KissMeData/033130/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191600	165199696	1681	1681	1681	1681	864
3	20250107	191500	165199696	1681	1681	1681	1681	0
4	20250107	191400	165199696	1681	1681	1681	1681	0
5	20250107	191300	165199696	1681	1681	1681	1681	0
6	20250107	191200	165199696	1681	1681	1681	1681	0
7	20250107	191100	165199696	1681	1681	1681	1681	0
8	20250107	191000	165199696	1681	1681	1681	1681	0
9	20250107	190900	165199696	1681	1681	1681	1681	0
10	20250107	190800	165199696	1681	1681	1681	1681	0
11	20250107	190700	165199696	1681	1681	1681	1681	0
12	20250107	190600	165199696	1681	1681	1681	1681	0
13	20250107	190500	165199696	1681	1681	1681	1681	0
14	20250107	190400	165199696	1681	1681	1681	1681	0
15	20250107	190300	165199696	1681	1681	1681	1681	0
16	20250107	190200	165199696	1681	1681	1681	1681	0
17	20250107	190100	165199696	1681	1681	1681	1681	0
18	20250107	190000	165199696	1681	1681	1681	1681	0
19	20250107	185900	165199696	1681	1681	1681	1681	0
20	20250107	185800	165199696	1681	1681	1681	1681	0
21	20250107	185700	165199696	1681	1681	1681	1681	0
22	20250107	185600	165199696	1681	1681	1681	1681	0
23	20250107	185500	165199696	1681	1681	1681	1681	0
24	20250107	185400	165199696	1681	1681	1681	1681	0
25	20250107	185300	165199696	1681	1681	1681	1681	0
26	20250107	185200	165199696	1681	1681	1681	1681	0
27	20250107	185100	165199696	1681	1681	1681	1681	0
28	20250107	185000	165199696	1681	1681	1681	1681	0
29	20250107	184900	165199696	1681	1681	1681	1681	0
30	20250107	184800	165199696	1681	1681	1681	1681	0
31	20250107	184700	165199696	1681	1681	1681	1681	0
32	20250107	184600	165199696	1681	1681	1681	1681	864
33	20250107	184500	165199696	1681	1681	1681	1681	0
34	20250107	184400	165199696	1681	1681	1681	1681	0
35	20250107	184300	165199696	1681	1681	1681	1681	0
36	20250107	184200	165199696	1681	1681	1681	1681	0
37	20250107	184100	165199696	1681	1681	1681	1681	0
38	20250107	184000	165199696	1681	1681	1681	1681	0
39	20250107	183900	165199696	1681	1681	1681	1681	0
40	20250107	183800	165199696	1681	1681	1681	1681	0
41	20250107	183700	165199696	1681	1681	1681	1681	0
42	20250107	183600	165199696	1681	1681	1681	1681	0
43	20250107	183500	165199696	1681	1681	1681	1681	0
44	20250107	183400	165199696	1681	1681	1681	1681	0
45	20250107	183300	165199696	1681	1681	1681	1681	0
46	20250107	183200	165199696	1681	1681	1681	1681	0
47	20250107	183100	165199696	1681	1681	1681	1681	0
48	20250107	183000	165199696	1681	1681	1681	1681	0
49	20250107	182900	165199696	1681	1681	1681	1681	0
50	20250107	182800	165199696	1681	1681	1681	1681	0
51	20250107	182700	165199696	1681	1681	1681	1681	0
52	20250107	182600	165199696	1681	1681	1681	1681	0
53	20250107	182500	165199696	1681	1681	1681	1681	0
54	20250107	182400	165199696	1681	1681	1681	1681	0
55	20250107	182300	165199696	1681	1681	1681	1681	0
56	20250107	182200	165199696	1681	1681	1681	1681	0
57	20250107	182100	165199696	1681	1681	1681	1681	0
58	20250107	182000	165199696	1681	1681	1681	1681	0
59	20250107	181900	165199696	1681	1681	1681	1681	0
60	20250107	181800	165199696	1681	1681	1681	1681	0
61	20250107	181700	165199696	1681	1681	1681	1681	0
62	20250107	181600	165199696	1681	1681	1681	1681	864
63	20250107	181500	165199696	1681	1681	1681	1681	0
64	20250107	181400	165199696	1681	1681	1681	1681	0
65	20250107	181300	165199696	1681	1681	1681	1681	0
66	20250107	181200	165199696	1681	1681	1681	1681	0
67	20250107	181100	165199696	1681	1681	1681	1681	0
68	20250107	181000	165199696	1681	1681	1681	1681	0
69	20250107	180900	165199696	1681	1681	1681	1681	0
70	20250107	180800	165199696	1681	1681	1681	1681	0
71	20250107	180700	165199696	1681	1681	1681	1681	0
72	20250107	180600	165199696	1681	1681	1681	1681	0
73	20250107	180500	165199696	1681	1681	1681	1681	0
74	20250107	180400	165199696	1681	1681	1681	1681	0
75	20250107	180300	165199696	1681	1681	1681	1681	0
76	20250107	180200	165199696	1681	1681	1681	1681	0
77	20250107	180100	165199696	1681	1681	1681	1681	0
78	20250107	180000	165199696	1681	1681	1681	1681	0
