KissMeData/023440/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190700	547680364	1719	1719	1719	1719	19142
3	20250107	190600	547680364	1719	1719	1719	1719	0
4	20250107	190500	547680364	1719	1719	1719	1719	0
5	20250107	190400	547680364	1719	1719	1719	1719	0
6	20250107	190300	547680364	1719	1719	1719	1719	0
7	20250107	190200	547680364	1719	1719	1719	1719	0
8	20250107	190100	547680364	1719	1719	1719	1719	0
9	20250107	190000	547680364	1719	1719	1719	1719	0
10	20250107	185900	547680364	1719	1719	1719	1719	0
11	20250107	185800	547680364	1719	1719	1719	1719	0
12	20250107	185700	547680364	1719	1719	1719	1719	0
13	20250107	185600	547680364	1719	1719	1719	1719	0
14	20250107	185500	547680364	1719	1719	1719	1719	0
15	20250107	185400	547680364	1719	1719	1719	1719	0
16	20250107	185300	547680364	1719	1719	1719	1719	0
17	20250107	185200	547680364	1719	1719	1719	1719	0
18	20250107	185100	547680364	1719	1719	1719	1719	0
19	20250107	185000	547680364	1719	1719	1719	1719	0
20	20250107	184900	547680364	1719	1719	1719	1719	0
21	20250107	184800	547680364	1719	1719	1719	1719	0
22	20250107	184700	547680364	1719	1719	1719	1719	0
23	20250107	184600	547680364	1719	1719	1719	1719	0
24	20250107	184500	547680364	1719	1719	1719	1719	0
25	20250107	184400	547680364	1719	1719	1719	1719	0
26	20250107	184300	547680364	1719	1719	1719	1719	0
27	20250107	184200	547680364	1719	1719	1719	1719	0
28	20250107	184100	547680364	1719	1719	1719	1719	0
29	20250107	184000	547680364	1719	1719	1719	1719	0
30	20250107	183900	547680364	1719	1719	1719	1719	0
31	20250107	183800	547680364	1719	1719	1719	1719	0
32	20250107	183700	547680364	1719	1719	1719	1719	19142
33	20250107	183600	547680364	1719	1719	1719	1719	0
34	20250107	183500	547680364	1719	1719	1719	1719	0
35	20250107	183400	547680364	1719	1719	1719	1719	0
36	20250107	183300	547680364	1719	1719	1719	1719	0
37	20250107	183200	547680364	1719	1719	1719	1719	0
38	20250107	183100	547680364	1719	1719	1719	1719	0
39	20250107	183000	547680364	1719	1719	1719	1719	0
40	20250107	182900	547680364	1719	1719	1719	1719	0
41	20250107	182800	547680364	1719	1719	1719	1719	0
42	20250107	182700	547680364	1719	1719	1719	1719	0
43	20250107	182600	547680364	1719	1719	1719	1719	0
44	20250107	182500	547680364	1719	1719	1719	1719	0
45	20250107	182400	547680364	1719	1719	1719	1719	0
46	20250107	182300	547680364	1719	1719	1719	1719	0
47	20250107	182200	547680364	1719	1719	1719	1719	0
48	20250107	182100	547680364	1719	1719	1719	1719	0
49	20250107	182000	547680364	1719	1719	1719	1719	0
50	20250107	181900	547680364	1719	1719	1719	1719	0
51	20250107	181800	547680364	1719	1719	1719	1719	0
52	20250107	181700	547680364	1719	1719	1719	1719	0
53	20250107	181600	547680364	1719	1719	1719	1719	0
54	20250107	181500	547680364	1719	1719	1719	1719	0
55	20250107	181400	547680364	1719	1719	1719	1719	0
56	20250107	181300	547680364	1719	1719	1719	1719	0
57	20250107	181200	547680364	1719	1719	1719	1719	0
58	20250107	181100	547680364	1719	1719	1719	1719	0
59	20250107	181000	547680364	1719	1719	1719	1719	0
60	20250107	180900	547680364	1719	1719	1719	1719	0
61	20250107	180800	547680364	1719	1719	1719	1719	0
62	20250107	180700	547680364	1719	1719	1719	1719	19142
63	20250107	180600	547680364	1719	1719	1719	1719	0
64	20250107	180500	547680364	1719	1719	1719	1719	0
65	20250107	180400	547680364	1719	1719	1719	1719	0
66	20250107	180300	547680364	1719	1719	1719	1719	0
67	20250107	180200	547680364	1719	1719	1719	1719	0
68	20250107	180100	547680364	1719	1719	1719	1719	0
69	20250107	180000	547680364	1719	1719	1719	1719	0
70	20250107	175900	547680364	1719	1719	1719	1719	0
71	20250107	175800	547680364	1719	1719	1719	1719	0
72	20250107	175700	547680364	1719	1719	1719	1719	0
73	20250107	175600	547680364	1719	1719	1719	1719	0
74	20250107	175500	547680364	1719	1719	1719	1719	0
75	20250107	175400	547680364	1719	1719	1719	1719	0
76	20250107	175300	547680364	1719	1719	1719	1719	0
77	20250107	175200	547680364	1719	1719	1719	1719	0
78	20250107	175100	547680364	1719	1719	1719	1719	0
