KissMeData/023440/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190800	286521056	1692	1692	1692	1692	2214
3	20250106	190700	286521056	1692	1692	1692	1692	0
4	20250106	190600	286521056	1692	1692	1692	1692	0
5	20250106	190500	286521056	1692	1692	1692	1692	0
6	20250106	190400	286521056	1692	1692	1692	1692	0
7	20250106	190300	286521056	1692	1692	1692	1692	0
8	20250106	190200	286521056	1692	1692	1692	1692	0
9	20250106	190100	286521056	1692	1692	1692	1692	0
10	20250106	190000	286521056	1692	1692	1692	1692	0
11	20250106	185900	286521056	1692	1692	1692	1692	0
12	20250106	185800	286521056	1692	1692	1692	1692	0
13	20250106	185700	286521056	1692	1692	1692	1692	0
14	20250106	185600	286521056	1692	1692	1692	1692	0
15	20250106	185500	286521056	1692	1692	1692	1692	0
16	20250106	185400	286521056	1692	1692	1692	1692	0
17	20250106	185300	286521056	1692	1692	1692	1692	0
18	20250106	185200	286521056	1692	1692	1692	1692	0
19	20250106	185100	286521056	1692	1692	1692	1692	0
20	20250106	185000	286521056	1692	1692	1692	1692	0
21	20250106	184900	286521056	1692	1692	1692	1692	0
22	20250106	184800	286521056	1692	1692	1692	1692	0
23	20250106	184700	286521056	1692	1692	1692	1692	0
24	20250106	184600	286521056	1692	1692	1692	1692	0
25	20250106	184500	286521056	1692	1692	1692	1692	0
26	20250106	184400	286521056	1692	1692	1692	1692	0
27	20250106	184300	286521056	1692	1692	1692	1692	0
28	20250106	184200	286521056	1692	1692	1692	1692	0
29	20250106	184100	286521056	1692	1692	1692	1692	0
30	20250106	184000	286521056	1692	1692	1692	1692	0
31	20250106	183900	286521056	1692	1692	1692	1692	0
32	20250106	183800	286521056	1692	1692	1692	1692	2214
33	20250106	183700	286521056	1692	1692	1692	1692	0
34	20250106	183600	286521056	1692	1692	1692	1692	0
35	20250106	183500	286521056	1692	1692	1692	1692	0
36	20250106	183400	286521056	1692	1692	1692	1692	0
37	20250106	183300	286521056	1692	1692	1692	1692	0
38	20250106	183200	286521056	1692	1692	1692	1692	0
39	20250106	183100	286521056	1692	1692	1692	1692	0
40	20250106	183000	286521056	1692	1692	1692	1692	0
41	20250106	182900	286521056	1692	1692	1692	1692	0
42	20250106	182800	286521056	1692	1692	1692	1692	0
43	20250106	182700	286521056	1692	1692	1692	1692	0
44	20250106	182600	286521056	1692	1692	1692	1692	0
45	20250106	182500	286521056	1692	1692	1692	1692	0
46	20250106	182400	286521056	1692	1692	1692	1692	0
47	20250106	182300	286521056	1692	1692	1692	1692	0
48	20250106	182200	286521056	1692	1692	1692	1692	0
49	20250106	182100	286521056	1692	1692	1692	1692	0
50	20250106	182000	286521056	1692	1692	1692	1692	0
51	20250106	181900	286521056	1692	1692	1692	1692	0
52	20250106	181800	286521056	1692	1692	1692	1692	0
53	20250106	181700	286521056	1692	1692	1692	1692	0
54	20250106	181600	286521056	1692	1692	1692	1692	0
55	20250106	181500	286521056	1692	1692	1692	1692	0
56	20250106	181400	286521056	1692	1692	1692	1692	0
57	20250106	181300	286521056	1692	1692	1692	1692	0
58	20250106	181200	286521056	1692	1692	1692	1692	0
59	20250106	181100	286521056	1692	1692	1692	1692	0
60	20250106	181000	286521056	1692	1692	1692	1692	0
61	20250106	180900	286521056	1692	1692	1692	1692	0
62	20250106	180800	286521056	1692	1692	1692	1692	2214
63	20250106	180700	286521056	1692	1692	1692	1692	0
64	20250106	180600	286521056	1692	1692	1692	1692	0
65	20250106	180500	286521056	1692	1692	1692	1692	0
66	20250106	180400	286521056	1692	1692	1692	1692	0
67	20250106	180300	286521056	1692	1692	1692	1692	0
68	20250106	180200	286521056	1692	1692	1692	1692	0
69	20250106	180100	286521056	1692	1692	1692	1692	0
70	20250106	180000	286521056	1692	1692	1692	1692	0
71	20250106	175900	286521056	1692	1692	1692	1692	0
72	20250106	175800	286521056	1692	1692	1692	1692	0
73	20250106	175700	286521056	1692	1692	1692	1692	0
74	20250106	175600	286521056	1692	1692	1692	1692	0
75	20250106	175500	286521056	1692	1692	1692	1692	0
76	20250106	175400	286521056	1692	1692	1692	1692	0
77	20250106	175300	286521056	1692	1692	1692	1692	0
78	20250106	175200	286521056	1692	1692	1692	1692	0
