KissMeData/134580/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201800	791216983	1865	1865	1865	1865	5391
3	20250102	201700	791216983	1865	1865	1865	1865	0
4	20250102	201600	791216983	1865	1865	1865	1865	0
5	20250102	201500	791216983	1865	1865	1865	1865	0
6	20250102	201400	791216983	1865	1865	1865	1865	0
7	20250102	201300	791216983	1865	1865	1865	1865	0
8	20250102	201200	791216983	1865	1865	1865	1865	0
9	20250102	201100	791216983	1865	1865	1865	1865	0
10	20250102	201000	791216983	1865	1865	1865	1865	0
11	20250102	200900	791216983	1865	1865	1865	1865	0
12	20250102	200800	791216983	1865	1865	1865	1865	0
13	20250102	200700	791216983	1865	1865	1865	1865	0
14	20250102	200600	791216983	1865	1865	1865	1865	0
15	20250102	200500	791216983	1865	1865	1865	1865	0
16	20250102	200400	791216983	1865	1865	1865	1865	0
17	20250102	200300	791216983	1865	1865	1865	1865	0
18	20250102	200200	791216983	1865	1865	1865	1865	0
19	20250102	200100	791216983	1865	1865	1865	1865	0
20	20250102	200000	791216983	1865	1865	1865	1865	0
21	20250102	195900	791216983	1865	1865	1865	1865	0
22	20250102	195800	791216983	1865	1865	1865	1865	0
23	20250102	195700	791216983	1865	1865	1865	1865	0
24	20250102	195600	791216983	1865	1865	1865	1865	0
25	20250102	195500	791216983	1865	1865	1865	1865	0
26	20250102	195400	791216983	1865	1865	1865	1865	0
27	20250102	195300	791216983	1865	1865	1865	1865	0
28	20250102	195200	791216983	1865	1865	1865	1865	0
29	20250102	195100	791216983	1865	1865	1865	1865	0
30	20250102	195000	791216983	1865	1865	1865	1865	0
31	20250102	194900	791216983	1865	1865	1865	1865	0
32	20250102	194800	791216983	1865	1865	1865	1865	5391
33	20250102	194700	791216983	1865	1865	1865	1865	0
34	20250102	194600	791216983	1865	1865	1865	1865	0
35	20250102	194500	791216983	1865	1865	1865	1865	0
36	20250102	194400	791216983	1865	1865	1865	1865	0
37	20250102	194300	791216983	1865	1865	1865	1865	0
38	20250102	194200	791216983	1865	1865	1865	1865	0
39	20250102	194100	791216983	1865	1865	1865	1865	0
40	20250102	194000	791216983	1865	1865	1865	1865	0
41	20250102	193900	791216983	1865	1865	1865	1865	0
42	20250102	193800	791216983	1865	1865	1865	1865	0
43	20250102	193700	791216983	1865	1865	1865	1865	0
44	20250102	193600	791216983	1865	1865	1865	1865	0
45	20250102	193500	791216983	1865	1865	1865	1865	0
46	20250102	193400	791216983	1865	1865	1865	1865	0
47	20250102	193300	791216983	1865	1865	1865	1865	0
48	20250102	193200	791216983	1865	1865	1865	1865	0
49	20250102	193100	791216983	1865	1865	1865	1865	0
50	20250102	193000	791216983	1865	1865	1865	1865	0
51	20250102	192900	791216983	1865	1865	1865	1865	0
52	20250102	192800	791216983	1865	1865	1865	1865	0
53	20250102	192700	791216983	1865	1865	1865	1865	0
54	20250102	192600	791216983	1865	1865	1865	1865	0
55	20250102	192500	791216983	1865	1865	1865	1865	0
56	20250102	192400	791216983	1865	1865	1865	1865	0
57	20250102	192300	791216983	1865	1865	1865	1865	0
58	20250102	192200	791216983	1865	1865	1865	1865	0
59	20250102	192100	791216983	1865	1865	1865	1865	0
60	20250102	192000	791216983	1865	1865	1865	1865	0
61	20250102	191900	791216983	1865	1865	1865	1865	0
62	20250102	191800	791216983	1865	1865	1865	1865	5391
63	20250102	191700	791216983	1865	1865	1865	1865	0
64	20250102	191600	791216983	1865	1865	1865	1865	0
65	20250102	191500	791216983	1865	1865	1865	1865	0
66	20250102	191400	791216983	1865	1865	1865	1865	0
67	20250102	191300	791216983	1865	1865	1865	1865	0
68	20250102	191200	791216983	1865	1865	1865	1865	0
69	20250102	191100	791216983	1865	1865	1865	1865	0
70	20250102	191000	791216983	1865	1865	1865	1865	0
71	20250102	190900	791216983	1865	1865	1865	1865	0
72	20250102	190800	791216983	1865	1865	1865	1865	0
73	20250102	190700	791216983	1865	1865	1865	1865	0
74	20250102	190600	791216983	1865	1865	1865	1865	0
75	20250102	190500	791216983	1865	1865	1865	1865	0
76	20250102	190400	791216983	1865	1865	1865	1865	0