79	20250107	175000	547680364	1719	1719	1719	1719	0
80	20250107	174900	547680364	1719	1719	1719	1719	0
81	20250107	174800	547680364	1719	1719	1719	1719	0
82	20250107	174700	547680364	1719	1719	1719	1719	0
83	20250107	174600	547680364	1719	1719	1719	1719	0
84	20250107	174500	547680364	1719	1719	1719	1719	0
85	20250107	174400	547680364	1719	1719	1719	1719	0
86	20250107	174300	547680364	1719	1719	1719	1719	0
87	20250107	174200	547680364	1719	1719	1719	1719	0
88	20250107	174100	547680364	1719	1719	1719	1719	0
89	20250107	174000	547680364	1719	1719	1719	1719	0
90	20250107	173900	547680364	1719	1719	1719	1719	0
91	20250107	173800	547680364	1719	1719	1719	1719	0
92	20250107	173700	547680364	1719	1719	1719	1719	19142
93	20250107	173600	547680364	1719	1719	1719	1719	0
94	20250107	173500	547680364	1719	1719	1719	1719	0
95	20250107	173400	547680364	1719	1719	1719	1719	0
96	20250107	173300	547680364	1719	1719	1719	1719	0
97	20250107	173200	547680364	1719	1719	1719	1719	0
98	20250107	173100	547680364	1719	1719	1719	1719	0
99	20250107	173000	547680364	1719	1719	1719	1719	0
100	20250107	172900	547680364	1719	1719	1719	1719	0
101	20250107	172800	547680364	1719	1719	1719	1719	0
102	20250107	172700	547680364	1719	1719	1719	1719	0
103	20250107	172600	547680364	1719	1719	1719	1719	0
104	20250107	172500	547680364	1719	1719	1719	1719	0
105	20250107	172400	547680364	1719	1719	1719	1719	0
106	20250107	172300	547680364	1719	1719	1719	1719	0
107	20250107	172200	547680364	1719	1719	1719	1719	0
108	20250107	172100	547680364	1719	1719	1719	1719	0
109	20250107	172000	547680364	1719	1719	1719	1719	0
110	20250107	171900	547680364	1719	1719	1719	1719	0
111	20250107	171800	547680364	1719	1719	1719	1719	0
112	20250107	171700	547680364	1719	1719	1719	1719	0
113	20250107	171600	547680364	1719	1719	1719	1719	0
114	20250107	171500	547680364	1719	1719	1719	1719	0
115	20250107	171400	547680364	1719	1719	1719	1719	0
116	20250107	171300	547680364	1719	1719	1719	1719	0
117	20250107	171200	547680364	1719	1719	1719	1719	0
118	20250107	171100	547680364	1719	1719	1719	1719	0
119	20250107	171000	547680364	1719	1719	1719	1719	0
120	20250107	170900	547680364	1719	1719	1719	1719	0
121	20250107	170800	547680364	1719	1719	1719	1719	0
122	20250107	170700	547680364	1719	1719	1719	1719	19142
123	20250107	170600	547680364	1719	1719	1719	1719	0
124	20250107	170500	547680364	1719	1719	1719	1719	0
125	20250107	170400	547680364	1719	1719	1719	1719	0
126	20250107	170300	547680364	1719	1719	1719	1719	0
127	20250107	170200	547680364	1719	1719	1719	1719	0
128	20250107	170100	547680364	1719	1719	1719	1719	0
129	20250107	170000	547680364	1719	1719	1719	1719	0
130	20250107	165900	547680364	1719	1719	1719	1719	0
131	20250107	165800	547680364	1719	1719	1719	1719	0
132	20250107	165700	547680364	1719	1719	1719	1719	0
133	20250107	165600	547680364	1719	1719	1719	1719	0
134	20250107	165500	547680364	1719	1719	1719	1719	0
135	20250107	165400	547680364	1719	1719	1719	1719	0
136	20250107	165300	547680364	1719	1719	1719	1719	0
137	20250107	165200	547680364	1719	1719	1719	1719	0
138	20250107	165100	547680364	1719	1719	1719	1719	0
139	20250107	165000	547680364	1719	1719	1719	1719	0
140	20250107	164900	547680364	1719	1719	1719	1719	0
141	20250107	164800	547680364	1719	1719	1719	1719	0
142	20250107	164700	547680364	1719	1719	1719	1719	0
143	20250107	164600	547680364	1719	1719	1719	1719	0
144	20250107	164500	547680364	1719	1719	1719	1719	0
145	20250107	164400	547680364	1719	1719	1719	1719	0
146	20250107	164300	547680364	1719	1719	1719	1719	0
147	20250107	164200	547680364	1719	1719	1719	1719	0
148	20250107	164100	547680364	1719	1719	1719	1719	0
149	20250107	164000	547680364	1719	1719	1719	1719	0
150	20250107	163900	547680364	1719	1719	1719	1719	0
151	20250107	163800	547680364	1719	1719	1719	1719	0
152	20250107	163700	547680364	1719	1719	1719	1719	19142
153	20250107	163600	547680364	1719	1719	1719	1719	0
154	20250107	163500	547680364	1719	1719	1719	1719	0
155	20250107	163400	547680364	1719	1719	1719	1719	0