79	20250106	175100	286521056	1692	1692	1692	1692	0
80	20250106	175000	286521056	1692	1692	1692	1692	0
81	20250106	174900	286521056	1692	1692	1692	1692	0
82	20250106	174800	286521056	1692	1692	1692	1692	0
83	20250106	174700	286521056	1692	1692	1692	1692	0
84	20250106	174600	286521056	1692	1692	1692	1692	0
85	20250106	174500	286521056	1692	1692	1692	1692	0
86	20250106	174400	286521056	1692	1692	1692	1692	0
87	20250106	174300	286521056	1692	1692	1692	1692	0
88	20250106	174200	286521056	1692	1692	1692	1692	0
89	20250106	174100	286521056	1692	1692	1692	1692	0
90	20250106	174000	286521056	1692	1692	1692	1692	0
91	20250106	173900	286521056	1692	1692	1692	1692	0
92	20250106	173800	286521056	1692	1692	1692	1692	2214
93	20250106	173700	286521056	1692	1692	1692	1692	0
94	20250106	173600	286521056	1692	1692	1692	1692	0
95	20250106	173500	286521056	1692	1692	1692	1692	0
96	20250106	173400	286521056	1692	1692	1692	1692	0
97	20250106	173300	286521056	1692	1692	1692	1692	0
98	20250106	173200	286521056	1692	1692	1692	1692	0
99	20250106	173100	286521056	1692	1692	1692	1692	0
100	20250106	173000	286521056	1692	1692	1692	1692	0
101	20250106	172900	286521056	1692	1692	1692	1692	0
102	20250106	172800	286521056	1692	1692	1692	1692	0
103	20250106	172700	286521056	1692	1692	1692	1692	0
104	20250106	172600	286521056	1692	1692	1692	1692	0
105	20250106	172500	286521056	1692	1692	1692	1692	0
106	20250106	172400	286521056	1692	1692	1692	1692	0
107	20250106	172300	286521056	1692	1692	1692	1692	0
108	20250106	172200	286521056	1692	1692	1692	1692	0
109	20250106	172100	286521056	1692	1692	1692	1692	0
110	20250106	172000	286521056	1692	1692	1692	1692	0
111	20250106	171900	286521056	1692	1692	1692	1692	0
112	20250106	171800	286521056	1692	1692	1692	1692	0
113	20250106	171700	286521056	1692	1692	1692	1692	0
114	20250106	171600	286521056	1692	1692	1692	1692	0
115	20250106	171500	286521056	1692	1692	1692	1692	0
116	20250106	171400	286521056	1692	1692	1692	1692	0
117	20250106	171300	286521056	1692	1692	1692	1692	0
118	20250106	171200	286521056	1692	1692	1692	1692	0
119	20250106	171100	286521056	1692	1692	1692	1692	0
120	20250106	171000	286521056	1692	1692	1692	1692	0
121	20250106	170900	286521056	1692	1692	1692	1692	0
122	20250106	170800	286521056	1692	1692	1692	1692	2214
123	20250106	170700	286521056	1692	1692	1692	1692	0
124	20250106	170600	286521056	1692	1692	1692	1692	0
125	20250106	170500	286521056	1692	1692	1692	1692	0
126	20250106	170400	286521056	1692	1692	1692	1692	0
127	20250106	170300	286521056	1692	1692	1692	1692	0
128	20250106	170200	286521056	1692	1692	1692	1692	0
129	20250106	170100	286521056	1692	1692	1692	1692	0
130	20250106	170000	286521056	1692	1692	1692	1692	0
131	20250106	165900	286521056	1692	1692	1692	1692	0
132	20250106	165800	286521056	1692	1692	1692	1692	0
133	20250106	165700	286521056	1692	1692	1692	1692	0
134	20250106	165600	286521056	1692	1692	1692	1692	0
135	20250106	165500	286521056	1692	1692	1692	1692	0
136	20250106	165400	286521056	1692	1692	1692	1692	0
137	20250106	165300	286521056	1692	1692	1692	1692	0
138	20250106	165200	286521056	1692	1692	1692	1692	0
139	20250106	165100	286521056	1692	1692	1692	1692	0
140	20250106	165000	286521056	1692	1692	1692	1692	0
141	20250106	164900	286521056	1692	1692	1692	1692	0
142	20250106	164800	286521056	1692	1692	1692	1692	0
143	20250106	164700	286521056	1692	1692	1692	1692	0
144	20250106	164600	286521056	1692	1692	1692	1692	0
145	20250106	164500	286521056	1692	1692	1692	1692	0
146	20250106	164400	286521056	1692	1692	1692	1692	0
147	20250106	164300	286521056	1692	1692	1692	1692	0
148	20250106	164200	286521056	1692	1692	1692	1692	0
149	20250106	164100	286521056	1692	1692	1692	1692	0
150	20250106	164000	286521056	1692	1692	1692	1692	0
151	20250106	163900	286521056	1692	1692	1692	1692	0
152	20250106	163800	286521056	1692	1692	1692	1692	2214
153	20250106	163700	286521056	1692	1692	1692	1692	0
154	20250106	163600	286521056	1692	1692	1692	1692	0
155	20250106	163500	286521056	1692	1692	1692	1692	0