77	20250102	190300	791216983	1865	1865	1865	1865	0
78	20250102	190200	791216983	1865	1865	1865	1865	0
79	20250102	190100	791216983	1865	1865	1865	1865	0
80	20250102	190000	791216983	1865	1865	1865	1865	0
81	20250102	185900	791216983	1865	1865	1865	1865	0
82	20250102	185800	791216983	1865	1865	1865	1865	0
83	20250102	185700	791216983	1865	1865	1865	1865	0
84	20250102	185600	791216983	1865	1865	1865	1865	0
85	20250102	185500	791216983	1865	1865	1865	1865	0
86	20250102	185400	791216983	1865	1865	1865	1865	0
87	20250102	185300	791216983	1865	1865	1865	1865	0
88	20250102	185200	791216983	1865	1865	1865	1865	0
89	20250102	185100	791216983	1865	1865	1865	1865	0
90	20250102	185000	791216983	1865	1865	1865	1865	0
91	20250102	184900	791216983	1865	1865	1865	1865	0
92	20250102	184800	791216983	1865	1865	1865	1865	5391
93	20250102	184700	791216983	1865	1865	1865	1865	0
94	20250102	184600	791216983	1865	1865	1865	1865	0
95	20250102	184500	791216983	1865	1865	1865	1865	0
96	20250102	184400	791216983	1865	1865	1865	1865	0
97	20250102	184300	791216983	1865	1865	1865	1865	0
98	20250102	184200	791216983	1865	1865	1865	1865	0
99	20250102	184100	791216983	1865	1865	1865	1865	0
100	20250102	184000	791216983	1865	1865	1865	1865	0
101	20250102	183900	791216983	1865	1865	1865	1865	0
102	20250102	183800	791216983	1865	1865	1865	1865	0
103	20250102	183700	791216983	1865	1865	1865	1865	0
104	20250102	183600	791216983	1865	1865	1865	1865	0
105	20250102	183500	791216983	1865	1865	1865	1865	0
106	20250102	183400	791216983	1865	1865	1865	1865	0
107	20250102	183300	791216983	1865	1865	1865	1865	0
108	20250102	183200	791216983	1865	1865	1865	1865	0
109	20250102	183100	791216983	1865	1865	1865	1865	0
110	20250102	183000	791216983	1865	1865	1865	1865	0
111	20250102	182900	791216983	1865	1865	1865	1865	0
112	20250102	182800	791216983	1865	1865	1865	1865	0
113	20250102	182700	791216983	1865	1865	1865	1865	0
114	20250102	182600	791216983	1865	1865	1865	1865	0
115	20250102	182500	791216983	1865	1865	1865	1865	0
116	20250102	182400	791216983	1865	1865	1865	1865	0
117	20250102	182300	791216983	1865	1865	1865	1865	0
118	20250102	182200	791216983	1865	1865	1865	1865	0
119	20250102	182100	791216983	1865	1865	1865	1865	0
120	20250102	182000	791216983	1865	1865	1865	1865	0
121	20250102	181900	791216983	1865	1865	1865	1865	0
122	20250102	181800	791216983	1865	1865	1865	1865	5391
123	20250102	181700	791216983	1865	1865	1865	1865	0
124	20250102	181600	791216983	1865	1865	1865	1865	0
125	20250102	181500	791216983	1865	1865	1865	1865	0
126	20250102	181400	791216983	1865	1865	1865	1865	0
127	20250102	181300	791216983	1865	1865	1865	1865	0
128	20250102	181200	791216983	1865	1865	1865	1865	0
129	20250102	181100	791216983	1865	1865	1865	1865	0
130	20250102	181000	791216983	1865	1865	1865	1865	0
131	20250102	180900	791216983	1865	1865	1865	1865	0
132	20250102	180800	791216983	1865	1865	1865	1865	0
133	20250102	180700	791216983	1865	1865	1865	1865	0
134	20250102	180600	791216983	1865	1865	1865	1865	0
135	20250102	180500	791216983	1865	1865	1865	1865	0
136	20250102	180400	791216983	1865	1865	1865	1865	0
137	20250102	180300	791216983	1865	1865	1865	1865	0
138	20250102	180200	791216983	1865	1865	1865	1865	0
139	20250102	180100	791216983	1865	1865	1865	1865	0
140	20250102	180000	791216983	1865	1865	1865	1865	0
141	20250102	175900	791216983	1865	1865	1865	1865	0
142	20250102	175800	791216983	1865	1865	1865	1865	0
143	20250102	175700	791216983	1865	1865	1865	1865	0
144	20250102	175600	791216983	1865	1865	1865	1865	0
145	20250102	175500	791216983	1865	1865	1865	1865	0
146	20250102	175400	791216983	1865	1865	1865	1865	0
147	20250102	175300	791216983	1865	1865	1865	1865	0
148	20250102	175200	791216983	1865	1865	1865	1865	0
149	20250102	175100	791216983	1865	1865	1865	1865	0
150	20250102	175000	791216983	1865	1865	1865	1865	0