156	20250107	163300	547680364	1719	1719	1719	1719	0
157	20250107	163200	547680364	1719	1719	1719	1719	0
158	20250107	163100	547680364	1719	1719	1719	1719	0
159	20250107	163000	547680364	1719	1719	1719	1719	0
160	20250107	162900	547680364	1719	1719	1719	1719	0
161	20250107	162800	547680364	1719	1719	1719	1719	0
162	20250107	162700	547680364	1719	1719	1719	1719	0
163	20250107	162600	547680364	1719	1719	1719	1719	0
164	20250107	162500	547680364	1719	1719	1719	1719	0
165	20250107	162400	547680364	1719	1719	1719	1719	0
166	20250107	162300	547680364	1719	1719	1719	1719	0
167	20250107	162200	547680364	1719	1719	1719	1719	0
168	20250107	162100	547680364	1719	1719	1719	1719	0
169	20250107	162000	547680364	1719	1719	1719	1719	0
170	20250107	161900	547680364	1719	1719	1719	1719	0
171	20250107	161800	547680364	1719	1719	1719	1719	0
172	20250107	161700	547680364	1719	1719	1719	1719	0
173	20250107	161600	547680364	1719	1719	1719	1719	0
174	20250107	161500	547680364	1719	1719	1719	1719	0
175	20250107	161400	547680364	1719	1719	1719	1719	0
176	20250107	161300	547680364	1719	1719	1719	1719	0
177	20250107	161200	547680364	1719	1719	1719	1719	0
178	20250107	161100	547680364	1719	1719	1719	1719	0
179	20250107	161000	547680364	1719	1719	1719	1719	0
180	20250107	160900	547680364	1719	1719	1719	1719	0
181	20250107	160800	547680364	1719	1719	1719	1719	0
182	20250107	160700	547680364	1719	1719	1719	1719	19142
183	20250107	160600	547680364	1719	1719	1719	1719	0
184	20250107	160500	547680364	1719	1719	1719	1719	0
185	20250107	160400	547680364	1719	1719	1719	1719	0
186	20250107	160300	547680364	1719	1719	1719	1719	0
187	20250107	160200	547680364	1719	1719	1719	1719	0
188	20250107	160100	547680364	1719	1719	1719	1719	0
189	20250107	160000	547680364	1719	1719	1719	1719	0
190	20250107	155900	547680364	1719	1719	1719	1719	0
191	20250107	155800	547680364	1719	1719	1719	1719	0
192	20250107	155700	547680364	1719	1719	1719	1719	0
193	20250107	155600	547680364	1719	1719	1719	1719	0
194	20250107	155500	547680364	1719	1719	1719	1719	0
195	20250107	155400	547680364	1719	1719	1719	1719	0
196	20250107	155300	547680364	1719	1719	1719	1719	0
197	20250107	155200	547680364	1719	1719	1719	1719	0
198	20250107	155100	547680364	1719	1719	1719	1719	0
199	20250107	155000	547680364	1719	1719	1719	1719	0
200	20250107	154900	547680364	1719	1719	1719	1719	0
201	20250107	154800	547680364	1719	1719	1719	1719	0
202	20250107	154700	547680364	1719	1719	1719	1719	0
203	20250107	154600	547680364	1719	1719	1719	1719	0
204	20250107	154500	547680364	1719	1719	1719	1719	0
205	20250107	154400	547680364	1719	1719	1719	1719	0
206	20250107	154300	547680364	1719	1719	1719	1719	0
207	20250107	154200	547680364	1719	1719	1719	1719	0
208	20250107	154100	547680364	1719	1719	1719	1719	0
209	20250107	154000	547680364	1719	1719	1719	1719	0
210	20250107	153900	547680364	1719	1719	1719	1719	0
211	20250107	153800	547680364	1719	1719	1719	1719	0
212	20250107	153700	547680364	1719	1719	1719	1719	19142
213	20250107	153600	547680364	1719	1719	1719	1719	0
214	20250107	153500	547680364	1719	1719	1719	1719	0
215	20250107	153400	547680364	1719	1719	1719	1719	0
216	20250107	153300	547680364	1719	1719	1719	1719	0
217	20250107	153200	547680364	1719	1719	1719	1719	0
218	20250107	153100	547680364	1719	1719	1719	1719	0
219	20250107	153000	547680364	1719	1719	1719	1719	19142
220	20250107	152900	514775266	1731	1731	1731	1731	0
221	20250107	152800	514775266	1731	1731	1731	1731	0
222	20250107	152700	514775266	1731	1731	1731	1731	0
223	20250107	152600	514775266	1731	1731	1731	1731	0
224	20250107	152500	514775266	1731	1731	1731	1731	0
225	20250107	152400	514775266	1731	1731	1731	1731	0
226	20250107	152300	514775266	1731	1731	1731	1731	0
227	20250107	152200	514775266	1731	1731	1731	1731	0
228	20250107	152100	514775266	1731	1731	1731	1731	0
229	20250107	152000	514775266	1731	1731	1731	1731	0
230	20250107	151900	514775266	1731	1670	1731	1669	22521
231	20250107	151800	476304839	1662	1663	1673	1662	2413