156	20250106	163400	286521056	1692	1692	1692	1692	0
157	20250106	163300	286521056	1692	1692	1692	1692	0
158	20250106	163200	286521056	1692	1692	1692	1692	0
159	20250106	163100	286521056	1692	1692	1692	1692	0
160	20250106	163000	286521056	1692	1692	1692	1692	0
161	20250106	162900	286521056	1692	1692	1692	1692	0
162	20250106	162800	286521056	1692	1692	1692	1692	0
163	20250106	162700	286521056	1692	1692	1692	1692	0
164	20250106	162600	286521056	1692	1692	1692	1692	0
165	20250106	162500	286521056	1692	1692	1692	1692	0
166	20250106	162400	286521056	1692	1692	1692	1692	0
167	20250106	162300	286521056	1692	1692	1692	1692	0
168	20250106	162200	286521056	1692	1692	1692	1692	0
169	20250106	162100	286521056	1692	1692	1692	1692	0
170	20250106	162000	286521056	1692	1692	1692	1692	0
171	20250106	161900	286521056	1692	1692	1692	1692	0
172	20250106	161800	286521056	1692	1692	1692	1692	0
173	20250106	161700	286521056	1692	1692	1692	1692	0
174	20250106	161600	286521056	1692	1692	1692	1692	0
175	20250106	161500	286521056	1692	1692	1692	1692	0
176	20250106	161400	286521056	1692	1692	1692	1692	0
177	20250106	161300	286521056	1692	1692	1692	1692	0
178	20250106	161200	286521056	1692	1692	1692	1692	0
179	20250106	161100	286521056	1692	1692	1692	1692	0
180	20250106	161000	286521056	1692	1692	1692	1692	0
181	20250106	160900	286521056	1692	1692	1692	1692	0
182	20250106	160800	286521056	1692	1692	1692	1692	2214
183	20250106	160700	286521056	1692	1692	1692	1692	0
184	20250106	160600	286521056	1692	1692	1692	1692	0
185	20250106	160500	286521056	1692	1692	1692	1692	0
186	20250106	160400	286521056	1692	1692	1692	1692	0
187	20250106	160300	286521056	1692	1692	1692	1692	0
188	20250106	160200	286521056	1692	1692	1692	1692	0
189	20250106	160100	286521056	1692	1692	1692	1692	0
190	20250106	160000	286521056	1692	1692	1692	1692	0
191	20250106	155900	286521056	1692	1692	1692	1692	0
192	20250106	155800	286521056	1692	1692	1692	1692	0
193	20250106	155700	286521056	1692	1692	1692	1692	0
194	20250106	155600	286521056	1692	1692	1692	1692	0
195	20250106	155500	286521056	1692	1692	1692	1692	0
196	20250106	155400	286521056	1692	1692	1692	1692	0
197	20250106	155300	286521056	1692	1692	1692	1692	0
198	20250106	155200	286521056	1692	1692	1692	1692	0
199	20250106	155100	286521056	1692	1692	1692	1692	0
200	20250106	155000	286521056	1692	1692	1692	1692	0
201	20250106	154900	286521056	1692	1692	1692	1692	0
202	20250106	154800	286521056	1692	1692	1692	1692	0
203	20250106	154700	286521056	1692	1692	1692	1692	0
204	20250106	154600	286521056	1692	1692	1692	1692	0
205	20250106	154500	286521056	1692	1692	1692	1692	0
206	20250106	154400	286521056	1692	1692	1692	1692	0
207	20250106	154300	286521056	1692	1692	1692	1692	0
208	20250106	154200	286521056	1692	1692	1692	1692	0
209	20250106	154100	286521056	1692	1692	1692	1692	0
210	20250106	154000	286521056	1692	1692	1692	1692	0
211	20250106	153900	286521056	1692	1692	1692	1692	0
212	20250106	153800	286521056	1692	1692	1692	1692	2214
213	20250106	153700	286521056	1692	1692	1692	1692	0
214	20250106	153600	286521056	1692	1692	1692	1692	0
215	20250106	153500	286521056	1692	1692	1692	1692	0
216	20250106	153400	286521056	1692	1692	1692	1692	0
217	20250106	153300	286521056	1692	1692	1692	1692	0
218	20250106	153200	286521056	1692	1692	1692	1692	0
219	20250106	153100	286521056	1692	1692	1692	1692	0
220	20250106	153000	286521056	1692	1692	1692	1692	2214
221	20250106	152900	282774968	1694	1694	1694	1694	0
222	20250106	152800	282774968	1694	1694	1694	1694	0
223	20250106	152700	282774968	1694	1694	1694	1694	0
224	20250106	152600	282774968	1694	1694	1694	1694	0
225	20250106	152500	282774968	1694	1694	1694	1694	0
226	20250106	152400	282774968	1694	1694	1694	1694	0
227	20250106	152300	282774968	1694	1694	1694	1694	0
228	20250106	152200	282774968	1694	1694	1694	1694	0
229	20250106	152100	282774968	1694	1694	1694	1694	0
230	20250106	152000	282774968	1694	1694	1694	1694	0
231	20250106	151900	282774968	1694	1694	1694	1694	0
