0
275	20250107	161900	168872115	1885	1885	1885	1885	0
276	20250107	161800	168872115	1885	1885	1885	1885	0
277	20250107	161700	168872115	1885	1885	1885	1885	0
278	20250107	161600	168872115	1885	1885	1885	1885	0
279	20250107	161500	168872115	1885	1885	1885	1885	0
280	20250107	161400	168872115	1885	1885	1885	1885	0
281	20250107	161300	168872115	1885	1885	1885	1885	0
282	20250107	161200	168872115	1885	1885	1885	1885	0
283	20250107	161100	168872115	1885	1885	1885	1885	0
284	20250107	161000	168872115	1885	1885	1885	1885	0
285	20250107	160900	168872115	1885	1885	1885	1885	0
286	20250107	160800	168872115	1885	1885	1885	1885	0
287	20250107	160700	168872115	1885	1885	1885	1885	0
288	20250107	160600	168872115	1885	1885	1885	1885	0
289	20250107	160500	168872115	1885	1885	1885	1885	0
290	20250107	160400	168872115	1885	1885	1885	1885	0
291	20250107	160300	168872115	1885	1885	1885	1885	0
292	20250107	160200	168872115	1885	1885	1885	1885	0
293	20250107	160100	168872115	1885	1885	1885	1885	0
294	20250107	160000	168872115	1885	1885	1885	1885	0
295	20250107	155900	168872115	1885	1885	1885	1885	0
296	20250107	155800	168872115	1885	1885	1885	1885	0
297	20250107	155700	168872115	1885	1885	1885	1885	0
298	20250107	155600	168872115	1885	1885	1885	1885	0
299	20250107	155500	168872115	1885	1885	1885	1885	0
300	20250107	155400	168872115	1885	1885	1885	1885	0
301	20250107	155300	168872115	1885	1885	1885	1885	0
302	20250107	155200	168872115	1885	1885	1885	1885	3216
303	20250107	155100	168872115	1885	1885	1885	1885	0
304	20250107	155000	168872115	1885	1885	1885	1885	0
305	20250107	154900	168872115	1885	1885	1885	1885	0
306	20250107	154800	168872115	1885	1885	1885	1885	0
307	20250107	154700	168872115	1885	1885	1885	1885	0
308	20250107	154600	168872115	1885	1885	1885	1885	0
309	20250107	154500	168872115	1885	1885	1885	1885	0
310	20250107	154400	168872115	1885	1885	1885	1885	0
311	20250107	154300	168872115	1885	1885	1885	1885	0
312	20250107	154200	168872115	1885	1885	1885	1885	0
313	20250107	154100	168872115	1885	1885	1885	1885	0
314	20250107	154000	168872115	1885	1885	1885	1885	0
315	20250107	153900	168872115	1885	1885	1885	1885	0
316	20250107	153800	168872115	1885	1885	1885	1885	0
317	20250107	153700	168872115	1885	1885	1885	1885	0
318	20250107	153600	168872115	1885	1885	1885	1885	0
319	20250107	153500	168872115	1885	1885	1885	1885	0
320	20250107	153400	168872115	1885	1885	1885	1885	0
321	20250107	153300	168872115	1885	1885	1885	1885	0
322	20250107	153200	168872115	1885	1885	1885	1885	0
323	20250107	153100	168872115	1885	1885	1885	1885	0
324	20250107	153000	168872115	1885	1885	1885	1885	3216
325	20250107	152900	162809955	1875	1875	1875	1875	0
326	20250107	152800	162809955	1875	1875	1875	1875	0
327	20250107	152700	162809955	1875	1875	1875	1875	0
328	20250107	152600	162809955	1875	1875	1875	1875	0
329	20250107	152500	162809955	1875	1875	1875	1875	0
330	20250107	152400	162809955	1875	1875	1875	1875	0
331	20250107	152300	162809955	1875	1875	1875	1875	0
332	20250107	152200	162809955	1875	1875	1875	1875	0
333	20250107	152100	162809955	1875	1875	1875	1875	0
334	20250107	152000	162809955	1875	1875	1875	1875	0
335	20250107	151900	162809955	1875	1873	1875	1872	3045
336	20250107	151800	157105870	1870	1870	1870	1869	2523