232	20250107	151700	472287012	1663	1673	1673	1663	101
233	20250107	151600	472119039	1664	1665	1665	1664	1000
234	20250107	151500	470454992	1674	1665	1674	1665	3002
235	20250107	151400	465456653	1675	1665	1675	1665	3188
236	20250107	151300	460148623	1675	1675	1675	1666	2003
237	20250107	151200	456802616	1679	1668	1679	1666	6332
238	20250107	151100	446247286	1668	1679	1679	1667	7329
239	20250107	151000	434027422	1667	1668	1668	1667	3055
240	20250107	150900	428932562	1680	1667	1680	1667	2302
241	20250107	150800	425094915	1667	1668	1680	1667	330
242	20250107	150700	424544240	1669	1680	1680	1667	4050
243	20250107	150600	417764240	1683	1686	1686	1667	1504
244	20250107	150500	415233617	1686	1686	1686	1670	1030
245	20250107	150400	413506367	1686	1688	1688	1686	14
246	20250107	150300	413482755	1681	1681	1681	1681	1
247	20250107	150200	413481074	1682	1689	1689	1682	335
248	20250107	150100	412915280	1690	1677	1690	1677	2
249	20250107	150000	412911913	1691	1678	1694	1677	2056
250	20250107	145900	409452003	1678	1678	1678	1677	39
251	20250107	145800	409386591	1678	1677	1678	1675	1036
252	20250107	145700	407651218	1675	1677	1677	1675	57
253	20250107	145600	407555729	1677	1677	1677	1677	5
254	20250107	145500	407547344	1674	1678	1678	1674	205
255	20250107	145400	407204154	1673	1673	1673	1673	420
256	20250107	145300	406501494	1673	1663	1673	1663	9224
257	20250107	145200	391161892	1682	1682	1682	1682	8
258	20250107	145100	391148436	1680	1670	1680	1670	367
259	20250107	145000	390535451	1670	1670	1670	1670	7
260	20250107	144900	390523761	1670	1670	1670	1670	23
261	20250107	144800	390485351	1671	1667	1671	1662	563
262	20250107	144700	389548160	1671	1671	1671	1671	18
263	20250107	144600	389518082	1671	1671	1671	1671	4
264	20250107	144500	389511398	1671	1671	1671	1671	5
265	20250107	144400	389503043	1671	1663	1671	1661	1011
266	20250107	144300	387823470	1680	1668	1681	1661	2619
267	20250107	144200	383453757	1676	1669	1676	1667	1285
268	20250107	144100	381310555	1673	1666	1676	1659	2059
269	20250107	144000	377884297	1677	1677	1677	1677	9
270	20250107	143900	377869204	1677	1677	1677	1677	0
271	20250107	143800	377869204	1677	1677	1679	1666	980
272	20250107	143700	376224983	1679	1670	1679	1659	1119
273	20250107	143600	374359334	1682	1684	1684	1670	18
274	20250107	143500	374329047	1684	1688	1688	1684	24
275	20250107	143400	374288558	1674	1670	1690	1670	510
276	20250107	143300	373434611	1670	1669	1670	1669	1536
277	20250107	143200	370870318	1669	1668	1669	1655	2052
278	20250107	143100	367472879	1668	1655	1668	1655	2110
279	20250107	143000	363979399	1668	1668	1668	1668	13
280	20250107	142900	363957715	1668	1669	1669	1654	2009
281	20250107	142800	360634474	1669	1669	1669	1654	2020
282	20250107	142700	357291417	1669	1669	1669	1669	23
283	20250107	142600	357253030	1654	1654	1654	1654	0
284	20250107	142500	357253030	1654	1654	1654	1654	0
285	20250107	142400	357253030	1654	1655	1655	1654	2000
286	20250107	142300	353945027	1654	1656	1656	1654	1000
287	20250107	142200	352290111	1654	1664	1664	1654	4000
288	20250107	142100	345648814	1664	1664	1664	1664	0
289	20250107	142000	345648814	1664	1665	1665	1664	1000
290	20250107	141900	343984614	1671	1675	1675	1664	493
291	20250107	141800	343164244	1664	1666	1676	1664	3753
292	20250107	141700	336917889	1665	1677	1677	1665	2002
293	20250107	141600	333583459	1667	1670	1670	1667	4300
294	20250107	141500	326410425	1670	1670	1670	1670	2000
295	20250107	141400	323070425	1680	1680	1680	1680	1
296	20250107	141300	323068745	1670	1671	1671	1670	2000
297	20250107	141200	319727745	1680	1680	1680	1680	0
298	20250107	141100	319727745	1680	1681	1681	1680	50
299	20250107	141000	319643744	1670	1672	1672	1670	2000
300	20250107	140900	316301762	1672	1679	1679	1672	2000
301	20250107	140800	312951243	1678	1678	1678	1678	0
302	20250107	140700	312951243	1678	1679	1679	1678	2000
303	20250107	140600	309594442	1690	1690	1690	1690	0
304	20250107	140500	309594442	1690	1690	1690	1690	1
305	20250107	140400	309592752	1679	1681	1681	1679	2000