232	20250106	151800	282774968	1694	1694	1694	1694	1
233	20250106	151700	282773274	1691	1691	1691	1691	2
234	20250106	151600	282769892	1694	1694	1694	1694	0
235	20250106	151500	282769892	1694	1694	1694	1694	6
236	20250106	151400	282759728	1695	1695	1695	1695	0
237	20250106	151300	282759728	1695	1695	1695	1695	0
238	20250106	151200	282759728	1695	1695	1695	1693	151
239	20250106	151100	282503883	1695	1694	1695	1694	101
240	20250106	151000	282332692	1695	1694	1695	1694	1147
241	20250106	150900	280389673	1692	1692	1692	1692	5
242	20250106	150800	280381213	1695	1695	1695	1695	0
243	20250106	150700	280381213	1695	1695	1695	1695	0
244	20250106	150600	280381213	1695	1695	1695	1695	0
245	20250106	150500	280381213	1695	1695	1695	1695	2
246	20250106	150400	280377823	1695	1695	1695	1695	0
247	20250106	150300	280377823	1695	1695	1695	1695	0
248	20250106	150200	280377823	1695	1695	1695	1695	0
249	20250106	150100	280377823	1695	1695	1695	1695	0
250	20250106	150000	280377823	1695	1695	1695	1695	2000
251	20250106	145900	276987823	1695	1695	1695	1695	88
252	20250106	145800	276838663	1695	1695	1695	1695	0
253	20250106	145700	276838663	1695	1695	1695	1695	0
254	20250106	145600	276838663	1695	1691	1695	1690	34
255	20250106	145500	276781189	1692	1692	1692	1692	41
256	20250106	145400	276711817	1695	1695	1695	1695	0
257	20250106	145300	276711817	1695	1695	1695	1695	10
258	20250106	145200	276694867	1696	1688	1696	1688	161
259	20250106	145100	276423091	1688	1695	1695	1688	207
260	20250106	145000	276073434	1690	1695	1695	1689	74
261	20250106	144900	275948370	1688	1688	1688	1688	6
262	20250106	144800	275938242	1687	1690	1691	1686	18
263	20250106	144700	275907869	1696	1696	1696	1696	1
264	20250106	144600	275906173	1685	1687	1687	1685	3
265	20250106	144500	275901115	1697	1697	1697	1697	0
266	20250106	144400	275901115	1697	1697	1697	1697	1
267	20250106	144300	275899418	1686	1686	1686	1686	100
268	20250106	144200	275730818	1697	1697	1697	1697	0
269	20250106	144100	275730818	1697	1697	1697	1697	0
270	20250106	144000	275730818	1697	1697	1697	1697	0
271	20250106	143900	275730818	1697	1697	1697	1697	5000
272	20250106	143800	267245818	1697	1695	1697	1695	33
273	20250106	143700	267189850	1696	1696	1696	1696	2
274	20250106	143600	267186458	1698	1698	1698	1698	0
275	20250106	143500	267186458	1698	1698	1698	1698	0
276	20250106	143400	267186458	1698	1698	1698	1698	0
277	20250106	143300	267186458	1698	1698	1698	1698	0
278	20250106	143200	267186458	1698	1698	1698	1698	0
279	20250106	143100	267186458	1698	1698	1698	1698	0
280	20250106	143000	267186458	1698	1698	1698	1698	0
281	20250106	142900	267186458	1698	1698	1698	1698	0
282	20250106	142800	267186458	1698	1698	1698	1698	0
283	20250106	142700	267186458	1698	1698	1698	1698	0
284	20250106	142600	267186458	1698	1698	1698	1698	0
285	20250106	142500	267186458	1698	1698	1698	1698	0
286	20250106	142400	267186458	1698	1698	1698	1698	0
287	20250106	142300	267186458	1698	1695	1698	1695	4100
288	20250106	142200	260230508	1695	1693	1695	1693	5000
289	20250106	142100	251760264	1693	1689	1693	1689	779
290	20250106	142000	250442512	1689	1688	1689	1688	34
291	20250106	141900	250385116	1686	1686	1686	1686	0
292	20250106	141800	250385116	1686	1686	1689	1686	1020
293	20250106	141700	248663041	1686	1686	1686	1686	1061
294	20250106	141600	246874195	1686	1686	1686	1686	0
295	20250106	141500	246874195	1686	1680	1686	1680	2000
296	20250106	141400	243505251	1680	1680	1680	1680	0
297	20250106	141300	243505251	1680	1679	1680	1679	73
298	20250106	141200	243382683	1679	1678	1679	1678	83
299	20250106	141100	243243407	1675	1670	1675	1670	21132
300	20250106	141000	207889924	1670	1669	1670	1669	695
301	20250106	140900	206729841	1662	1662	1662	1662	0
302	20250106	140800	206729841	1662	1662	1662	1662	100
303	20250106	140700	206563641	1662	1662	1662	1662	200
304	20250106	140600	206231241	1669	1669	1669	1669	10
305	20250106	140500	206214551	1660	1668	1669	1660	187
306	20250106	140400	205903969	1659	1659	1659	1659	0