79	20250107	175900	165199696	1681	1681	1681	1681	0
80	20250107	175800	165199696	1681	1681	1681	1681	0
81	20250107	175700	165199696	1681	1681	1681	1681	0
82	20250107	175600	165199696	1681	1681	1681	1681	0
83	20250107	175500	165199696	1681	1681	1681	1681	0
84	20250107	175400	165199696	1681	1681	1681	1681	0
85	20250107	175300	165199696	1681	1681	1681	1681	0
86	20250107	175200	165199696	1681	1681	1681	1681	0
87	20250107	175100	165199696	1681	1681	1681	1681	0
88	20250107	175000	165199696	1681	1681	1681	1681	0
89	20250107	174900	165199696	1681	1681	1681	1681	0
90	20250107	174800	165199696	1681	1681	1681	1681	0
91	20250107	174700	165199696	1681	1681	1681	1681	0
92	20250107	174600	165199696	1681	1681	1681	1681	864
93	20250107	174500	165199696	1681	1681	1681	1681	0
94	20250107	174400	165199696	1681	1681	1681	1681	0
95	20250107	174300	165199696	1681	1681	1681	1681	0
96	20250107	174200	165199696	1681	1681	1681	1681	0
97	20250107	174100	165199696	1681	1681	1681	1681	0
98	20250107	174000	165199696	1681	1681	1681	1681	0
99	20250107	173900	165199696	1681	1681	1681	1681	0
100	20250107	173800	165199696	1681	1681	1681	1681	0
101	20250107	173700	165199696	1681	1681	1681	1681	0
102	20250107	173600	165199696	1681	1681	1681	1681	0
103	20250107	173500	165199696	1681	1681	1681	1681	0
104	20250107	173400	165199696	1681	1681	1681	1681	0
105	20250107	173300	165199696	1681	1681	1681	1681	0
106	20250107	173200	165199696	1681	1681	1681	1681	0
107	20250107	173100	165199696	1681	1681	1681	1681	0
108	20250107	173000	165199696	1681	1681	1681	1681	0
109	20250107	172900	165199696	1681	1681	1681	1681	0
110	20250107	172800	165199696	1681	1681	1681	1681	0
111	20250107	172700	165199696	1681	1681	1681	1681	0
112	20250107	172600	165199696	1681	1681	1681	1681	0
113	20250107	172500	165199696	1681	1681	1681	1681	0
114	20250107	172400	165199696	1681	1681	1681	1681	0
115	20250107	172300	165199696	1681	1681	1681	1681	0
116	20250107	172200	165199696	1681	1681	1681	1681	0
117	20250107	172100	165199696	1681	1681	1681	1681	0
118	20250107	172000	165199696	1681	1681	1681	1681	0
119	20250107	171900	165199696	1681	1681	1681	1681	0
120	20250107	171800	165199696	1681	1681	1681	1681	0
121	20250107	171700	165199696	1681	1681	1681	1681	0
122	20250107	171600	165199696	1681	1681	1681	1681	864
123	20250107	171500	165199696	1681	1681	1681	1681	0
124	20250107	171400	165199696	1681	1681	1681	1681	0
125	20250107	171300	165199696	1681	1681	1681	1681	0
126	20250107	171200	165199696	1681	1681	1681	1681	0
127	20250107	171100	165199696	1681	1681	1681	1681	0
128	20250107	171000	165199696	1681	1681	1681	1681	0
129	20250107	170900	165199696	1681	1681	1681	1681	0
130	20250107	170800	165199696	1681	1681	1681	1681	0
131	20250107	170700	165199696	1681	1681	1681	1681	0
132	20250107	170600	165199696	1681	1681	1681	1681	0
133	20250107	170500	165199696	1681	1681	1681	1681	0
134	20250107	170400	165199696	1681	1681	1681	1681	0
135	20250107	170300	165199696	1681	1681	1681	1681	0
136	20250107	170200	165199696	1681	1681	1681	1681	0
137	20250107	170100	165199696	1681	1681	1681	1681	0
138	20250107	170000	165199696	1681	1681	1681	1681	0
139	20250107	165900	165199696	1681	1681	1681	1681	0
140	20250107	165800	165199696	1681	1681	1681	1681	0
141	20250107	165700	165199696	1681	1681	1681	1681	0
142	20250107	165600	165199696	1681	1681	1681	1681	0
143	20250107	165500	165199696	1681	1681	1681	1681	0
144	20250107	165400	165199696	1681	1681	1681	1681	0
145	20250107	165300	165199696	1681	1681	1681	1681	0
146	20250107	165200	165199696	1681	1681	1681	1681	0
147	20250107	165100	165199696	1681	1681	1681	1681	0
148	20250107	165000	165199696	1681	1681	1681	1681	0
149	20250107	164900	165199696	1681	1681	1681	1681	0
150	20250107	164800	165199696	1681	1681	1681	1681	0
151	20250107	164700	165199696	1681	1681	1681	1681	0
152	20250107	164600	165199696	1681	1681	1681	1681	864
153	20250107	164500	165199696	1681	1681	1681	1681	0
154	20250107	164400	165199696	1681	1681	1681	1681	0
155	20250107	164300	165199696	1681	1681	1681	1681	0
156	20250107	164200	165199696	1681	1681	1681	1681	0