151	20250102	174900	791216983	1865	1865	1865	1865	0
152	20250102	174800	791216983	1865	1865	1865	1865	5391
153	20250102	174700	791216983	1865	1865	1865	1865	0
154	20250102	174600	791216983	1865	1865	1865	1865	0
155	20250102	174500	791216983	1865	1865	1865	1865	0
156	20250102	174400	791216983	1865	1865	1865	1865	0
157	20250102	174300	791216983	1865	1865	1865	1865	0
158	20250102	174200	791216983	1865	1865	1865	1865	0
159	20250102	174100	791216983	1865	1865	1865	1865	0
160	20250102	174000	791216983	1865	1865	1865	1865	0
161	20250102	173900	791216983	1865	1865	1865	1865	0
162	20250102	173800	791216983	1865	1865	1865	1865	0
163	20250102	173700	791216983	1865	1865	1865	1865	0
164	20250102	173600	791216983	1865	1865	1865	1865	0
165	20250102	173500	791216983	1865	1865	1865	1865	0
166	20250102	173400	791216983	1865	1865	1865	1865	0
167	20250102	173300	791216983	1865	1865	1865	1865	0
168	20250102	173200	791216983	1865	1865	1865	1865	0
169	20250102	173100	791216983	1865	1865	1865	1865	0
170	20250102	173000	791216983	1865	1865	1865	1865	0
171	20250102	172900	791216983	1865	1865	1865	1865	0
172	20250102	172800	791216983	1865	1865	1865	1865	0
173	20250102	172700	791216983	1865	1865	1865	1865	0
174	20250102	172600	791216983	1865	1865	1865	1865	0
175	20250102	172500	791216983	1865	1865	1865	1865	0
176	20250102	172400	791216983	1865	1865	1865	1865	0
177	20250102	172300	791216983	1865	1865	1865	1865	0
178	20250102	172200	791216983	1865	1865	1865	1865	0
179	20250102	172100	791216983	1865	1865	1865	1865	0
180	20250102	172000	791216983	1865	1865	1865	1865	0
181	20250102	171900	791216983	1865	1865	1865	1865	0
182	20250102	171800	791216983	1865	1865	1865	1865	5391
183	20250102	171700	791216983	1865	1865	1865	1865	0
184	20250102	171600	791216983	1865	1865	1865	1865	0
185	20250102	171500	791216983	1865	1865	1865	1865	0
186	20250102	171400	791216983	1865	1865	1865	1865	0
187	20250102	171300	791216983	1865	1865	1865	1865	0
188	20250102	171200	791216983	1865	1865	1865	1865	0
189	20250102	171100	791216983	1865	1865	1865	1865	0
190	20250102	171000	791216983	1865	1865	1865	1865	0
191	20250102	170900	791216983	1865	1865	1865	1865	0
192	20250102	170800	791216983	1865	1865	1865	1865	0
193	20250102	170700	791216983	1865	1865	1865	1865	0
194	20250102	170600	791216983	1865	1865	1865	1865	0
195	20250102	170500	791216983	1865	1865	1865	1865	0
196	20250102	170400	791216983	1865	1865	1865	1865	0
197	20250102	170300	791216983	1865	1865	1865	1865	0
198	20250102	170200	791216983	1865	1865	1865	1865	0
199	20250102	170100	791216983	1865	1865	1865	1865	0
200	20250102	170000	791216983	1865	1865	1865	1865	0
201	20250102	165900	791216983	1865	1865	1865	1865	0
202	20250102	165800	791216983	1865	1865	1865	1865	0
203	20250102	165700	791216983	1865	1865	1865	1865	0
204	20250102	165600	791216983	1865	1865	1865	1865	0
205	20250102	165500	791216983	1865	1865	1865	1865	0
206	20250102	165400	791216983	1865	1865	1865	1865	0
207	20250102	165300	791216983	1865	1865	1865	1865	0
208	20250102	165200	791216983	1865	1865	1865	1865	0
209	20250102	165100	791216983	1865	1865	1865	1865	0
210	20250102	165000	791216983	1865	1865	1865	1865	0
211	20250102	164900	791216983	1865	1865	1865	1865	0
212	20250102	164800	791216983	1865	1865	1865	1865	5391
213	20250102	164700	791216983	1865	1865	1865	1865	0
214	20250102	164600	791216983	1865	1865	1865	1865	0
215	20250102	164500	791216983	1865	1865	1865	1865	0
216	20250102	164400	791216983	1865	1865	1865	1865	0
217	20250102	164300	791216983	1865	1865	1865	1865	0
218	20250102	164200	791216983	1865	1865	1865	1865	0
219	20250102	164100	791216983	1865	1865	1865	1865	0
220	20250102	164000	791216983	1865	1865	1865	1865	0
221	20250102	163900	791216983	1865	1865	1865	1865	0
222	20250102	163800	791216983	1865	1865	1865	1865	0
223	20250102	163700	791216983	1865	1865	1865	1865	0
224	20250102	163600	791216983	1865	1865	1865	1865	0
225	20250102	163500	791216983	1865	1865	1865	1865	0