337	20250107	151700	152387880	1870	1870	1870	1870	10
338	20250107	151600	152369180	1870	1870	1870	1870	1099
339	20250107	151500	150314050	1873	1873	1873	1873	100
340	20250107	151400	150126750	1873	1873	1873	1873	74
341	20250107	151300	149988148	1873	1873	1873	1873	1
342	20250107	151200	149986275	1873	1873	1873	1873	0
343	20250107	151100	149986275	1873	1873	1873	1873	0
344	20250107	151000	149986275	1873	1863	1873	1863	1106
345	20250107	150900	147916422	1872	1872	1872	1872	0
346	20250107	150800	147916422	1872	1865	1872	1865	3200
347	20250107	150700	141940065	1863	1862	1863	1862	6
348	20250107	150600	141928891	1863	1863	1863	1863	0
349	20250107	150500	141928891	1863	1863	1863	1863	0
350	20250107	150400	141928891	1863	1859	1863	1859	500
351	20250107	150300	140998559	1859	1859	1859	1859	200
352	20250107	150200	140626759	1859	1859	1859	1859	0
353	20250107	150100	140626759	1859	1859	1859	1859	508
354	20250107	150000	139682387	1859	1859	1859	1859	0
355	20250107	145900	139682387	1859	1859	1859	1859	2200
356	20250107	145800	135592587	1863	1863	1863	1863	548
357	20250107	145700	134571663	1863	1859	1863	1859	1034
358	20250107	145600	132648331	1859	1859	1859	1859	52
359	20250107	145500	132551663	1859	1859	1859	1859	0
360	20250107	145400	132551663	1859	1859	1859	1859	0
361	20250107	145300	132551663	1859	1859	1859	1859	1000
362	20250107	145200	130692663	1854	1854	1854	1854	0
363	20250107	145100	130692663	1854	1854	1854	1854	12
364	20250107	145000	130670415	1855	1855	1855	1855	0
365	20250107	144900	130670415	1855	1855	1855	1855	0
366	20250107	144800	130670415	1855	1855	1855	1855	1000
367	20250107	144700	128815415	1852	1852	1852	1852	0
368	20250107	144600	128815415	1852	1852	1852	1852	0
369	20250107	144500	128815415	1852	1852	1852	1852	0
370	20250107	144400	128815415	1852	1852	1852	1852	436
371	20250107	144300	128007943	1850	1850	1850	1850	0
372	20250107	144200	128007943	1850	1850	1850	1850	0
373	20250107	144100	128007943	1850	1850	1850	1850	0
374	20250107	144000	128007943	1850	1850	1850	1850	0
375	20250107	143900	128007943	1850	1850	1850	1850	55
376	20250107	143800	127906193	1850	1850	1850	1850	0
377	20250107	143700	127906193	1850	1850	1850	1850	0
378	20250107	143600	127906193	1850	1850	1850	1850	0
379	20250107	143500	127906193	1850	1850	1850	1850	1801
380	20250107	143400	124574343	1850	1850	1850	1850	0
381	20250107	143300	124574343	1850	1850	1850	1850	1
382	20250107	143200	124572493	1847	1847	1847	1847	790
383	20250107	143100	123113363	1847	1859	1859	1847	1413
384	20250107	143000	120502473	1860	1860	1860	1860	86
385	20250107	142900	120342513	1860	1860	1860	1860	0
386	20250107	142800	120342513	1860	1860	1860	1860	0
387	20250107	142700	120342513	1860	1860	1860	1860	0
388	20250107	142600	120342513	1860	1860	1860	1860	0
389	20250107	142500	120342513	1860	1860	1860	1860	0
390	20250107	142400	120342513	1860	1860	1860	1860	0
391	20250107	142300	120342513	1860	1859	1860	1859	40
392	20250107	142200	120268114	1859	1859	1859	1859	0
393	20250107	142100	120268114	1859	1859	1859	1859	1
394	20250107	142000	120266255	1860	1860	1860	1860	0
395	20250107	141900	120266255	1860	1860	1860	1860	1
396	20250107	141800	120264395	1847	1847	1847	1847	0
397	20250107	141700	120264395	1847	1847	1847	1847	0
398	20250107	141600	120264395	1847	1847	1847	1847	20