157	20250107	164100	165199696	1681	1681	1681	1681	0
158	20250107	164000	165199696	1681	1681	1681	1681	0
159	20250107	163900	165199696	1681	1681	1681	1681	0
160	20250107	163800	165199696	1681	1681	1681	1681	0
161	20250107	163700	165199696	1681	1681	1681	1681	0
162	20250107	163600	165199696	1681	1681	1681	1681	0
163	20250107	163500	165199696	1681	1681	1681	1681	0
164	20250107	163400	165199696	1681	1681	1681	1681	0
165	20250107	163300	165199696	1681	1681	1681	1681	0
166	20250107	163200	165199696	1681	1681	1681	1681	0
167	20250107	163100	165199696	1681	1681	1681	1681	0
168	20250107	163000	165199696	1681	1681	1681	1681	0
169	20250107	162900	165199696	1681	1681	1681	1681	0
170	20250107	162800	165199696	1681	1681	1681	1681	0
171	20250107	162700	165199696	1681	1681	1681	1681	0
172	20250107	162600	165199696	1681	1681	1681	1681	0
173	20250107	162500	165199696	1681	1681	1681	1681	0
174	20250107	162400	165199696	1681	1681	1681	1681	0
175	20250107	162300	165199696	1681	1681	1681	1681	0
176	20250107	162200	165199696	1681	1681	1681	1681	0
177	20250107	162100	165199696	1681	1681	1681	1681	0
178	20250107	162000	165199696	1681	1681	1681	1681	0
179	20250107	161900	165199696	1681	1681	1681	1681	0
180	20250107	161800	165199696	1681	1681	1681	1681	0
181	20250107	161700	165199696	1681	1681	1681	1681	0
182	20250107	161600	165199696	1681	1681	1681	1681	864
183	20250107	161500	165199696	1681	1681	1681	1681	0
184	20250107	161400	165199696	1681	1681	1681	1681	0
185	20250107	161300	165199696	1681	1681	1681	1681	0
186	20250107	161200	165199696	1681	1681	1681	1681	0
187	20250107	161100	165199696	1681	1681	1681	1681	0
188	20250107	161000	165199696	1681	1681	1681	1681	0
189	20250107	160900	165199696	1681	1681	1681	1681	0
190	20250107	160800	165199696	1681	1681	1681	1681	0
191	20250107	160700	165199696	1681	1681	1681	1681	0
192	20250107	160600	165199696	1681	1681	1681	1681	0
193	20250107	160500	165199696	1681	1681	1681	1681	0
194	20250107	160400	165199696	1681	1681	1681	1681	0
195	20250107	160300	165199696	1681	1681	1681	1681	0
196	20250107	160200	165199696	1681	1681	1681	1681	0
197	20250107	160100	165199696	1681	1681	1681	1681	0
198	20250107	160000	165199696	1681	1681	1681	1681	0
199	20250107	155900	165199696	1681	1681	1681	1681	0
200	20250107	155800	165199696	1681	1681	1681	1681	0
201	20250107	155700	165199696	1681	1681	1681	1681	0
202	20250107	155600	165199696	1681	1681	1681	1681	0
203	20250107	155500	165199696	1681	1681	1681	1681	0
204	20250107	155400	165199696	1681	1681	1681	1681	0
205	20250107	155300	165199696	1681	1681	1681	1681	0
206	20250107	155200	165199696	1681	1681	1681	1681	0
207	20250107	155100	165199696	1681	1681	1681	1681	0
208	20250107	155000	165199696	1681	1681	1681	1681	0
209	20250107	154900	165199696	1681	1681	1681	1681	0
210	20250107	154800	165199696	1681	1681	1681	1681	0
211	20250107	154700	165199696	1681	1681	1681	1681	0
212	20250107	154600	165199696	1681	1681	1681	1681	864
213	20250107	154500	165199696	1681	1681	1681	1681	0
214	20250107	154400	165199696	1681	1681	1681	1681	0
215	20250107	154300	165199696	1681	1681	1681	1681	0
216	20250107	154200	165199696	1681	1681	1681	1681	0
217	20250107	154100	165199696	1681	1681	1681	1681	0
218	20250107	154000	165199696	1681	1681	1681	1681	0
219	20250107	153900	165199696	1681	1681	1681	1681	0
220	20250107	153800	165199696	1681	1681	1681	1681	0
221	20250107	153700	165199696	1681	1681	1681	1681	0
222	20250107	153600	165199696	1681	1681	1681	1681	0
223	20250107	153500	165199696	1681	1681	1681	1681	0
224	20250107	153400	165199696	1681	1681	1681	1681	0
225	20250107	153300	165199696	1681	1681	1681	1681	0
226	20250107	153200	165199696	1681	1681	1681	1681	0
227	20250107	153100	165199696	1681	1681	1681	1681	0
228	20250107	153000	165199696	1681	1681	1681	1681	864
229	20250107	152900	163747312	1681	1681	1681	1681	0
230	20250107	152800	163747312	1681	1681	1681	1681	0
231	20250107	152700	163747312	1681	1681	1681	1681	0
232	20250107	152600	163747312	1681	1681	1681	1681	0
233	20250107	152500	163747312	1681	1681	1681	1681	0