226	20250102	163400	791216983	1865	1865	1865	1865	0
227	20250102	163300	791216983	1865	1865	1865	1865	0
228	20250102	163200	791216983	1865	1865	1865	1865	0
229	20250102	163100	791216983	1865	1865	1865	1865	0
230	20250102	163000	791216983	1865	1865	1865	1865	0
231	20250102	162900	791216983	1865	1865	1865	1865	0
232	20250102	162800	791216983	1865	1865	1865	1865	0
233	20250102	162700	791216983	1865	1865	1865	1865	0
234	20250102	162600	791216983	1865	1865	1865	1865	0
235	20250102	162500	791216983	1865	1865	1865	1865	0
236	20250102	162400	791216983	1865	1865	1865	1865	0
237	20250102	162300	791216983	1865	1865	1865	1865	0
238	20250102	162200	791216983	1865	1865	1865	1865	0
239	20250102	162100	791216983	1865	1865	1865	1865	0
240	20250102	162000	791216983	1865	1865	1865	1865	0
241	20250102	161900	791216983	1865	1865	1865	1865	0
242	20250102	161800	791216983	1865	1865	1865	1865	5391
243	20250102	161700	791216983	1865	1865	1865	1865	0
244	20250102	161600	791216983	1865	1865	1865	1865	0
245	20250102	161500	791216983	1865	1865	1865	1865	0
246	20250102	161400	791216983	1865	1865	1865	1865	0
247	20250102	161300	791216983	1865	1865	1865	1865	0
248	20250102	161200	791216983	1865	1865	1865	1865	0
249	20250102	161100	791216983	1865	1865	1865	1865	0
250	20250102	161000	791216983	1865	1865	1865	1865	0
251	20250102	160900	791216983	1865	1865	1865	1865	0
252	20250102	160800	791216983	1865	1865	1865	1865	0
253	20250102	160700	791216983	1865	1865	1865	1865	0
254	20250102	160600	791216983	1865	1865	1865	1865	0
255	20250102	160500	791216983	1865	1865	1865	1865	0
256	20250102	160400	791216983	1865	1865	1865	1865	0
257	20250102	160300	791216983	1865	1865	1865	1865	0
258	20250102	160200	791216983	1865	1865	1865	1865	0
259	20250102	160100	791216983	1865	1865	1865	1865	0
260	20250102	160000	791216983	1865	1865	1865	1865	0
261	20250102	155900	791216983	1865	1865	1865	1865	0
262	20250102	155800	791216983	1865	1865	1865	1865	0
263	20250102	155700	791216983	1865	1865	1865	1865	0
264	20250102	155600	791216983	1865	1865	1865	1865	0
265	20250102	155500	791216983	1865	1865	1865	1865	0
266	20250102	155400	791216983	1865	1865	1865	1865	0
267	20250102	155300	791216983	1865	1865	1865	1865	0
268	20250102	155200	791216983	1865	1865	1865	1865	0
269	20250102	155100	791216983	1865	1865	1865	1865	0
270	20250102	155000	791216983	1865	1865	1865	1865	0
271	20250102	154900	791216983	1865	1865	1865	1865	0
272	20250102	154800	791216983	1865	1865	1865	1865	5391
273	20250102	154700	791216983	1865	1865	1865	1865	0
274	20250102	154600	791216983	1865	1865	1865	1865	0
275	20250102	154500	791216983	1865	1865	1865	1865	0
276	20250102	154400	791216983	1865	1865	1865	1865	0
277	20250102	154300	791216983	1865	1865	1865	1865	0
278	20250102	154200	791216983	1865	1865	1865	1865	0
279	20250102	154100	791216983	1865	1865	1865	1865	0
280	20250102	154000	791216983	1865	1865	1865	1865	0
281	20250102	153900	791216983	1865	1865	1865	1865	0
282	20250102	153800	791216983	1865	1865	1865	1865	0
283	20250102	153700	791216983	1865	1865	1865	1865	0
284	20250102	153600	791216983	1865	1865	1865	1865	0
285	20250102	153500	791216983	1865	1865	1865	1865	0
286	20250102	153400	791216983	1865	1865	1865	1865	0
287	20250102	153300	791216983	1865	1865	1865	1865	0
288	20250102	153200	791216983	1865	1865	1865	1865	0
289	20250102	153100	791216983	1865	1865	1865	1865	0
290	20250102	153000	791216983	1865	1865	1865	1865	5391
291	20250102	152900	781162768	1848	1848	1848	1848	0
292	20250102	152800	781162768	1848	1848	1848	1848	0
293	20250102	152700	781162768	1848	1848	1848	1848	0
294	20250102	152600	781162768	1848	1848	1848	1848	0
295	20250102	152500	781162768	1848	1848	1848	1848	0
296	20250102	152400	781162768	1848	1848	1848	1848	0
297	20250102	152300	781162768	1848	1848	1848	1848	0
298	20250102	152200	781162768	1848	1848	1848	1848	0
299	20250102	152100	781162768	1848	1848	1848	1848	0