306	20250107	140300	306232752	1690	1682	1690	1680	2701
307	20250107	140200	301693830	1690	1690	1690	1690	0
308	20250107	140100	301693830	1690	1690	1690	1690	1
309	20250107	140000	301692140	1681	1681	1681	1681	0
310	20250107	135900	301692140	1681	1691	1691	1681	1710
311	20250107	135800	298816419	1691	1691	1691	1691	0
312	20250107	135700	298816419	1691	1691	1691	1691	0
313	20250107	135600	298816419	1691	1691	1691	1691	1
314	20250107	135500	298814728	1681	1682	1682	1681	1000
315	20250107	135400	297133727	1681	1681	1681	1681	0
316	20250107	135300	297133727	1681	1682	1682	1681	2000
317	20250107	135200	293770760	1682	1682	1682	1682	0
318	20250107	135100	293770760	1682	1682	1682	1682	0
319	20250107	135000	293770760	1682	1686	1686	1682	3000
320	20250107	134900	288721409	1695	1695	1695	1695	164
321	20250107	134800	288443429	1695	1695	1695	1695	0
322	20250107	134700	288443429	1695	1695	1695	1695	0
323	20250107	134600	288443429	1695	1695	1695	1695	591
324	20250107	134500	287441684	1695	1695	1695	1695	0
325	20250107	134400	287441684	1695	1695	1695	1695	0
326	20250107	134300	287441684	1695	1695	1695	1695	1
327	20250107	134200	287439989	1686	1686	1686	1686	20
328	20250107	134100	287406269	1685	1685	1685	1685	0
329	20250107	134000	287406269	1685	1685	1685	1685	616
330	20250107	133900	286368309	1696	1696	1696	1696	0
331	20250107	133800	286368309	1696	1696	1696	1696	0
332	20250107	133700	286368309	1696	1687	1696	1685	570
333	20250107	133600	285406688	1696	1696	1696	1696	0
334	20250107	133500	285406688	1696	1696	1696	1696	800
335	20250107	133400	284049888	1696	1696	1696	1696	2
336	20250107	133300	284046496	1696	1696	1696	1696	0
337	20250107	133200	284046496	1696	1696	1696	1696	0
338	20250107	133100	284046496	1696	1696	1696	1696	0
339	20250107	133000	284046496	1696	1696	1696	1696	0
340	20250107	132900	284046496	1696	1696	1696	1696	0
341	20250107	132800	284046496	1696	1696	1696	1696	0
342	20250107	132700	284046496	1696	1696	1696	1696	0
343	20250107	132600	284046496	1696	1696	1696	1696	0
344	20250107	132500	284046496	1696	1696	1696	1696	100
345	20250107	132400	283876896	1696	1696	1696	1696	0
346	20250107	132300	283876896	1696	1696	1696	1696	0
347	20250107	132200	283876896	1696	1696	1696	1696	0
348	20250107	132100	283876896	1696	1696	1696	1696	0
349	20250107	132000	283876896	1696	1696	1696	1696	0
350	20250107	131900	283876896	1696	1696	1696	1696	0
351	20250107	131800	283876896	1696	1696	1696	1696	0
352	20250107	131700	283876896	1696	1696	1696	1696	0
353	20250107	131600	283876896	1696	1696	1696	1696	0
354	20250107	131500	283876896	1696	1696	1696	1696	0
355	20250107	131400	283876896	1696	1696	1696	1696	0
356	20250107	131300	283876896	1696	1696	1696	1696	0
357	20250107	131200	283876896	1696	1696	1696	1696	0
358	20250107	131100	283876896	1696	1696	1696	1696	0
359	20250107	131000	283876896	1696	1696	1696	1696	0
360	20250107	130900	283876896	1696	1696	1696	1696	0
361	20250107	130800	283876896	1696	1696	1696	1696	1
362	20250107	130700	283875200	1696	1696	1696	1696	1
363	20250107	130600	283873504	1696	1696	1696	1696	10
364	20250107	130500	283856544	1696	1696	1696	1696	0
365	20250107	130400	283856544	1696	1696	1696	1696	0
366	20250107	130300	283856544	1696	1696	1696	1696	0
367	20250107	130200	283856544	1696	1696	1696	1696	0
368	20250107	130100	283856544	1696	1696	1696	1696	0
369	20250107	130000	283856544	1696	1696	1696	1696	0
370	20250107	125900	283856544	1696	1696	1696	1696	0
371	20250107	125800	283856544	1696	1696	1696	1696	0
372	20250107	125700	283856544	1696	1696	1696	1696	0
373	20250107	125600	283856544	1696	1696	1696	1696	0
374	20250107	125500	283856544	1696	1696	1696	1696	0
375	20250107	125400	283856544	1696	1696	1696	1696	0
376	20250107	125300	283856544	1696	1696	1696	1696	0
377	20250107	125200	283856544	1696	1696	1696	1696	0
378	20250107	125100	283856544	1696	1696	1696	1696	0
379	20250107	125000	283856544	1696	1696	1696	1696	0
380	20250107	124900	283856544	1696	1696	1696	1696	0
381	20250107	124800	283856544	1696	1696	1696	1696	0