399	20250107	141500	120227455	1847	1847	1847	1847	0
400	20250107	141400	120227455	1847	1847	1847	1847	0
401	20250107	141300	120227455	1847	1847	1847	1847	150
402	20250107	141200	119950405	1847	1847	1847	1847	0
403	20250107	141100	119950405	1847	1848	1848	1847	606
404	20250107	141000	118830573	1848	1848	1848	1848	37
405	20250107	140900	118762197	1848	1848	1848	1848	0
406	20250107	140800	118762197	1848	1848	1848	1848	0
407	20250107	140700	118762197	1848	1848	1848	1848	0
408	20250107	140600	118762197	1848	1848	1848	1848	658
409	20250107	140500	117546213	1848	1850	1850	1848	1500
410	20250107	140400	114772655	1850	1850	1850	1850	892
411	20250107	140300	113122455	1850	1850	1850	1850	0
412	20250107	140200	113122455	1850	1852	1852	1850	2630
413	20250107	140100	108254865	1851	1851	1851	1851	0
414	20250107	140000	108254865	1851	1851	1851	1851	0
415	20250107	135900	108254865	1851	1851	1851	1851	0
416	20250107	135800	108254865	1851	1851	1851	1851	0
417	20250107	135700	108254865	1851	1851	1851	1851	0
418	20250107	135600	108254865	1851	1851	1851	1851	0
419	20250107	135500	108254865	1851	1851	1851	1851	22
420	20250107	135400	108214143	1850	1850	1850	1850	0
421	20250107	135300	108214143	1850	1850	1850	1850	0
422	20250107	135200	108214143	1850	1850	1850	1850	0
423	20250107	135100	108214143	1850	1850	1850	1850	0
424	20250107	135000	108214143	1850	1850	1850	1850	0
425	20250107	134900	108214143	1850	1850	1850	1850	18
426	20250107	134800	108180843	1849	1849	1849	1849	0
427	20250107	134700	108180843	1849	1849	1849	1849	0
428	20250107	134600	108180843	1849	1849	1849	1849	0
429	20250107	134500	108180843	1849	1854	1864	1848	14430
430	20250107	134400	81466250	1864	1864	1864	1864	0
431	20250107	134300	81466250	1864	1864	1864	1864	0
432	20250107	134200	81466250	1864	1864	1864	1864	0
433	20250107	134100	81466250	1864	1864	1864	1864	0
434	20250107	134000	81466250	1864	1864	1864	1864	1
435	20250107	133900	81464386	1853	1853	1853	1853	0
436	20250107	133800	81464386	1853	1853	1853	1853	11
437	20250107	133700	81444003	1853	1853	1853	1853	0
438	20250107	133600	81444003	1853	1854	1854	1853	79
439	20250107	133500	81297596	1853	1853	1853	1853	78
440	20250107	133400	81153062	1853	1864	1864	1853	157
441	20250107	133300	80862130	1853	1853	1853	1853	0
442	20250107	133200	80862130	1853	1853	1853	1853	0
443	20250107	133100	80862130	1853	1862	1862	1853	12
444	20250107	133000	80839804	1863	1863	1863	1863	0
445	20250107	132900	80839804	1863	1863	1863	1863	0
446	20250107	132800	80839804	1863	1863	1863	1863	0
447	20250107	132700	80839804	1863	1863	1863	1863	0
448	20250107	132600	80839804	1863	1863	1863	1863	0
449	20250107	132500	80839804	1863	1863	1863	1863	10
450	20250107	132400	80821174	1864	1864	1864	1864	0
451	20250107	132300	80821174	1864	1864	1864	1864	0
452	20250107	132200	80821174	1864	1864	1864	1864	0
453	20250107	132100	80821174	1864	1864	1864	1864	1
454	20250107	132000	80819310	1853	1853	1853	1853	0
455	20250107	131900	80819310	1853	1853	1853	1853	0
456	20250107	131800	80819310	1853	1853	1853	1853	0
457	20250107	131700	80819310	1853	1853	1853	1853	0
458	20250107	131600	80819310	1853	1853	1853	1853	0
459	20250107	131500	80819310	1853	1853	1853	1853	0
460	20250107	131400	80819310	1853	1853	1853	1853	0
461	20250107	131300	80819310	1853	1853	1853	1853	0