300	20250102	152000	781162768	1848	1848	1848	1848	0
301	20250102	151900	781162768	1848	1840	1848	1825	1470
302	20250102	151800	778459096	1839	1830	1839	1830	1368
303	20250102	151700	775948483	1830	1825	1834	1821	1070
304	20250102	151600	773988693	1820	1830	1834	1820	1847
305	20250102	151500	770607797	1834	1829	1834	1829	1297
306	20250102	151400	768233716	1828	1826	1828	1826	3022
307	20250102	151300	762714821	1826	1824	1826	1824	935
308	20250102	151200	761007607	1812	1814	1815	1806	2997
309	20250102	151100	755581253	1815	1825	1826	1815	1772
310	20250102	151000	752361359	1826	1812	1827	1812	4711
311	20250102	150900	743764373	1820	1818	1820	1818	1373
312	20250102	150800	741267325	1818	1810	1818	1810	2262
313	20250102	150700	737159203	1817	1806	1817	1806	544
314	20250102	150600	736175144	1818	1813	1818	1813	788
315	20250102	150500	734744844	1813	1802	1813	1802	472
316	20250102	150400	733890010	1813	1813	1813	1813	0
317	20250102	150300	733890010	1813	1811	1813	1802	1685
318	20250102	150200	730835574	1811	1804	1811	1804	1437
319	20250102	150100	728240325	1804	1801	1804	1801	360
320	20250102	150000	727591600	1801	1783	1801	1783	1473
321	20250102	145900	724964990	1783	1776	1783	1776	79
322	20250102	145800	724824182	1776	1776	1776	1776	110
323	20250102	145700	724628822	1783	1783	1783	1776	939
324	20250102	145600	722954606	1783	1782	1783	1782	107
325	20250102	145500	722763872	1783	1783	1783	1783	244
326	20250102	145400	722328820	1783	1783	1783	1782	964
327	20250102	145300	720610055	1783	1783	1783	1783	56
328	20250102	145200	720510207	1802	1802	1802	1802	0
329	20250102	145100	720510207	1802	1802	1802	1802	0
330	20250102	145000	720510207	1802	1801	1802	1801	100
331	20250102	144900	720330032	1801	1780	1801	1779	367
332	20250102	144800	719676777	1779	1781	1781	1779	672
333	20250102	144700	718480965	1779	1790	1790	1779	743
334	20250102	144600	717158528	1789	1789	1789	1789	0
335	20250102	144500	717158528	1789	1789	1789	1789	332
336	20250102	144400	716564580	1805	1806	1806	1787	723
337	20250102	144300	715258890	1806	1799	1806	1799	1365
338	20250102	144200	712801560	1799	1798	1799	1798	23
339	20250102	144100	712760203	1791	1791	1791	1791	0
340	20250102	144000	712760203	1791	1791	1791	1791	1
341	20250102	143900	712758412	1799	1799	1799	1799	0
342	20250102	143800	712758412	1799	1799	1799	1799	0
343	20250102	143700	712758412	1799	1799	1799	1799	1
344	20250102	143600	712756613	1799	1799	1799	1799	0
345	20250102	143500	712756613	1799	1774	1799	1768	2073
346	20250102	143400	709078116	1799	1781	1799	1781	822
347	20250102	143300	707611777	1791	1791	1791	1791	23
348	20250102	143200	707570584	1791	1791	1791	1791	0
349	20250102	143100	707570584	1791	1791	1791	1791	1294
350	20250102	143000	705253030	1791	1792	1792	1791	386
351	20250102	142900	704561658	1793	1793	1793	1793	0
352	20250102	142800	704561658	1793	1793	1793	1793	7
353	20250102	142700	704549107	1793	1793	1793	1793	0
354	20250102	142600	704549107	1793	1793	1793	1793	0
355	20250102	142500	704549107	1793	1799	1799	1793	43
356	20250102	142400	704471786	1799	1799	1799	1799	0
357	20250102	142300	704471786	1799	1799	1799	1799	0
358	20250102	142200	704471786	1799	1791	1799	1791	740
359	20250102	142100	703142047	1791	1792	1792	1791	1245
360	20250102	142000	700912117	1791	1794	1795	1780	8048
361	20250102	141900	686546334	1783	1783	1783	1783	1000
362	20250102	141800	684763334	1782	1782	1782	1782	0
363	20250102	141700	684763334	1782	1788	1788	1782	111
364	20250102	141600	684565258	1797	1797	1797	1797	0
365	20250102	141500	684565258	1797	1797	1797	1797	0
366	20250102	141400	684565258	1797	1796	1797	1796	149
367	20250102	141300	684297513	1796	1796	1796	1796	19
368	20250102	141200	684263389	1785	1785	1785	1785	143
369	20250102	141100	684008134	1797	1797	1798	1797	390
370	20250102	141000	683307269	1798	1772	1798	1772	1235
371	20250102	140900	681096737	1768	1768	1768	1768	2