307	20250106	140300	205903969	1659	1661	1661	1659	100
308	20250106	140200	205738040	1671	1671	1671	1671	0
309	20250106	140100	205738040	1671	1671	1671	1671	0
310	20250106	140000	205738040	1671	1670	1671	1670	2000
311	20250106	135900	202396090	1670	1669	1670	1669	2000
312	20250106	135800	199056324	1669	1669	1669	1669	2
313	20250106	135700	199052986	1669	1668	1669	1668	2000
314	20250106	135600	195715031	1668	1668	1668	1668	5
315	20250106	135500	195706691	1669	1662	1669	1662	3213
316	20250106	135400	190349888	1662	1659	1662	1655	1205
317	20250106	135300	188355146	1659	1659	1659	1659	0
318	20250106	135200	188355146	1659	1661	1661	1659	387
319	20250106	135100	187713085	1662	1662	1662	1662	30
320	20250106	135000	187663225	1666	1666	1666	1666	0
321	20250106	134900	187663225	1666	1666	1666	1666	0
322	20250106	134800	187663225	1666	1666	1666	1666	0
323	20250106	134700	187663225	1666	1666	1666	1666	0
324	20250106	134600	187663225	1666	1666	1666	1666	503
325	20250106	134500	186825227	1666	1666	1666	1666	0
326	20250106	134400	186825227	1666	1666	1666	1666	0
327	20250106	134300	186825227	1666	1666	1666	1666	3
328	20250106	134200	186820229	1666	1666	1666	1666	0
329	20250106	134100	186820229	1666	1660	1666	1660	80
330	20250106	134000	186687249	1667	1667	1667	1667	1009
331	20250106	133900	185005246	1667	1660	1667	1660	2800
332	20250106	133800	180355802	1659	1659	1659	1659	0
333	20250106	133700	180355802	1659	1659	1659	1659	36
334	20250106	133600	180296078	1659	1659	1659	1659	3
335	20250106	133500	180291101	1660	1660	1660	1660	0
336	20250106	133400	180291101	1660	1660	1660	1652	698
337	20250106	133300	179137989	1656	1656	1656	1650	10001
338	20250106	133200	162623544	1667	1667	1667	1667	0
339	20250106	133100	162623544	1667	1667	1667	1667	0
340	20250106	133000	162623544	1667	1667	1667	1667	4
341	20250106	132900	162616876	1667	1667	1667	1667	3
342	20250106	132800	162611875	1667	1667	1667	1667	0
343	20250106	132700	162611875	1667	1667	1667	1667	2
344	20250106	132600	162608541	1655	1661	1669	1655	3489
345	20250106	132500	156830827	1670	1670	1670	1670	0
346	20250106	132400	156830827	1670	1670	1670	1670	0
347	20250106	132300	156830827	1670	1670	1670	1670	0
348	20250106	132200	156830827	1670	1670	1670	1670	0
349	20250106	132100	156830827	1670	1670	1670	1670	3
350	20250106	132000	156825817	1672	1672	1672	1672	0
351	20250106	131900	156825817	1672	1672	1672	1672	0
352	20250106	131800	156825817	1672	1672	1672	1672	3
353	20250106	131700	156820801	1672	1672	1672	1672	100
354	20250106	131600	156653601	1673	1673	1673	1673	100
355	20250106	131500	156486301	1673	1673	1673	1673	7
356	20250106	131400	156474590	1673	1673	1673	1673	4
357	20250106	131300	156467898	1673	1673	1673	1673	0
358	20250106	131200	156467898	1673	1673	1673	1673	0
359	20250106	131100	156467898	1673	1673	1673	1673	7
360	20250106	131000	156456187	1673	1673	1673	1673	2
361	20250106	130900	156452841	1673	1673	1673	1673	0
362	20250106	130800	156452841	1673	1673	1673	1673	5
363	20250106	130700	156444476	1673	1673	1673	1673	1
364	20250106	130600	156442803	1660	1660	1660	1660	0
365	20250106	130500	156442803	1660	1660	1660	1660	58
366	20250106	130400	156346523	1660	1673	1673	1660	2698
367	20250106	130300	151864909	1662	1665	1665	1662	2000
368	20250106	130200	148539520	1674	1674	1674	1674	0
369	20250106	130100	148539520	1674	1674	1674	1674	5
370	20250106	130000	148531150	1674	1674	1674	1674	0
371	20250106	125900	148531150	1674	1674	1674	1674	3
372	20250106	125800	148526128	1674	1674	1674	1674	5
373	20250106	125700	148517758	1674	1674	1674	1674	2
374	20250106	125600	148514410	1674	1674	1674	1674	0
375	20250106	125500	148514410	1674	1674	1674	1674	5
376	20250106	125400	148506040	1674	1674	1674	1674	2
377	20250106	125300	148502692	1674	1674	1674	1674	5
378	20250106	125200	148494322	1674	1674	1674	1674	0
379	20250106	125100	148494322	1674	1674	1674	1674	2
380	20250106	125000	148490974	1674	1674	1674	1674	0
381	20250106	124900	148490974	1674	1674	1674	1674	504
382	20250106	124800	147647278	1674	1674	1674	1674	12