382	20250107	124700	283856544	1696	1696	1696	1696	0
383	20250107	124600	283856544	1696	1696	1696	1696	0
384	20250107	124500	283856544	1696	1696	1696	1696	0
385	20250107	124400	283856544	1696	1696	1696	1696	3
386	20250107	124300	283851456	1697	1697	1697	1697	0
387	20250107	124200	283851456	1697	1697	1697	1697	0
388	20250107	124100	283851456	1697	1697	1697	1697	0
389	20250107	124000	283851456	1697	1697	1697	1697	0
390	20250107	123900	283851456	1697	1697	1697	1697	0
391	20250107	123800	283851456	1697	1690	1697	1687	2801
392	20250107	123700	279113851	1690	1690	1690	1690	1000
393	20250107	123600	277423851	1700	1700	1700	1700	0
394	20250107	123500	277423851	1700	1700	1700	1700	0
395	20250107	123400	277423851	1700	1700	1700	1700	0
396	20250107	123300	277423851	1700	1701	1701	1700	303
397	20250107	123200	276908748	1701	1701	1701	1701	1
398	20250107	123100	276907047	1690	1690	1690	1690	0
399	20250107	123000	276907047	1690	1690	1690	1690	0
400	20250107	122900	276907047	1690	1690	1690	1690	0
401	20250107	122800	276907047	1690	1690	1690	1690	0
402	20250107	122700	276907047	1690	1691	1691	1690	120
403	20250107	122600	276704137	1691	1691	1691	1691	0
404	20250107	122500	276704137	1691	1691	1691	1691	572
405	20250107	122400	275736885	1720	1720	1720	1720	0
406	20250107	122300	275736885	1720	1720	1720	1720	0
407	20250107	122200	275736885	1720	1694	1720	1694	1000
408	20250107	122100	274029294	1686	1686	1686	1686	0
409	20250107	122000	274029294	1686	1686	1686	1686	525
410	20250107	121900	273144144	1686	1686	1686	1686	0
411	20250107	121800	273144144	1686	1686	1686	1686	0
412	20250107	121700	273144144	1686	1686	1686	1686	0
413	20250107	121600	273144144	1686	1686	1686	1686	0
414	20250107	121500	273144144	1686	1696	1696	1686	166
415	20250107	121400	272863968	1696	1696	1696	1696	0
416	20250107	121300	272863968	1696	1696	1696	1696	0
417	20250107	121200	272863968	1696	1696	1696	1696	0
418	20250107	121100	272863968	1696	1696	1696	1696	1820
419	20250107	121000	269777248	1687	1687	1687	1687	688
420	20250107	120900	268616592	1687	1688	1688	1687	141
421	20250107	120800	268378602	1699	1699	1699	1699	0
422	20250107	120700	268378602	1699	1699	1699	1699	0
423	20250107	120600	268378602	1699	1699	1699	1699	0
424	20250107	120500	268378602	1699	1699	1699	1699	0
425	20250107	120400	268378602	1699	1690	1699	1690	88
426	20250107	120300	268229675	1699	1699	1699	1699	0
427	20250107	120200	268229675	1699	1699	1699	1699	0
428	20250107	120100	268229675	1699	1699	1699	1699	58
429	20250107	120000	268131133	1699	1699	1699	1699	24
430	20250107	115900	268090357	1701	1701	1701	1701	0
431	20250107	115800	268090357	1701	1701	1701	1701	0
432	20250107	115700	268090357	1701	1701	1701	1701	0
433	20250107	115600	268090357	1701	1701	1701	1701	0
434	20250107	115500	268090357	1701	1701	1701	1701	0
435	20250107	115400	268090357	1701	1701	1701	1701	0
436	20250107	115300	268090357	1701	1701	1701	1701	0
437	20250107	115200	268090357	1701	1701	1701	1701	0
438	20250107	115100	268090357	1701	1701	1701	1701	0
439	20250107	115000	268090357	1701	1701	1701	1701	40
440	20250107	114900	268022317	1716	1716	1716	1716	0
441	20250107	114800	268022317	1716	1716	1716	1716	0
442	20250107	114700	268022317	1716	1695	1716	1695	1017
443	20250107	114600	266293481	1718	1718	1718	1718	1
444	20250107	114500	266291763	1700	1700	1700	1700	0
445	20250107	114400	266291763	1700	1700	1730	1694	5176
446	20250107	114300	257404441	1700	1700	1700	1700	0
447	20250107	114200	257404441	1700	1700	1700	1700	0
448	20250107	114100	257404441	1700	1700	1700	1700	10
449	20250107	114000	257387441	1707	1700	1707	1700	6
450	20250107	113900	257377234	1700	1697	1700	1697	9773
451	20250107	113800	240763314	1688	1688	1688	1688	1
452	20250107	113700	240761626	1689	1690	1690	1689	1003
453	20250107	113600	239067557	1690	1690	1690	1690	0
454	20250107	113500	239067557	1690	1690	1690	1690	0
455	20250107	113400	239067557	1690	1690	1690	1690	0
456	20250107	113300	239067557	1690	1690	1690	1690	0
457	20250107	113200	239067557	1690	1690	1690	1690	25