462	20250107	131200	80819310	1853	1853	1853	1853	0
463	20250107	131100	80819310	1853	1853	1853	1853	95
464	20250107	131000	80643275	1853	1853	1853	1853	0
465	20250107	130900	80643275	1853	1854	1854	1853	200
466	20250107	130800	80272587	1853	1853	1853	1853	0
467	20250107	130700	80272587	1853	1860	1860	1853	2000
468	20250107	130600	76562547	1863	1863	1863	1863	0
469	20250107	130500	76562547	1863	1863	1863	1863	0
470	20250107	130400	76562547	1863	1863	1863	1863	0
471	20250107	130300	76562547	1863	1863	1863	1863	0
472	20250107	130200	76562547	1863	1863	1863	1863	0
473	20250107	130100	76562547	1863	1863	1863	1863	0
474	20250107	130000	76562547	1863	1863	1863	1863	0
475	20250107	125900	76562547	1863	1863	1863	1863	0
476	20250107	125800	76562547	1863	1864	1864	1863	77
477	20250107	125700	76419026	1864	1864	1864	1864	0
478	20250107	125600	76419026	1864	1864	1864	1864	0
479	20250107	125500	76419026	1864	1864	1864	1864	35
480	20250107	125400	76353786	1868	1868	1868	1868	0
481	20250107	125300	76353786	1868	1868	1868	1868	0
482	20250107	125200	76353786	1868	1868	1868	1868	0
483	20250107	125100	76353786	1868	1868	1868	1868	0
484	20250107	125000	76353786	1868	1865	1868	1865	559
485	20250107	124900	75310962	1863	1863	1863	1863	0
486	20250107	124800	75310962	1863	1863	1863	1863	50
487	20250107	124700	75217812	1863	1863	1863	1863	2
488	20250107	124600	75214086	1863	1863	1863	1863	0
489	20250107	124500	75214086	1863	1863	1863	1863	0
490	20250107	124400	75214086	1863	1862	1863	1862	314
491	20250107	124300	74629386	1861	1860	1861	1859	793
492	20250107	124200	73154883	1859	1859	1859	1859	3
493	20250107	124100	73149306	1860	1860	1860	1860	3
494	20250107	124000	73143726	1861	1861	1861	1861	0
495	20250107	123900	73143726	1861	1861	1861	1861	0
496	20250107	123800	73143726	1861	1861	1861	1861	157
497	20250107	123700	72851549	1858	1859	1860	1858	1324
498	20250107	123600	70391431	1859	1859	1859	1859	40
499	20250107	123500	70317071	1858	1859	1859	1858	437
500	20250107	123400	69505090	1860	1860	1860	1860	412
501	20250107	123300	68738770	1862	1862	1862	1862	0
502	20250107	123200	68738770	1862	1862	1862	1862	0
503	20250107	123100	68738770	1862	1862	1862	1862	0
504	20250107	123000	68738770	1862	1862	1862	1862	0
505	20250107	122900	68738770	1862	1862	1862	1862	0
506	20250107	122800	68738770	1862	1862	1862	1862	1
507	20250107	122700	68736908	1860	1860	1860	1860	0
508	20250107	122600	68736908	1860	1860	1860	1860	0
509	20250107	122500	68736908	1860	1860	1860	1860	190
510	20250107	122400	68383508	1860	1860	1860	1860	0
511	20250107	122300	68383508	1860	1860	1860	1860	0
512	20250107	122200	68383508	1860	1860	1860	1860	0
513	20250107	122100	68383508	1860	1860	1860	1860	0
514	20250107	122000	68383508	1860	1860	1860	1860	0
515	20250107	121900	68383508	1860	1860	1860	1860	0
516	20250107	121800	68383508	1860	1860	1860	1860	0
517	20250107	121700	68383508	1860	1860	1860	1860	0
518	20250107	121600	68383508	1860	1860	1860	1860	0
519	20250107	121500	68383508	1860	1860	1860	1860	0
520	20250107	121400	68383508	1860	1860	1860	1860	0
521	20250107	121300	68383508	1860	1860	1860	1860	1
522	20250107	121200	68381648	1862	1862	1862	1862	21
523	20250107	121100	68342546	1860	1860	1860	1860	0
524	20250107	121000	68342546	1860	1860	1860	1860	20