383	20250106	124700	147627190	1674	1674	1674	1674	0
384	20250106	124600	147627190	1674	1674	1674	1674	3
385	20250106	124500	147622168	1674	1674	1674	1674	3
386	20250106	124400	147617146	1674	1674	1674	1674	0
387	20250106	124300	147617146	1674	1674	1674	1674	3
388	20250106	124200	147612124	1674	1674	1674	1674	0
389	20250106	124100	147612124	1674	1674	1674	1674	3
390	20250106	124000	147607102	1670	1669	1670	1669	3460
391	20250106	123900	141829872	1669	1669	1669	1669	10
392	20250106	123800	141813182	1669	1669	1669	1669	10
393	20250106	123700	141796492	1670	1670	1670	1670	25
394	20250106	123600	141754742	1670	1670	1670	1670	0
395	20250106	123500	141754742	1670	1670	1670	1670	40
396	20250106	123400	141687942	1670	1670	1670	1670	4
397	20250106	123300	141681262	1670	1670	1670	1670	0
398	20250106	123200	141681262	1670	1668	1670	1668	1227
399	20250106	123100	139634620	1668	1668	1668	1668	0
400	20250106	123000	139634620	1668	1668	1668	1668	9
401	20250106	122900	139619608	1668	1668	1668	1668	0
402	20250106	122800	139619608	1668	1668	1668	1668	50
403	20250106	122700	139536208	1668	1668	1668	1668	0
404	20250106	122600	139536208	1668	1667	1668	1667	24
405	20250106	122500	139496199	1667	1667	1667	1667	3
406	20250106	122400	139491198	1667	1666	1667	1666	7
407	20250106	122300	139479533	1662	1663	1663	1662	6
408	20250106	122200	139469560	1668	1663	1668	1660	7005
409	20250106	122100	127835822	1663	1663	1663	1663	0
410	20250106	122000	127835822	1663	1663	1663	1663	270
411	20250106	121900	127386812	1670	1670	1670	1670	5
412	20250106	121800	127378462	1670	1670	1670	1670	5
413	20250106	121700	127370112	1670	1670	1670	1670	10
414	20250106	121600	127353412	1664	1665	1665	1664	1520
415	20250106	121500	124823767	1665	1665	1665	1665	0
416	20250106	121400	124823767	1665	1670	1673	1665	1252
417	20250106	121300	122738592	1677	1677	1677	1677	0
418	20250106	121200	122738592	1677	1677	1677	1677	3
419	20250106	121100	122733561	1678	1678	1678	1678	0
420	20250106	121000	122733561	1678	1678	1678	1678	0
421	20250106	120900	122733561	1678	1678	1678	1678	0
422	20250106	120800	122733561	1678	1678	1678	1678	0
423	20250106	120700	122733561	1678	1678	1678	1678	0
424	20250106	120600	122733561	1678	1678	1678	1678	98
425	20250106	120500	122569117	1678	1678	1678	1678	0
426	20250106	120400	122569117	1678	1678	1678	1678	3
427	20250106	120300	122564083	1678	1678	1678	1678	0
428	20250106	120200	122564083	1678	1678	1678	1678	10
429	20250106	120100	122547303	1678	1678	1678	1678	0
430	20250106	120000	122547303	1678	1678	1678	1678	0
431	20250106	115900	122547303	1678	1678	1678	1678	10
432	20250106	115800	122530523	1678	1678	1678	1678	0
433	20250106	115700	122530523	1678	1679	1679	1678	15
434	20250106	115600	122505348	1679	1679	1679	1679	0
435	20250106	115500	122505348	1679	1679	1679	1679	0
436	20250106	115400	122505348	1679	1679	1679	1679	5
437	20250106	115300	122496953	1679	1679	1679	1679	0
438	20250106	115200	122496953	1679	1679	1679	1679	3
439	20250106	115100	122491916	1680	1677	1680	1677	88
440	20250106	115000	122344206	1677	1677	1677	1677	0
441	20250106	114900	122344206	1677	1677	1677	1677	119
442	20250106	114800	122144643	1679	1679	1679	1679	5
443	20250106	114700	122136248	1679	1679	1679	1679	0
444	20250106	114600	122136248	1679	1679	1679	1679	5
445	20250106	114500	122127853	1678	1678	1678	1678	30
446	20250106	114400	122077513	1675	1675	1675	1675	549
447	20250106	114300	121157938	1675	1675	1675	1675	0
448	20250106	114200	121157938	1675	1675	1675	1675	8
449	20250106	114100	121144538	1675	1675	1675	1675	3
450	20250106	114000	121139513	1670	1670	1670	1670	461
451	20250106	113900	120369643	1670	1670	1670	1670	19
452	20250106	113800	120337913	1670	1670	1670	1670	4
453	20250106	113700	120331233	1670	1670	1670	1670	6
454	20250106	113600	120321213	1670	1666	1670	1661	425
455	20250106	113500	119614698	1667	1667	1667	1667	25
456	20250106	113400	119573023	1670	1669	1670	1669	5
457	20250106	113300	119564675	1670	1670	1670	1670	0