458	20250107	113100	239025307	1689	1699	1699	1689	301
459	20250107	113000	238513918	1699	1699	1699	1699	0
460	20250107	112900	238513918	1699	1699	1699	1699	2
461	20250107	112800	238510520	1699	1699	1699	1699	0
462	20250107	112700	238510520	1699	1699	1699	1699	0
463	20250107	112600	238510520	1699	1699	1699	1699	0
464	20250107	112500	238510520	1699	1699	1699	1699	0
465	20250107	112400	238510520	1699	1699	1699	1699	0
466	20250107	112300	238510520	1699	1699	1699	1699	1
467	20250107	112200	238508821	1690	1690	1690	1690	0
468	20250107	112100	238508821	1690	1690	1690	1690	0
469	20250107	112000	238508821	1690	1690	1690	1690	317
470	20250107	111900	237973091	1699	1699	1699	1699	0
471	20250107	111800	237973091	1699	1694	1699	1694	33
472	20250107	111700	237917074	1695	1695	1695	1695	0
473	20250107	111600	237917074	1695	1695	1695	1695	0
474	20250107	111500	237917074	1695	1700	1700	1695	500
475	20250107	111400	237068074	1709	1708	1709	1708	500
476	20250107	111300	236213987	1709	1709	1709	1709	0
477	20250107	111200	236213987	1709	1700	1709	1700	1001
478	20250107	111100	234512278	1700	1700	1700	1700	500
479	20250107	111000	233662278	1700	1710	1710	1700	5577
480	20250107	110900	224174007	1711	1711	1711	1710	409
481	20250107	110800	223474294	1712	1723	1723	1712	1001
482	20250107	110700	221760571	1713	1713	1713	1713	0
483	20250107	110600	221760571	1713	1714	1714	1713	1481
484	20250107	110500	219222618	1724	1724	1724	1724	54
485	20250107	110400	219129522	1714	1714	1714	1714	0
486	20250107	110300	219129522	1714	1724	1724	1714	1001
487	20250107	110200	217413798	1714	1714	1714	1714	0
488	20250107	110100	217413798	1714	1714	1714	1714	0
489	20250107	110000	217413798	1714	1714	1714	1714	1000
490	20250107	105900	215699798	1713	1715	1715	1713	3000
491	20250107	105800	210559348	1724	1724	1724	1724	0
492	20250107	105700	210559348	1724	1714	1724	1714	1001
493	20250107	105600	208843624	1723	1723	1723	1723	0
494	20250107	105500	208843624	1723	1723	1723	1723	0
495	20250107	105400	208843624	1723	1731	1731	1723	1226
496	20250107	105300	206730605	1724	1724	1724	1724	0
497	20250107	105200	206730605	1724	1731	1731	1724	1001
498	20250107	105100	205004874	1724	1724	1724	1724	1000
499	20250107	105000	203280874	1732	1732	1732	1732	1
500	20250107	104900	203279142	1723	1723	1723	1723	0
501	20250107	104800	203279142	1723	1723	1723	1723	1153
502	20250107	104700	201292523	1723	1723	1723	1723	500
503	20250107	104600	200431023	1732	1723	1732	1723	763
504	20250107	104500	199116365	1723	1723	1723	1723	238
505	20250107	104400	198706291	1733	1733	1733	1733	0
506	20250107	104300	198706291	1733	1724	1733	1724	1001
507	20250107	104200	196980558	1733	1733	1733	1733	0
508	20250107	104100	196980558	1733	1733	1733	1733	1635
509	20250107	104000	194147103	1734	1721	1734	1721	2001
510	20250107	103900	190690430	1733	1732	1733	1732	3256
511	20250107	103800	185049033	1730	1727	1730	1727	10660
512	20250107	103700	166618073	1727	1727	1727	1727	0
513	20250107	103600	166618073	1727	1727	1727	1727	2
514	20250107	103500	166614619	1728	1728	1728	1728	0
515	20250107	103400	166614619	1728	1728	1728	1728	1
516	20250107	103300	166612891	1717	1717	1717	1717	100
517	20250107	103200	166441191	1715	1722	1730	1715	12255
518	20250107	103100	145305859	1721	1721	1721	1721	922
519	20250107	103000	143719097	1721	1721	1721	1721	1
520	20250107	102900	143717376	1720	1720	1720	1720	0
521	20250107	102800	143717376	1720	1721	1721	1720	101
522	20250107	102700	143543655	1715	1715	1715	1715	1100
523	20250107	102600	141657155	1722	1716	1722	1715	575
524	20250107	102500	140668497	1722	1722	1722	1722	1
525	20250107	102400	140666775	1723	1720	1723	1720	206
526	20250107	102300	140311852	1720	1720	1720	1720	151
527	20250107	102200	140052132	1724	1719	1724	1719	5004
528	20250107	102100	131444761	1714	1714	1714	1714	1044
529	20250107	102000	129655345	1714	1706	1714	1706	9003
530	20250107	101900	114262914	1706	1706	1706	1706	0
531	20250107	101800	114262914	1706	1706	1706	1706	5
532	20250107	101700	114254384	1706	1706	1706	1706	1