234	20250107	152400	163747312	1681	1681	1681	1681	0
235	20250107	152300	163747312	1681	1681	1681	1681	0
236	20250107	152200	163747312	1681	1681	1681	1681	0
237	20250107	152100	163747312	1681	1681	1681	1681	0
238	20250107	152000	163747312	1681	1681	1681	1681	0
239	20250107	151900	163747312	1681	1676	1681	1676	781
240	20250107	151800	162436174	1677	1677	1677	1677	523
241	20250107	151700	161559103	1676	1677	1677	1676	51
242	20250107	151600	161473626	1676	1676	1676	1676	94
243	20250107	151500	161316082	1678	1678	1678	1678	0
244	20250107	151400	161316082	1678	1678	1678	1678	5
245	20250107	151300	161307692	1676	1676	1676	1676	38
246	20250107	151200	161244004	1677	1677	1677	1677	0
247	20250107	151100	161244004	1677	1677	1677	1677	0
248	20250107	151000	161244004	1677	1678	1678	1677	110
249	20250107	150900	161059524	1678	1675	1678	1675	104
250	20250107	150800	160885309	1677	1677	1678	1677	648
251	20250107	150700	159797972	1677	1677	1677	1677	15
252	20250107	150600	159772817	1675	1675	1675	1675	3802
253	20250107	150500	153404467	1675	1675	1675	1675	1204
254	20250107	150400	151387767	1674	1674	1674	1674	3
255	20250107	150300	151382745	1674	1676	1676	1674	5725
256	20250107	150200	141793590	1679	1679	1679	1679	0
257	20250107	150100	141793590	1679	1679	1679	1679	0
258	20250107	150000	141793590	1679	1676	1679	1676	125
259	20250107	145900	141584000	1676	1676	1676	1676	0
260	20250107	145800	141584000	1676	1676	1676	1676	0
261	20250107	145700	141584000	1676	1676	1676	1676	547
262	20250107	145600	140667228	1676	1676	1676	1676	1
263	20250107	145500	140665552	1676	1676	1676	1676	0
264	20250107	145400	140665552	1676	1676	1676	1676	0
265	20250107	145300	140665552	1676	1676	1676	1676	77
266	20250107	145200	140536500	1676	1676	1676	1676	0
267	20250107	145100	140536500	1676	1676	1676	1676	0
268	20250107	145000	140536500	1676	1676	1676	1676	0
269	20250107	144900	140536500	1676	1676	1676	1676	0
270	20250107	144800	140536500	1676	1676	1676	1676	0
271	20250107	144700	140536500	1676	1676	1676	1676	20
272	20250107	144600	140502980	1675	1675	1675	1675	0
273	20250107	144500	140502980	1675	1675	1675	1675	0
274	20250107	144400	140502980	1675	1675	1675	1675	169
275	20250107	144300	140219905	1675	1675	1675	1675	200
276	20250107	144200	139884905	1676	1678	1678	1676	231
277	20250107	144100	139497739	1676	1676	1676	1676	0
278	20250107	144000	139497739	1676	1676	1676	1676	300
279	20250107	143900	138994939	1678	1678	1678	1678	0
280	20250107	143800	138994939	1678	1678	1678	1678	10
281	20250107	143700	138978159	1678	1678	1678	1678	0
282	20250107	143600	138978159	1678	1678	1678	1678	275
283	20250107	143500	138516709	1678	1678	1678	1678	0
284	20250107	143400	138516709	1678	1678	1678	1678	0
285	20250107	143300	138516709	1678	1678	1678	1678	942
286	20250107	143200	136936033	1675	1675	1675	1675	0
287	20250107	143100	136936033	1675	1675	1675	1675	0
288	20250107	143000	136936033	1675	1675	1675	1675	0
289	20250107	142900	136936033	1675	1675	1675	1675	0
290	20250107	142800	136936033	1675	1675	1675	1675	0
291	20250107	142700	136936033	1675	1675	1675	1675	0
292	20250107	142600	136936033	1675	1675	1675	1675	0
293	20250107	142500	136936033	1675	1675	1675	1675	0
294	20250107	142400	136936033	1675	1677	1677	1675	1170
295	20250107	142300	134975484	1678	1678	1678	1678	10
296	20250107	142200	134958704	1678	1678	1678	1678	60
297	20250107	142100	134858024	1678	1678	1678	1678	10
298	20250107	142000	134841244	1678	1678	1678	1678	30
299	20250107	141900	134790904	1678	1678	1678	1678	0
300	20250107	141800	134790904	1678	1678	1678	1678	0
301	20250107	141700	134790904	1678	1678	1678	1678	0
302	20250107	141600	134790904	1678	1678	1678	1678	0
303	20250107	141500	134790904	1678	1678	1678	1678	0
304	20250107	141400	134790904	1678	1678	1678	1678	0
305	20250107	141300	134790904	1678	1678	1678	1678	60
306	20250107	141200	134690224	1678	1678	1678	1678	0
307	20250107	141100	134690224	1678	1678	1678	1678	1710
308	20250107	141000	131820844	1678	1678	1678	1678	0
309	20250107	140900	131820844	1678	1678	1678	1678	0