525	20250107	120900	68305346	1862	1862	1862	1862	56
526	20250107	120800	68201074	1862	1862	1862	1862	0
527	20250107	120700	68201074	1862	1862	1862	1862	17
528	20250107	120600	68169420	1862	1862	1862	1862	0
529	20250107	120500	68169420	1862	1862	1862	1862	0
530	20250107	120400	68169420	1862	1862	1862	1862	0
531	20250107	120300	68169420	1862	1862	1862	1862	50
532	20250107	120200	68076320	1861	1861	1861	1861	4
533	20250107	120100	68068876	1861	1861	1861	1861	0
534	20250107	120000	68068876	1861	1861	1861	1861	0
535	20250107	115900	68068876	1861	1861	1861	1861	4
536	20250107	115800	68061432	1861	1861	1861	1861	101
537	20250107	115700	67873471	1865	1865	1865	1865	3
538	20250107	115600	67867876	1865	1865	1865	1865	0
539	20250107	115500	67867876	1865	1865	1865	1865	0
540	20250107	115400	67867876	1865	1865	1865	1865	2
541	20250107	115300	67864146	1865	1865	1865	1865	0
542	20250107	115200	67864146	1865	1865	1865	1865	0
543	20250107	115100	67864146	1865	1865	1865	1865	3
544	20250107	115000	67858551	1859	1859	1859	1859	0
545	20250107	114900	67858551	1859	1859	1859	1859	0
546	20250107	114800	67858551	1859	1859	1859	1859	0
547	20250107	114700	67858551	1859	1859	1859	1859	0
548	20250107	114600	67858551	1859	1859	1859	1859	0
549	20250107	114500	67858551	1859	1859	1859	1859	0
550	20250107	114400	67858551	1859	1860	1860	1859	910
551	20250107	114300	66166001	1860	1860	1860	1860	0
552	20250107	114200	66166001	1860	1860	1860	1860	0
553	20250107	114100	66166001	1860	1860	1860	1860	0
554	20250107	114000	66166001	1860	1860	1860	1860	0
555	20250107	113900	66166001	1860	1860	1860	1860	0
556	20250107	113800	66166001	1860	1860	1860	1860	100
557	20250107	113700	65980001	1860	1860	1860	1860	0
558	20250107	113600	65980001	1860	1860	1860	1860	0
559	20250107	113500	65980001	1860	1860	1860	1860	0
560	20250107	113400	65980001	1860	1860	1860	1860	0
561	20250107	113300	65980001	1860	1860	1860	1860	50
562	20250107	113200	65887001	1860	1860	1860	1860	0
563	20250107	113100	65887001	1860	1860	1860	1860	66
564	20250107	113000	65764241	1857	1860	1860	1857	4126
565	20250107	112900	58100461	1860	1860	1860	1860	55
566	20250107	112800	57998161	1860	1861	1861	1860	53
567	20250107	112700	57899564	1861	1861	1861	1861	0
568	20250107	112600	57899564	1861	1861	1861	1861	0
569	20250107	112500	57899564	1861	1861	1861	1861	0
570	20250107	112400	57899564	1861	1860	1861	1860	212
571	20250107	112300	57505045	1861	1861	1861	1861	180
572	20250107	112200	57170065	1861	1861	1861	1861	0
573	20250107	112100	57170065	1861	1861	1861	1861	7
574	20250107	112000	57157038	1861	1861	1861	1861	0
575	20250107	111900	57157038	1861	1861	1861	1861	0
576	20250107	111800	57157038	1861	1861	1861	1861	0
577	20250107	111700	57157038	1861	1861	1861	1861	60
578	20250107	111600	57045378	1861	1864	1864	1861	12
579	20250107	111500	57023031	1864	1864	1864	1864	6
580	20250107	111400	57011847	1864	1864	1864	1864	0
581	20250107	111300	57011847	1864	1864	1864	1864	0
582	20250107	111200	57011847	1864	1864	1864	1864	0
583	20250107	111100	57011847	1864	1864	1864	1864	401
584	20250107	111000	56264383	1865	1865	1865	1865	0
585	20250107	110900	56264383	1865	1865	1865	1865	1
586	20250107	110800	56262518	1858	1858	1858	1858	0
587	20250107	110700	56262518	1858	1858	1858	1858	146
588	20250107	110600	55991250	1865	1865	1865	1865	1