372	20250102	140800	681093201	1766	1766	1766	1766	0
373	20250102	140700	681093201	1766	1766	1766	1766	0
374	20250102	140600	681093201	1766	1766	1766	1766	56
375	20250102	140500	680994305	1765	1773	1775	1765	2621
376	20250102	140400	676363874	1770	1771	1771	1770	56
377	20250102	140300	676264700	1770	1787	1793	1770	1812
378	20250102	140200	673051629	1788	1771	1788	1771	32
379	20250102	140100	672994821	1771	1798	1798	1771	8
380	20250102	140000	672980626	1798	1798	1798	1798	15
381	20250102	135900	672953656	1801	1769	1801	1766	795
382	20250102	135800	671546953	1766	1805	1805	1766	298
383	20250102	135700	671012997	1806	1806	1806	1806	3
384	20250102	135600	671007579	1806	1806	1806	1806	150
385	20250102	135500	670736679	1806	1803	1806	1790	2619
386	20250102	135400	666014050	1803	1800	1804	1786	906
387	20250102	135300	664381808	1800	1795	1800	1795	5736
388	20250102	135200	654069610	1796	1782	1796	1769	64
389	20250102	135100	653956328	1766	1778	1782	1766	959
390	20250102	135000	652253501	1779	1759	1779	1759	244
391	20250102	134900	651821929	1779	1760	1779	1760	5730
392	20250102	134800	641736080	1760	1760	1760	1760	0
393	20250102	134700	641736080	1760	1750	1760	1750	6
394	20250102	134600	641725530	1750	1750	1750	1750	564
395	20250102	134500	640738530	1760	1750	1760	1750	249
396	20250102	134400	640302450	1760	1760	1760	1760	0
397	20250102	134300	640302450	1760	1760	1760	1760	0
398	20250102	134200	640302450	1760	1760	1760	1760	200
399	20250102	134100	639950450	1761	1761	1761	1761	0
400	20250102	134000	639950450	1761	1761	1761	1761	0
401	20250102	133900	639950450	1761	1755	1761	1755	542
402	20250102	133800	638997968	1755	1745	1755	1745	2860
403	20250102	133700	633998681	1745	1743	1745	1743	1000
404	20250102	133600	632254290	1744	1744	1744	1744	102
405	20250102	133500	632076402	1744	1744	1744	1744	1
406	20250102	133400	632074658	1735	1735	1744	1735	293
407	20250102	133300	631566294	1735	1735	1735	1735	0
408	20250102	133200	631566294	1735	1732	1735	1732	1660
409	20250102	133100	628688290	1728	1731	1731	1728	65
410	20250102	133000	628575929	1731	1731	1731	1731	3
411	20250102	132900	628570736	1731	1736	1736	1731	2240
412	20250102	132800	624684370	1748	1748	1748	1748	0
413	20250102	132700	624684370	1748	1747	1748	1747	19
414	20250102	132600	624651174	1738	1739	1739	1738	50
415	20250102	132500	624564237	1749	1749	1749	1749	0
416	20250102	132400	624564237	1749	1749	1749	1749	0
417	20250102	132300	624564237	1749	1749	1749	1749	1
418	20250102	132200	624562488	1739	1739	1739	1739	0
419	20250102	132100	624562488	1739	1739	1739	1739	1
420	20250102	132000	624560749	1739	1739	1749	1739	78
421	20250102	131900	624425007	1751	1741	1752	1741	3116
422	20250102	131800	618970860	1721	1733	1733	1721	5410
423	20250102	131700	609615526	1751	1737	1751	1730	1259
424	20250102	131600	607432578	1751	1729	1751	1729	113
425	20250102	131500	607236041	1740	1733	1764	1733	3075
426	20250102	131400	601870565	1737	1722	1737	1722	395
427	20250102	131300	601187336	1722	1709	1722	1709	237
428	20250102	131200	600780321	1708	1711	1711	1708	1051
429	20250102	131100	598983116	1724	1714	1724	1710	510
430	20250102	131000	598109976	1719	1719	1719	1719	101
431	20250102	130900	597936357	1714	1728	1728	1714	16
432	20250102	130800	597908871	1712	1733	1733	1710	1044
433	20250102	130700	596122332	1709	1705	1719	1705	1322
434	20250102	130600	593860497	1705	1725	1726	1705	3737
435	20250102	130500	587455692	1735	1723	1735	1723	291
436	20250102	130400	586954287	1739	1723	1739	1720	3139
437	20250102	130300	581554315	1723	1736	1739	1723	141
438	20250102	130200	581309891	1739	1742	1742	1713	14424
439	20250102	130100	556279117	1742	1745	1759	1742	2597
440	20250102	130000	551752656	1760	1755	1760	1743	2193
441	20250102	125900	547927328	1761	1751	1773	1742	4130
442	20250102	125800	540706655	1751	1747	1779	1747	7181
443	20250102	125700	528129046	1740	1819	1819	1730	31573