310	20250107	140800	131820844	1678	1678	1678	1678	140
311	20250107	140700	131585924	1678	1678	1678	1678	0
312	20250107	140600	131585924	1678	1678	1678	1678	0
313	20250107	140500	131585924	1678	1678	1678	1678	0
314	20250107	140400	131585924	1678	1678	1678	1678	0
315	20250107	140300	131585924	1678	1678	1678	1678	0
316	20250107	140200	131585924	1678	1678	1678	1678	0
317	20250107	140100	131585924	1678	1678	1678	1678	0
318	20250107	140000	131585924	1678	1678	1678	1678	1
319	20250107	135900	131584246	1680	1680	1680	1680	0
320	20250107	135800	131584246	1680	1680	1680	1680	0
321	20250107	135700	131584246	1680	1680	1680	1680	0
322	20250107	135600	131584246	1680	1680	1680	1680	0
323	20250107	135500	131584246	1680	1680	1680	1680	0
324	20250107	135400	131584246	1680	1680	1680	1680	0
325	20250107	135300	131584246	1680	1680	1680	1680	0
326	20250107	135200	131584246	1680	1679	1680	1677	113
327	20250107	135100	131394516	1679	1679	1679	1679	6
328	20250107	135000	131384442	1679	1679	1679	1679	84
329	20250107	134900	131243406	1680	1680	1680	1680	0
330	20250107	134800	131243406	1680	1680	1680	1680	47
331	20250107	134700	131164446	1680	1679	1680	1679	312
332	20250107	134600	130640398	1679	1679	1679	1679	0
333	20250107	134500	130640398	1679	1679	1679	1679	0
334	20250107	134400	130640398	1679	1679	1679	1679	0
335	20250107	134300	130640398	1679	1679	1679	1679	0
336	20250107	134200	130640398	1679	1678	1679	1678	400
337	20250107	134100	129969081	1677	1677	1677	1677	0
338	20250107	134000	129969081	1677	1677	1677	1677	0
339	20250107	133900	129969081	1677	1677	1677	1677	0
340	20250107	133800	129969081	1677	1677	1677	1677	0
341	20250107	133700	129969081	1677	1677	1677	1677	117
342	20250107	133600	129772872	1677	1677	1677	1677	0
343	20250107	133500	129772872	1677	1677	1677	1677	0
344	20250107	133400	129772872	1677	1677	1677	1677	0
345	20250107	133300	129772872	1677	1677	1677	1677	1
346	20250107	133200	129771195	1678	1678	1678	1678	0
347	20250107	133100	129771195	1678	1678	1678	1678	0
348	20250107	133000	129771195	1678	1678	1678	1678	0
349	20250107	132900	129771195	1678	1678	1678	1678	6
350	20250107	132800	129761127	1678	1678	1678	1678	0
351	20250107	132700	129761127	1678	1678	1678	1678	0
352	20250107	132600	129761127	1678	1678	1678	1678	200
353	20250107	132500	129425527	1673	1678	1678	1673	3298
354	20250107	132400	123900768	1674	1675	1675	1674	1323
355	20250107	132300	121685898	1675	1679	1679	1675	4721
356	20250107	132200	113771664	1680	1680	1680	1680	0
357	20250107	132100	113771664	1680	1680	1680	1680	1
358	20250107	132000	113769984	1681	1681	1681	1681	0
359	20250107	131900	113769984	1681	1681	1681	1681	0
360	20250107	131800	113769984	1681	1681	1681	1681	0
361	20250107	131700	113769984	1681	1681	1681	1681	0
362	20250107	131600	113769984	1681	1681	1681	1681	0
363	20250107	131500	113769984	1681	1681	1681	1681	0
364	20250107	131400	113769984	1681	1681	1681	1681	0
365	20250107	131300	113769984	1681	1681	1681	1681	0
366	20250107	131200	113769984	1681	1681	1681	1681	0
367	20250107	131100	113769984	1681	1681	1681	1681	0
368	20250107	131000	113769984	1681	1681	1681	1681	2
369	20250107	130900	113766622	1681	1681	1681	1681	1
370	20250107	130800	113764941	1681	1681	1681	1681	0
371	20250107	130700	113764941	1681	1681	1681	1681	0
372	20250107	130600	113764941	1681	1681	1681	1681	0
373	20250107	130500	113764941	1681	1681	1681	1681	0
374	20250107	130400	113764941	1681	1681	1681	1681	0
375	20250107	130300	113764941	1681	1681	1681	1681	0
376	20250107	130200	113764941	1681	1681	1681	1681	0
377	20250107	130100	113764941	1681	1681	1681	1681	0
378	20250107	130000	113764941	1681	1681	1681	1681	0
379	20250107	125900	113764941	1681	1681	1681	1681	0
380	20250107	125800	113764941	1681	1681	1681	1681	0
381	20250107	125700	113764941	1681	1681	1681	1681	0
382	20250107	125600	113764941	1681	1681	1681	1681	0
383	20250107	125500	113764941	1681	1681	1681	1681	0
384	20250107	125400	113764941	1681	1681	1681	1681	0
385	20250107	125300	113764941	1681	1681	1681	1681	0