533	20250107	101600	114252678	1706	1702	1706	1702	10823
534	20250107	101500	95801230	1703	1702	1703	1702	2760
535	20250107	101400	91101104	1702	1695	1702	1695	3110
536	20250107	101300	85828889	1702	1702	1702	1702	0
537	20250107	101200	85828889	1702	1702	1702	1702	101
538	20250107	101100	85656987	1703	1703	1703	1703	0
539	20250107	101000	85656987	1703	1703	1703	1703	0
540	20250107	100900	85656987	1703	1703	1703	1703	600
541	20250107	100800	84635187	1703	1699	1703	1699	14144
542	20250107	100700	60585676	1698	1697	1698	1697	4984
543	20250107	100600	52126286	1691	1697	1697	1691	501
544	20250107	100500	51279089	1697	1697	1697	1697	0
545	20250107	100400	51279089	1697	1697	1697	1697	1
546	20250107	100300	51277392	1697	1697	1697	1697	1
547	20250107	100200	51275695	1696	1697	1697	1696	101
548	20250107	100100	51104398	1697	1697	1697	1697	0
549	20250107	100000	51104398	1697	1697	1697	1697	0
550	20250107	095900	51104398	1697	1697	1697	1697	1
551	20250107	095800	51102701	1697	1697	1697	1697	0
552	20250107	095700	51102701	1697	1697	1697	1697	0
553	20250107	095600	51102701	1697	1697	1697	1697	1
554	20250107	095500	51101004	1698	1698	1698	1698	0
555	20250107	095400	51101004	1698	1698	1698	1698	0
556	20250107	095300	51101004	1698	1698	1698	1698	0
557	20250107	095200	51101004	1698	1698	1698	1698	0
558	20250107	095100	51101004	1698	1697	1698	1697	1001
559	20250107	095000	49402106	1697	1697	1697	1697	0
560	20250107	094900	49402106	1697	1697	1697	1697	50
561	20250107	094800	49317256	1697	1697	1697	1697	0
562	20250107	094700	49317256	1697	1697	1697	1697	51
563	20250107	094600	49230709	1695	1695	1695	1695	30
564	20250107	094500	49179859	1697	1697	1697	1697	0
565	20250107	094400	49179859	1697	1697	1697	1697	1
566	20250107	094300	49178162	1697	1697	1697	1697	1
567	20250107	094200	49176465	1697	1697	1697	1697	2
568	20250107	094100	49173071	1699	1699	1699	1699	0
569	20250107	094000	49173071	1699	1699	1699	1699	0
570	20250107	093900	49173071	1699	1699	1699	1699	0
571	20250107	093800	49173071	1699	1699	1699	1699	0
572	20250107	093700	49173071	1699	1699	1699	1699	0
573	20250107	093600	49173071	1699	1699	1699	1699	0
574	20250107	093500	49173071	1699	1699	1699	1699	0
575	20250107	093400	49173071	1699	1699	1699	1699	13
576	20250107	093300	49150984	1699	1698	1699	1698	60
577	20250107	093200	49049094	1700	1700	1700	1700	0
578	20250107	093100	49049094	1700	1700	1700	1700	0
579	20250107	093000	49049094	1700	1700	1700	1700	105
580	20250107	092900	48870594	1700	1700	1700	1700	0
581	20250107	092800	48870594	1700	1699	1700	1699	5201
582	20250107	092700	40033333	1699	1698	1699	1698	191
583	20250107	092600	39709014	1699	1699	1699	1699	0
584	20250107	092500	39709014	1699	1699	1699	1699	0
585	20250107	092400	39709014	1699	1699	1699	1699	100
586	20250107	092300	39539114	1698	1697	1698	1697	651
587	20250107	092200	38434362	1698	1698	1698	1698	151
588	20250107	092100	38177964	1698	1699	1699	1698	2037
589	20250107	092000	34717139	1699	1699	1699	1699	0
590	20250107	091900	34717139	1699	1698	1699	1698	54
591	20250107	091800	34625446	1698	1694	1698	1694	10644
592	20250107	091700	16569312	1679	1690	1694	1679	7749
593	20250107	091600	3460992	1679	1679	1679	1679	325
594	20250107	091500	2915317	1690	1690	1690	1690	0
595	20250107	091400	2915317	1690	1690	1690	1690	0
596	20250107	091300	2915317	1690	1690	1690	1690	52
597	20250107	091200	2827437	1690	1690	1690	1690	20
598	20250107	091100	2793637	1690	1690	1690	1690	0
599	20250107	091000	2793637	1690	1690	1690	1690	3
600	20250107	090900	2788567	1690	1690	1690	1690	0
601	20250107	090800	2788567	1690	1690	1690	1690	6
602	20250107	090700	2778427	1679	1679	1679	1679	0
603	20250107	090600	2778427	1679	1679	1679	1678	700
604	20250107	090500	1603282	1678	1678	1678	1678	200
605	20250107	090400	1267682	1690	1680	1690	1678	101
606	20250107	090300	1098144	1680	1680	1680	1680	0
607	20250107	090200	1098144	1680	1690	1690	1680	302
608	20250107	090100	587784	1699	1699	1699	1699	1
609	20250107	090000	586085	1692	1699	1699	1692	345