444	20250102	125600	472765910	1827	1805	1880	1779	47598
445	20250102	125500	385683302	1807	1776	1809	1776	20121
446	20250102	125400	349747645	1776	1752	1776	1752	4529
447	20250102	125300	341731675	1752	1752	1752	1752	62
448	20250102	125200	341623051	1750	1737	1750	1737	1964
449	20250102	125100	338188175	1752	1749	1755	1749	7194
450	20250102	125000	325593636	1749	1741	1770	1741	3885
451	20250102	124900	318810146	1725	1740	1741	1719	3652
452	20250102	124800	312463629	1741	1726	1741	1726	566
453	20250102	124700	311483122	1727	1726	1727	1726	131
454	20250102	124600	311256890	1728	1715	1728	1715	1098
455	20250102	124500	309370427	1712	1707	1712	1699	909
456	20250102	124400	307817692	1707	1709	1709	1699	430
457	20250102	124300	307083002	1709	1709	1709	1709	9
458	20250102	124200	307067621	1693	1688	1693	1678	8602
459	20250102	124100	292602648	1691	1701	1701	1691	4214
460	20250102	124000	285436699	1696	1717	1717	1696	1186
461	20250102	123900	283403219	1718	1721	1721	1696	1503
462	20250102	123800	280819830	1716	1684	1716	1684	9851
463	20250102	123700	264145329	1694	1706	1709	1688	11064
464	20250102	123600	245357727	1710	1729	1729	1710	4576
465	20250102	123500	237520382	1729	1710	1729	1710	1974
466	20250102	123400	234126758	1710	1728	1731	1700	5889
467	20250102	123300	224036648	1730	1745	1777	1716	58155
468	20250102	123200	122061957	1737	1737	1737	1737	0
469	20250102	123100	122061957	1737	1713	1737	1713	8555
470	20250102	123000	107334530	1706	1690	1706	1690	8268
471	20250102	122900	93292787	1690	1689	1690	1689	3632
472	20250102	122800	87156679	1689	1689	1689	1689	0
473	20250102	122700	87156679	1689	1682	1689	1682	70
474	20250102	122600	87038709	1682	1682	1682	1682	123
475	20250102	122500	86831823	1682	1680	1682	1680	1738
476	20250102	122400	83911252	1680	1680	1680	1680	0
477	20250102	122300	83911252	1680	1680	1680	1680	6
478	20250102	122200	83901172	1680	1680	1680	1680	0
479	20250102	122100	83901172	1680	1680	1680	1680	0
480	20250102	122000	83901172	1680	1680	1680	1680	0
481	20250102	121900	83901172	1680	1680	1680	1680	0
482	20250102	121800	83901172	1680	1680	1680	1680	0
483	20250102	121700	83901172	1680	1680	1680	1680	0
484	20250102	121600	83901172	1680	1680	1680	1680	0
485	20250102	121500	83901172	1680	1675	1680	1675	1010
486	20250102	121400	82204422	1679	1679	1679	1679	0
487	20250102	121300	82204422	1679	1679	1679	1679	0
488	20250102	121200	82204422	1679	1678	1679	1678	239
489	20250102	121100	81803203	1645	1665	1665	1645	1985
490	20250102	121000	78528314	1663	1663	1663	1663	0
491	20250102	120900	78528314	1663	1663	1663	1663	3
492	20250102	120800	78523325	1680	1679	1680	1679	211
493	20250102	120700	78169048	1679	1679	1679	1679	0
494	20250102	120600	78169048	1679	1679	1679	1679	0
495	20250102	120500	78169048	1679	1679	1679	1679	0
496	20250102	120400	78169048	1679	1679	1679	1679	0
497	20250102	120300	78169048	1679	1679	1679	1679	0
498	20250102	120200	78169048	1679	1679	1679	1679	0
499	20250102	120100	78169048	1679	1679	1679	1679	0
500	20250102	120000	78169048	1679	1679	1679	1679	0
501	20250102	115900	78169048	1679	1679	1679	1679	0
502	20250102	115800	78169048	1679	1679	1679	1679	3
503	20250102	115700	78164011	1679	1679	1679	1679	0
504	20250102	115600	78164011	1679	1679	1679	1679	0
505	20250102	115500	78164011	1679	1679	1679	1679	0
506	20250102	115400	78164011	1679	1660	1679	1660	130
507	20250102	115300	77948173	1660	1660	1660	1660	256
508	20250102	115200	77523213	1660	1666	1666	1660	1616
509	20250102	115100	74840413	1666	1680	1680	1666	3932
510	20250102	115000	68273507	1680	1680	1680	1680	164
511	20250102	114900	67997987	1680	1680	1680	1680	0
512	20250102	114800	67997987	1680	1680	1680	1680	0
513	20250102	114700	67997987	1680	1680	1680	1680	22
514	20250102	114600	67961027	1668	1680	1680	1668	12
515	20250102	114500	67940999	1681	1681	1681	1681	0
516	20250102	114400	67940999	1681	1681	1681	1681	33