386	20250107	125200	113764941	1681	1681	1681	1681	0
387	20250107	125100	113764941	1681	1681	1681	1681	1
388	20250107	125000	113763260	1681	1681	1681	1681	0
389	20250107	124900	113763260	1681	1681	1681	1681	0
390	20250107	124800	113763260	1681	1681	1681	1681	0
391	20250107	124700	113763260	1681	1681	1681	1681	1
392	20250107	124600	113761579	1677	1677	1677	1677	0
393	20250107	124500	113761579	1677	1677	1677	1677	0
394	20250107	124400	113761579	1677	1677	1677	1677	0
395	20250107	124300	113761579	1677	1677	1677	1677	0
396	20250107	124200	113761579	1677	1677	1677	1677	0
397	20250107	124100	113761579	1677	1677	1677	1677	0
398	20250107	124000	113761579	1677	1677	1677	1677	0
399	20250107	123900	113761579	1677	1677	1677	1677	100
400	20250107	123800	113593879	1677	1677	1677	1677	116
401	20250107	123700	113399347	1678	1678	1678	1678	1
402	20250107	123600	113397669	1678	1678	1678	1678	500
403	20250107	123500	112558669	1678	1678	1678	1678	1103
404	20250107	123400	110707835	1678	1678	1678	1678	0
405	20250107	123300	110707835	1678	1678	1678	1678	0
406	20250107	123200	110707835	1678	1678	1678	1678	0
407	20250107	123100	110707835	1678	1678	1678	1678	0
408	20250107	123000	110707835	1678	1678	1678	1678	0
409	20250107	122900	110707835	1678	1678	1678	1678	0
410	20250107	122800	110707835	1678	1678	1678	1678	0
411	20250107	122700	110707835	1678	1678	1678	1678	0
412	20250107	122600	110707835	1678	1678	1678	1678	0
413	20250107	122500	110707835	1678	1679	1679	1678	2447
414	20250107	122400	106599697	1680	1680	1680	1680	636
415	20250107	122300	105531217	1680	1680	1680	1680	1113
416	20250107	122200	103661377	1680	1681	1681	1680	4928
417	20250107	122100	95377505	1685	1685	1685	1685	0
418	20250107	122000	95377505	1685	1685	1685	1685	0
419	20250107	121900	95377505	1685	1685	1685	1685	0
420	20250107	121800	95377505	1685	1685	1685	1685	3
421	20250107	121700	95372450	1685	1684	1685	1684	487
422	20250107	121600	94552117	1684	1684	1684	1684	0
423	20250107	121500	94552117	1684	1684	1684	1684	1
424	20250107	121400	94550433	1681	1681	1681	1681	0
425	20250107	121300	94550433	1681	1681	1681	1681	0
426	20250107	121200	94550433	1681	1681	1681	1681	0
427	20250107	121100	94550433	1681	1681	1681	1681	288
428	20250107	121000	94066305	1679	1679	1679	1679	0
429	20250107	120900	94066305	1679	1679	1679	1679	0
430	20250107	120800	94066305	1679	1679	1679	1679	0
431	20250107	120700	94066305	1679	1679	1679	1679	0
432	20250107	120600	94066305	1679	1679	1679	1679	94
433	20250107	120500	93908479	1679	1679	1679	1679	0
434	20250107	120400	93908479	1679	1679	1679	1679	0
435	20250107	120300	93908479	1679	1679	1679	1679	0
436	20250107	120200	93908479	1679	1681	1681	1679	5159
437	20250107	120100	85241864	1681	1681	1681	1681	101
438	20250107	120000	85072083	1684	1684	1684	1684	0
439	20250107	115900	85072083	1684	1684	1684	1684	0
440	20250107	115800	85072083	1684	1684	1684	1684	0
441	20250107	115700	85072083	1684	1684	1684	1684	0
442	20250107	115600	85072083	1684	1684	1684	1684	5
443	20250107	115500	85063663	1684	1684	1684	1684	1
444	20250107	115400	85061979	1681	1681	1681	1681	0
445	20250107	115300	85061979	1681	1681	1681	1681	0
446	20250107	115200	85061979	1681	1681	1681	1681	650
447	20250107	115100	83969329	1681	1681	1681	1681	0
448	20250107	115000	83969329	1681	1681	1681	1681	500
449	20250107	114900	83128829	1685	1685	1685	1685	12
450	20250107	114800	83108609	1681	1681	1681	1681	0
451	20250107	114700	83108609	1681	1681	1681	1681	0
452	20250107	114600	83108609	1681	1681	1681	1681	0
453	20250107	114500	83108609	1681	1683	1683	1681	306
454	20250107	114400	82593837	1685	1685	1685	1685	0
455	20250107	114300	82593837	1685	1685	1685	1685	0
456	20250107	114200	82593837	1685	1685	1685	1685	0
457	20250107	114100	82593837	1685	1685	1685	1685	21
458	20250107	114000	82558452	1685	1685	1685	1685	0
459	20250107	113900	82558452	1685	1685	1685	1685	1
460	20250107	113800	82556767	1685	1685	1685	1685	0
461	20250107	113700	82556767	1685	1685	1685	1685	0
462	20250107	113600	82556767	1685	1685	1685	1685	0
463	20250107	113500	82556767	1685	1685	1685	1685	0