589	20250107	110500	55989385	1865	1865	1865	1865	0
590	20250107	110400	55989385	1865	1865	1865	1865	0
591	20250107	110300	55989385	1865	1865	1865	1865	0
592	20250107	110200	55989385	1865	1865	1865	1865	0
593	20250107	110100	55989385	1865	1865	1865	1865	0
594	20250107	110000	55989385	1865	1865	1865	1865	0
595	20250107	105900	55989385	1865	1865	1865	1865	0
596	20250107	105800	55989385	1865	1857	1865	1857	48
597	20250107	105700	55899970	1858	1858	1858	1858	440
598	20250107	105600	55082450	1858	1858	1858	1858	0
599	20250107	105500	55082450	1858	1858	1858	1858	0
600	20250107	105400	55082450	1858	1858	1858	1858	0
601	20250107	105300	55082450	1858	1858	1858	1858	96
602	20250107	105200	54904082	1864	1864	1864	1864	0
603	20250107	105100	54904082	1864	1864	1864	1864	0
604	20250107	105000	54904082	1864	1864	1864	1864	0
605	20250107	104900	54904082	1864	1864	1864	1864	30
606	20250107	104800	54848162	1864	1865	1865	1864	35
607	20250107	104700	54782914	1865	1865	1865	1865	1
608	20250107	104600	54781049	1866	1866	1866	1866	2
609	20250107	104500	54777317	1868	1868	1868	1868	0
610	20250107	104400	54777317	1868	1868	1868	1868	0
611	20250107	104300	54777317	1868	1868	1868	1868	0
612	20250107	104200	54777317	1868	1868	1868	1868	0
613	20250107	104100	54777317	1868	1866	1868	1866	15
614	20250107	104000	54749299	1866	1866	1866	1866	0
615	20250107	103900	54749299	1866	1866	1866	1866	26
616	20250107	103800	54700783	1870	1864	1872	1864	115
617	20250107	103700	54486361	1863	1874	1874	1847	10416
618	20250107	103600	35116767	1875	1875	1875	1875	91
619	20250107	103500	34946142	1875	1876	1876	1875	521
620	20250107	103400	33969260	1877	1875	1877	1875	222
621	20250107	103300	33552966	1878	1878	1878	1878	73
622	20250107	103200	33415872	1875	1875	1875	1875	527
623	20250107	103100	32427747	1874	1874	1874	1874	0
624	20250107	103000	32427747	1874	1874	1874	1874	3
625	20250107	102900	32422125	1874	1874	1874	1874	132
626	20250107	102800	32174757	1875	1875	1875	1875	0
627	20250107	102700	32174757	1875	1875	1875	1875	0
628	20250107	102600	32174757	1875	1875	1875	1875	1
629	20250107	102500	32172882	1871	1871	1871	1871	0
630	20250107	102400	32172882	1871	1871	1871	1871	1
631	20250107	102300	32171011	1871	1873	1873	1871	571
632	20250107	102200	31102645	1874	1877	1877	1874	547
633	20250107	102100	30076569	1877	1878	1878	1877	152
634	20250107	102000	29791114	1880	1880	1880	1880	89
635	20250107	101900	29623794	1882	1882	1882	1882	23
636	20250107	101800	29580508	1880	1881	1881	1880	80
637	20250107	101700	29430103	1882	1882	1882	1882	29
638	20250107	101600	29375525	1880	1880	1880	1880	0
639	20250107	101500	29375525	1880	1880	1880	1880	0
640	20250107	101400	29375525	1880	1880	1880	1880	0
641	20250107	101300	29375525	1880	1880	1880	1880	0
642	20250107	101200	29375525	1880	1880	1880	1880	0
643	20250107	101100	29375525	1880	1882	1882	1880	1085
644	20250107	101000	27334200	1891	1891	1891	1891	0
645	20250107	100900	27334200	1891	1891	1891	1891	0
646	20250107	100800	27334200	1891	1891	1891	1891	0
647	20250107	100700	27334200	1891	1891	1891	1890	1160
648	20250107	100600	25140790	1892	1892	1892	1892	10
649	20250107	100500	25121870	1893	1893	1893	1893	200
650	20250107	100400	24743270	1893	1893	1893	1893	358
651	20250107	100300	24065576	1893	1893	1893	1893	0