458	20250106	113200	119564675	1670	1670	1670	1670	3
459	20250106	113100	119559665	1670	1670	1670	1670	3
460	20250106	113000	119554655	1667	1670	1670	1667	115
461	20250106	112900	119362860	1674	1674	1674	1674	11
462	20250106	112800	119344446	1675	1675	1675	1675	3
463	20250106	112700	119339421	1677	1677	1677	1677	0
464	20250106	112600	119339421	1677	1677	1677	1677	0
465	20250106	112500	119339421	1677	1677	1677	1677	5
466	20250106	112400	119331036	1677	1677	1677	1677	0
467	20250106	112300	119331036	1677	1677	1677	1677	5
468	20250106	112200	119322651	1677	1677	1677	1677	35
469	20250106	112100	119263956	1677	1677	1677	1677	12
470	20250106	112000	119243832	1679	1679	1679	1679	0
471	20250106	111900	119243832	1679	1679	1679	1679	10
472	20250106	111800	119227042	1679	1679	1679	1679	0
473	20250106	111700	119227042	1679	1679	1679	1679	0
474	20250106	111600	119227042	1679	1679	1679	1679	10
475	20250106	111500	119210252	1679	1679	1679	1679	7
476	20250106	111400	119198499	1679	1679	1679	1679	3
477	20250106	111300	119193462	1679	1679	1679	1679	6
478	20250106	111200	119183388	1679	1679	1679	1679	0
479	20250106	111100	119183388	1679	1679	1679	1679	4
480	20250106	111000	119176672	1679	1679	1679	1679	2
481	20250106	110900	119173314	1679	1679	1679	1679	5
482	20250106	110800	119164919	1679	1679	1679	1679	4
483	20250106	110700	119158203	1679	1679	1679	1679	0
484	20250106	110600	119158203	1679	1679	1679	1679	3
485	20250106	110500	119153166	1679	1669	1679	1669	653
486	20250106	110400	118062274	1660	1666	1668	1660	7425
487	20250106	110300	105686628	1666	1666	1666	1666	5
488	20250106	110200	105678298	1666	1666	1666	1666	0
489	20250106	110100	105678298	1666	1666	1666	1666	2
490	20250106	110000	105674966	1667	1667	1667	1667	0
491	20250106	105900	105674966	1667	1667	1667	1667	3
492	20250106	105800	105669965	1667	1667	1667	1667	2
493	20250106	105700	105666631	1667	1667	1667	1667	0
494	20250106	105600	105666631	1667	1667	1667	1667	5
495	20250106	105500	105658296	1667	1667	1667	1667	0
496	20250106	105400	105658296	1667	1666	1667	1666	53
497	20250106	105300	105569995	1666	1666	1666	1666	10
498	20250106	105200	105553335	1666	1666	1666	1666	50
499	20250106	105100	105470035	1666	1667	1667	1666	1303
500	20250106	105000	103298279	1667	1667	1667	1667	101
501	20250106	104900	103129912	1667	1667	1667	1667	4
502	20250106	104800	103123244	1667	1667	1667	1667	0
503	20250106	104700	103123244	1667	1667	1668	1667	28
504	20250106	104600	103076565	1667	1667	1667	1667	178
505	20250106	104500	102779839	1667	1667	1667	1667	10
506	20250106	104400	102763169	1668	1666	1668	1666	496
507	20250106	104300	101935853	1666	1666	1666	1666	10
508	20250106	104200	101919193	1668	1668	1668	1668	0
509	20250106	104100	101919193	1668	1668	1668	1668	3
510	20250106	104000	101914189	1668	1668	1668	1668	5
511	20250106	103900	101905849	1668	1669	1669	1668	13
512	20250106	103800	101884162	1669	1669	1669	1669	7
513	20250106	103700	101872479	1670	1670	1670	1670	0
514	20250106	103600	101872479	1670	1669	1670	1669	3575
515	20250106	103500	95905802	1670	1669	1670	1669	129
516	20250106	103400	95690491	1670	1670	1670	1670	0
517	20250106	103300	95690491	1670	1670	1670	1670	0
518	20250106	103200	95690491	1670	1670	1670	1670	61
519	20250106	103100	95588621	1669	1669	1669	1669	0
520	20250106	103000	95588621	1669	1669	1669	1669	4138
521	20250106	102900	88682299	1669	1669	1669	1669	5
522	20250106	102800	88673954	1669	1669	1669	1669	20
523	20250106	102700	88640574	1669	1669	1669	1669	18
524	20250106	102600	88610532	1669	1669	1669	1669	0
525	20250106	102500	88610532	1669	1669	1669	1669	0
526	20250106	102400	88610532	1669	1669	1669	1669	0
527	20250106	102300	88610532	1669	1669	1669	1669	9
528	20250106	102200	88595511	1669	1669	1669	1669	50
529	20250106	102100	88512061	1669	1662	1669	1640	5742
530	20250106	102000	79027794	1669	1669	1669	1669	11
531	20250106	101900	79009435	1669	1669	1669	1669	2
532	20250106	101800	79006097	1672	1672	1672	1672	14
533	20250106	101700	78982689	1672	1672	1672	1672	0