464	20250107	113400	82556767	1685	1685	1685	1685	0
465	20250107	113300	82556767	1685	1685	1685	1685	178
466	20250107	113200	82256837	1685	1685	1685	1685	0
467	20250107	113100	82256837	1685	1685	1685	1685	0
468	20250107	113000	82256837	1685	1685	1685	1685	0
469	20250107	112900	82256837	1685	1685	1685	1685	0
470	20250107	112800	82256837	1685	1685	1685	1685	415
471	20250107	112700	81557562	1685	1685	1685	1685	57
472	20250107	112600	81461517	1685	1685	1685	1685	0
473	20250107	112500	81461517	1685	1685	1685	1685	0
474	20250107	112400	81461517	1685	1685	1685	1685	20
475	20250107	112300	81427817	1685	1685	1685	1685	0
476	20250107	112200	81427817	1685	1685	1685	1685	0
477	20250107	112100	81427817	1685	1685	1685	1685	0
478	20250107	112000	81427817	1685	1685	1685	1685	0
479	20250107	111900	81427817	1685	1685	1685	1685	0
480	20250107	111800	81427817	1685	1685	1685	1685	0
481	20250107	111700	81427817	1685	1685	1685	1685	0
482	20250107	111600	81427817	1685	1685	1685	1685	0
483	20250107	111500	81427817	1685	1685	1685	1685	0
484	20250107	111400	81427817	1685	1686	1686	1685	332
485	20250107	111300	80868098	1686	1686	1686	1686	0
486	20250107	111200	80868098	1686	1686	1686	1686	0
487	20250107	111100	80868098	1686	1686	1686	1686	0
488	20250107	111000	80868098	1686	1686	1686	1686	1
489	20250107	110900	80866412	1685	1685	1685	1685	0
490	20250107	110800	80866412	1685	1685	1685	1685	0
491	20250107	110700	80866412	1685	1685	1685	1685	0
492	20250107	110600	80866412	1685	1685	1685	1685	0
493	20250107	110500	80866412	1685	1685	1685	1685	0
494	20250107	110400	80866412	1685	1685	1685	1685	0
495	20250107	110300	80866412	1685	1685	1685	1685	0
496	20250107	110200	80866412	1685	1685	1685	1685	222
497	20250107	110100	80492342	1683	1683	1683	1683	0
498	20250107	110000	80492342	1683	1683	1683	1683	0
499	20250107	105900	80492342	1683	1683	1683	1683	0
500	20250107	105800	80492342	1683	1683	1683	1683	0
501	20250107	105700	80492342	1683	1683	1683	1683	0
502	20250107	105600	80492342	1683	1683	1683	1683	0
503	20250107	105500	80492342	1683	1683	1683	1683	0
504	20250107	105400	80492342	1683	1683	1683	1683	0
505	20250107	105300	80492342	1683	1683	1683	1683	0
506	20250107	105200	80492342	1683	1683	1683	1683	0
507	20250107	105100	80492342	1683	1683	1683	1683	0
508	20250107	105000	80492342	1683	1683	1683	1683	0
509	20250107	104900	80492342	1683	1683	1683	1683	0
510	20250107	104800	80492342	1683	1683	1683	1683	10
511	20250107	104700	80475512	1683	1683	1683	1683	600
512	20250107	104600	79465712	1683	1683	1683	1683	4
513	20250107	104500	79458980	1681	1681	1681	1681	0
514	20250107	104400	79458980	1681	1681	1681	1681	0
515	20250107	104300	79458980	1681	1681	1681	1681	50
516	20250107	104200	79374930	1680	1680	1680	1680	0
517	20250107	104100	79374930	1680	1680	1680	1680	0
518	20250107	104000	79374930	1680	1680	1680	1680	0
519	20250107	103900	79374930	1680	1680	1680	1680	0
520	20250107	103800	79374930	1680	1680	1680	1680	0
521	20250107	103700	79374930	1680	1680	1680	1680	0
522	20250107	103600	79374930	1680	1680	1680	1680	0
523	20250107	103500	79374930	1680	1680	1680	1680	0
524	20250107	103400	79374930	1680	1680	1680	1680	1
525	20250107	103300	79373250	1682	1682	1682	1682	0
526	20250107	103200	79373250	1682	1682	1682	1682	0
527	20250107	103100	79373250	1682	1682	1682	1682	0
528	20250107	103000	79373250	1682	1685	1685	1682	2227
529	20250107	102900	75627118	1686	1686	1686	1686	0
530	20250107	102800	75627118	1686	1686	1686	1686	305
531	20250107	102700	75112888	1686	1686	1686	1686	120
532	20250107	102600	74910568	1685	1685	1685	1685	0
533	20250107	102500	74910568	1685	1685	1685	1685	0
534	20250107	102400	74910568	1685	1685	1685	1685	0
535	20250107	102300	74910568	1685	1685	1685	1685	0
536	20250107	102200	74910568	1685	1685	1685	1685	30
537	20250107	102100	74860018	1685	1685	1685	1685	0
538	20250107	102000	74860018	1685	1684	1685	1684	230
539	20250107	101900	74472598	1682	1682	1682	1682	162
540	20250107	101800	74200114	1680	1680	1680	1680	0
541	20250107	101700	74200114	1680	1680	1680	1680	0