652	20250107	100200	24065576	1893	1893	1893	1893	1
653	20250107	100100	24063683	1893	1893	1893	1893	0
654	20250107	100000	24063683	1893	1893	1893	1893	0
655	20250107	095900	24063683	1893	1893	1893	1893	0
656	20250107	095800	24063683	1893	1893	1893	1893	0
657	20250107	095700	24063683	1893	1893	1893	1893	2
658	20250107	095600	24059897	1893	1893	1893	1893	0
659	20250107	095500	24059897	1893	1893	1893	1893	0
660	20250107	095400	24059897	1893	1893	1893	1893	1
661	20250107	095300	24058004	1893	1893	1893	1893	0
662	20250107	095200	24058004	1893	1893	1893	1893	30
663	20250107	095100	24001214	1893	1889	1893	1889	6
664	20250107	095000	23989876	1893	1893	1893	1893	0
665	20250107	094900	23989876	1893	1893	1893	1893	0
666	20250107	094800	23989876	1893	1893	1893	1893	0
667	20250107	094700	23989876	1893	1893	1893	1893	105
668	20250107	094600	23791111	1893	1893	1893	1893	0
669	20250107	094500	23791111	1893	1893	1893	1893	2
670	20250107	094400	23787325	1893	1893	1893	1893	0
671	20250107	094300	23787325	1893	1893	1893	1893	0
672	20250107	094200	23787325	1893	1884	1893	1884	24
673	20250107	094100	23742046	1876	1876	1876	1876	0
674	20250107	094000	23742046	1876	1876	1876	1876	500
675	20250107	093900	22804046	1884	1884	1884	1884	1
676	20250107	093800	22802162	1881	1881	1881	1881	0
677	20250107	093700	22802162	1881	1881	1881	1881	0
678	20250107	093600	22802162	1881	1881	1881	1881	110
679	20250107	093500	22595252	1881	1884	1884	1881	815
680	20250107	093400	21062042	1884	1885	1885	1884	289
681	20250107	093300	20517565	1884	1885	1885	1884	2000
682	20250107	093200	16749533	1889	1889	1889	1889	50
683	20250107	093100	16655083	1889	1897	1897	1888	120
684	20250107	093000	16428288	1897	1897	1897	1897	0
685	20250107	092900	16428288	1897	1897	1897	1897	500
686	20250107	092800	15479788	1883	1881	1884	1881	350
687	20250107	092700	14821191	1876	1876	1876	1876	0
688	20250107	092600	14821191	1876	1881	1881	1876	6
689	20250107	092500	14809920	1882	1882	1882	1882	1
690	20250107	092400	14808038	1885	1885	1885	1885	1
691	20250107	092300	14806153	1885	1885	1885	1885	58
692	20250107	092200	14696823	1885	1885	1885	1885	1
693	20250107	092100	14694938	1899	1885	1899	1885	66
694	20250107	092000	14570514	1900	1900	1900	1900	1
695	20250107	091900	14568614	1885	1885	1885	1885	11
696	20250107	091800	14547879	1885	1885	1885	1885	0
697	20250107	091700	14547879	1885	1865	1885	1865	103
698	20250107	091600	14353744	1865	1880	1880	1865	1237
699	20250107	091500	12043027	1885	1900	1900	1885	131
700	20250107	091400	11794592	1885	1885	1885	1885	0
701	20250107	091300	11794592	1885	1893	1893	1885	738
702	20250107	091200	10403098	1895	1895	1895	1895	0
703	20250107	091100	10403098	1895	1895	1895	1895	456
704	20250107	091000	9538978	1895	1895	1895	1894	105
705	20250107	090900	9340005	1895	1895	1895	1895	1
706	20250107	090800	9338110	1895	1895	1895	1895	0
707	20250107	090700	9338110	1895	1895	1895	1895	0
708	20250107	090600	9338110	1895	1895	1895	1890	579
709	20250107	090500	8243750	1890	1895	1895	1890	20
710	20250107	090400	8205930	1890	1890	1890	1890	500
711	20250107	090300	7260930	1886	1885	1886	1885	622
712	20250107	090200	6087910	1890	1890	1890	1890	0
713	20250107	090100	6087910	1890	1885	1890	1885	627
714	20250107	090000	4902885	1885	1885	1885	1885	2601