534	20250106	101600	78982689	1672	1672	1672	1672	5
535	20250106	101500	78974329	1672	1672	1672	1672	11
536	20250106	101400	78955937	1672	1672	1672	1672	0
537	20250106	101300	78955937	1672	1672	1672	1672	3
538	20250106	101200	78950921	1660	1662	1662	1660	3000
539	20250106	101100	73970714	1672	1672	1672	1672	0
540	20250106	101000	73970714	1672	1680	1680	1672	126
541	20250106	100900	73760034	1680	1668	1680	1668	764
542	20250106	100800	72485262	1668	1668	1668	1668	1
543	20250106	100700	72483594	1660	1660	1660	1660	0
544	20250106	100600	72483594	1660	1660	1660	1660	2300
545	20250106	100500	68665594	1668	1668	1668	1668	3
546	20250106	100400	68660590	1660	1668	1668	1660	350
547	20250106	100300	68078919	1668	1668	1668	1668	6
548	20250106	100200	68068911	1660	1668	1668	1660	1503
549	20250106	100100	65573707	1668	1668	1668	1668	20
550	20250106	100000	65540347	1668	1668	1668	1668	1
551	20250106	095900	65538679	1660	1660	1660	1660	1
552	20250106	095800	65537019	1660	1663	1668	1660	1706
553	20250106	095700	62704033	1672	1672	1672	1672	0
554	20250106	095600	62704033	1672	1672	1672	1672	3
555	20250106	095500	62699017	1668	1667	1672	1667	3034
556	20250106	095400	57639580	1659	1659	1659	1659	500
557	20250106	095300	56810080	1659	1663	1669	1658	2443
558	20250106	095200	52751929	1664	1669	1672	1664	1162
559	20250106	095100	50814678	1669	1681	1681	1669	571
560	20250106	095000	49861279	1671	1670	1672	1670	1759
561	20250106	094900	46922512	1681	1681	1681	1681	8
562	20250106	094800	46909064	1681	1673	1681	1670	6330
563	20250106	094700	36329021	1674	1686	1686	1674	67
564	20250106	094600	36216767	1673	1674	1674	1672	1119
565	20250106	094500	34344633	1675	1689	1689	1675	1371
566	20250106	094400	32047971	1675	1675	1689	1675	1419
567	20250106	094300	29670950	1688	1688	1688	1688	1
568	20250106	094200	29669262	1675	1675	1688	1675	2297
569	20250106	094100	25821215	1688	1675	1688	1675	111
570	20250106	094000	25635147	1689	1689	1689	1689	10
571	20250106	093900	25618257	1690	1690	1690	1690	0
572	20250106	093800	25618257	1690	1689	1690	1689	53
573	20250106	093700	25528729	1689	1689	1689	1689	5
574	20250106	093600	25520284	1692	1692	1692	1692	6
575	20250106	093500	25510132	1692	1692	1692	1692	100
576	20250106	093400	25340932	1692	1693	1693	1692	10
577	20250106	093300	25324007	1693	1693	1693	1693	2
578	20250106	093200	25320621	1695	1695	1695	1695	0
579	20250106	093100	25320621	1695	1678	1695	1672	2424
580	20250106	093000	21262482	1678	1696	1696	1674	5347
581	20250106	092900	12290948	1696	1696	1696	1696	2
582	20250106	092800	12287556	1696	1696	1696	1696	5
583	20250106	092700	12279076	1696	1696	1696	1696	10
584	20250106	092600	12262116	1697	1680	1697	1680	181
585	20250106	092500	11957985	1680	1681	1681	1680	119
586	20250106	092400	11758035	1697	1697	1697	1697	5
587	20250106	092300	11749550	1698	1698	1698	1680	2283
588	20250106	092200	7910816	1681	1682	1698	1681	251
589	20250106	092100	7488768	1699	1699	1699	1699	17
590	20250106	092000	7459885	1699	1699	1699	1699	13
591	20250106	091900	7437798	1699	1699	1699	1699	5
592	20250106	091800	7429303	1699	1699	1699	1699	2
593	20250106	091700	7425905	1691	1699	1699	1691	10
594	20250106	091600	7408971	1699	1699	1699	1699	0
595	20250106	091500	7408971	1699	1699	1699	1699	0
596	20250106	091400	7408971	1699	1699	1699	1699	0
597	20250106	091300	7408971	1699	1699	1699	1699	0
598	20250106	091200	7408971	1699	1699	1699	1699	1
599	20250106	091100	7407272	1681	1681	1681	1681	300
600	20250106	091000	6902972	1701	1701	1701	1701	0
601	20250106	090900	6902972	1701	1701	1701	1701	1
602	20250106	090800	6901271	1682	1682	1682	1682	0
603	20250106	090700	6901271	1682	1682	1682	1682	0
604	20250106	090600	6901271	1682	1687	1687	1682	806
605	20250106	090500	5541923	1687	1687	1687	1687	0
606	20250106	090400	5541923	1687	1689	1689	1687	255
607	20250106	090300	5111298	1689	1692	1692	1689	1060
608	20250106	090200	3319725	1693	1710	1710	1693	778
609	20250106	090100	1992661	1693	1693	1693	1693	712
610	20250106	090000	787245	1693	1693	1693	1693	465