542	20250107	101600	74200114	1680	1680	1680	1680	0
543	20250107	101500	74200114	1680	1680	1680	1680	0
544	20250107	101400	74200114	1680	1680	1680	1680	0
545	20250107	101300	74200114	1680	1680	1680	1680	0
546	20250107	101200	74200114	1680	1680	1680	1680	100
547	20250107	101100	74032114	1680	1680	1680	1680	100
548	20250107	101000	73864114	1680	1680	1680	1680	0
549	20250107	100900	73864114	1680	1680	1680	1680	10
550	20250107	100800	73847314	1679	1679	1679	1679	0
551	20250107	100700	73847314	1679	1679	1679	1679	0
552	20250107	100600	73847314	1679	1681	1681	1679	2057
553	20250107	100500	70392930	1682	1682	1682	1682	0
554	20250107	100400	70392930	1682	1682	1682	1682	0
555	20250107	100300	70392930	1682	1682	1682	1682	0
556	20250107	100200	70392930	1682	1682	1682	1682	0
557	20250107	100100	70392930	1682	1682	1682	1682	5
558	20250107	100000	70384520	1682	1682	1682	1682	554
559	20250107	095900	69452692	1682	1682	1682	1682	2
560	20250107	095800	69449328	1682	1682	1682	1682	0
561	20250107	095700	69449328	1682	1682	1682	1682	29
562	20250107	095600	69400550	1682	1682	1682	1682	0
563	20250107	095500	69400550	1682	1682	1682	1682	0
564	20250107	095400	69400550	1682	1682	1682	1682	1
565	20250107	095300	69398868	1682	1683	1683	1682	443
566	20250107	095200	68653602	1682	1686	1686	1682	550
567	20250107	095100	67727687	1686	1686	1686	1686	1
568	20250107	095000	67726001	1686	1686	1686	1686	0
569	20250107	094900	67726001	1686	1686	1686	1686	81
570	20250107	094800	67589435	1687	1687	1687	1687	300
571	20250107	094700	67083335	1687	1687	1687	1687	0
572	20250107	094600	67083335	1687	1687	1687	1687	308
573	20250107	094500	66563739	1690	1690	1690	1690	14
574	20250107	094400	66540079	1690	1690	1690	1690	1
575	20250107	094300	66538389	1690	1690	1690	1690	1
576	20250107	094200	66536699	1690	1690	1690	1690	1
577	20250107	094100	66535009	1690	1690	1690	1690	1
578	20250107	094000	66533319	1690	1690	1690	1690	0
579	20250107	093900	66533319	1690	1690	1690	1690	0
580	20250107	093800	66533319	1690	1690	1690	1690	1
581	20250107	093700	66531629	1690	1690	1690	1690	0
582	20250107	093600	66531629	1690	1690	1690	1690	0
583	20250107	093500	66531629	1690	1690	1690	1690	0
584	20250107	093400	66531629	1690	1690	1690	1690	0
585	20250107	093300	66531629	1690	1690	1690	1690	1000
586	20250107	093200	64841629	1690	1690	1690	1690	2
587	20250107	093100	64838249	1691	1691	1691	1691	0
588	20250107	093000	64838249	1691	1691	1691	1691	0
589	20250107	092900	64838249	1691	1691	1691	1691	10
590	20250107	092800	64821339	1691	1691	1691	1691	200
591	20250107	092700	64483139	1691	1691	1691	1691	0
592	20250107	092600	64483139	1691	1691	1691	1691	0
593	20250107	092500	64483139	1691	1693	1693	1691	500
594	20250107	092400	63637239	1697	1697	1697	1697	0
595	20250107	092300	63637239	1697	1697	1697	1697	400
596	20250107	092200	62958439	1698	1697	1698	1697	243
597	20250107	092100	62545968	1697	1697	1697	1697	0
598	20250107	092000	62545968	1697	1697	1697	1697	0
599	20250107	091900	62545968	1697	1696	1697	1696	211
600	20250107	091800	62187912	1695	1692	1695	1691	1669
601	20250107	091700	59361532	1692	1692	1692	1692	1
602	20250107	091600	59359840	1691	1691	1691	1691	20
603	20250107	091500	59326020	1692	1692	1692	1692	15
604	20250107	091400	59300640	1692	1693	1693	1692	901
605	20250107	091300	57775248	1691	1693	1693	1691	327
606	20250107	091200	57221811	1693	1691	1693	1691	1686
607	20250107	091100	54370750	1690	1687	1690	1687	786
608	20250107	091000	53043366	1675	1682	1682	1675	295
609	20250107	090900	52548525	1689	1689	1689	1689	6
610	20250107	090800	52538391	1689	1689	1689	1689	0
611	20250107	090700	52538391	1689	1689	1689	1689	1
612	20250107	090600	52536702	1689	1683	1689	1683	7325
613	20250107	090500	40194993	1682	1682	1682	1682	0
614	20250107	090400	40194993	1682	1682	1682	1682	1
615	20250107	090300	40193311	1683	1683	1683	1683	1
616	20250107	090200	40191628	1684	1685	1685	1684	5353
617	20250107	090100	31172823	1684	1684	1684	1684	0
618	20250107	090000	31172823	1684	1667	1684	1667	18685