517	20250102	114300	67885526	1667	1680	1688	1667	556
518	20250102	114200	66956053	1667	1667	1667	1667	98
519	20250102	114100	66792687	1650	1650	1650	1650	0
520	20250102	114000	66792687	1650	1650	1650	1650	0
521	20250102	113900	66792687	1650	1664	1664	1650	3500
522	20250102	113800	61009637	1665	1668	1668	1665	2000
523	20250102	113700	57678197	1679	1679	1679	1675	3231
524	20250102	113600	52254432	1675	1677	1679	1675	291
525	20250102	113500	51766067	1677	1677	1677	1677	0
526	20250102	113400	51766067	1677	1677	1677	1677	0
527	20250102	113300	51766067	1677	1677	1677	1677	10
528	20250102	113200	51749297	1669	1669	1669	1669	0
529	20250102	113100	51749297	1669	1669	1669	1669	0
530	20250102	113000	51749297	1669	1669	1669	1669	0
531	20250102	112900	51749297	1669	1669	1669	1669	0
532	20250102	112800	51749297	1669	1677	1677	1669	115
533	20250102	112700	51556962	1673	1673	1673	1673	7
534	20250102	112600	51545251	1670	1670	1670	1670	1160
535	20250102	112500	49608051	1666	1666	1670	1666	76
536	20250102	112400	49481171	1666	1666	1666	1666	0
537	20250102	112300	49481171	1666	1666	1666	1666	8
538	20250102	112200	49467843	1670	1670	1670	1670	0
539	20250102	112100	49467843	1670	1670	1670	1670	5
540	20250102	112000	49459493	1670	1670	1670	1670	0
541	20250102	111900	49459493	1670	1670	1670	1670	0
542	20250102	111800	49459493	1670	1670	1670	1670	50
543	20250102	111700	49375993	1670	1670	1670	1670	0
544	20250102	111600	49375993	1670	1670	1670	1670	15
545	20250102	111500	49350943	1670	1669	1670	1669	11
546	20250102	111400	49332574	1661	1661	1661	1661	0
547	20250102	111300	49332574	1661	1661	1661	1661	100
548	20250102	111200	49166474	1660	1660	1660	1660	1
549	20250102	111100	49164814	1670	1670	1670	1670	50
550	20250102	111000	49081314	1670	1670	1670	1670	147
551	20250102	110900	48835824	1670	1669	1670	1669	2568
552	20250102	110800	44547265	1670	1662	1670	1662	1427
553	20250102	110700	42167369	1662	1657	1662	1657	650
554	20250102	110600	41088152	1651	1651	1651	1651	0
555	20250102	110500	41088152	1651	1651	1651	1651	0
556	20250102	110400	41088152	1651	1651	1651	1651	2
557	20250102	110300	41084850	1650	1650	1659	1650	8
558	20250102	110200	41071623	1659	1650	1660	1648	3303
559	20250102	110100	35622178	1650	1650	1650	1650	1560
560	20250102	110000	33048178	1650	1650	1650	1648	322
561	20250102	105900	32516880	1650	1648	1650	1648	2094
562	20250102	105800	29063467	1645	1645	1645	1645	0
563	20250102	105700	29063467	1645	1645	1645	1645	0
564	20250102	105600	29063467	1645	1646	1646	1645	21
565	20250102	105500	29028917	1648	1649	1649	1648	13
566	20250102	105400	29007483	1645	1646	1649	1645	2502
567	20250102	105300	24888536	1647	1647	1647	1647	3
568	20250102	105200	24883595	1647	1644	1647	1644	20
569	20250102	105100	24850685	1644	1644	1644	1644	1
570	20250102	105000	24849041	1643	1638	1643	1638	621
571	20250102	104900	23828793	1643	1643	1643	1643	0
572	20250102	104800	23828793	1643	1643	1643	1643	0
573	20250102	104700	23828793	1643	1643	1643	1643	0
574	20250102	104600	23828793	1643	1643	1643	1643	0
575	20250102	104500	23828793	1643	1642	1643	1642	608
576	20250102	104400	22829864	1643	1643	1643	1643	0
577	20250102	104300	22829864	1643	1641	1643	1641	189
578	20250102	104200	22519524	1642	1632	1642	1632	533
579	20250102	104100	21649338	1633	1633	1633	1633	700
580	20250102	104000	20506238	1633	1633	1633	1633	1
581	20250102	103900	20504605	1640	1640	1640	1640	0
582	20250102	103800	20504605	1640	1640	1640	1640	0
583	20250102	103700	20504605	1640	1640	1640	1640	0
584	20250102	103600	20504605	1640	1640	1640	1640	200
585	20250102	103500	20176605	1643	1643	1643	1643	0
586	20250102	103400	20176605	1643	1643	1643	1643	0
587	20250102	103300	20176605	1643	1643	1643	1643	0
588	20250102	103200	20176605	1643	1643	1643	1643	0
589	20250102	103100	20176605	1643	1643	1643	1643	0
590	20250102	103000	20176605	1643	1643	1643	1643	2000
591	20250102	102900	16890605	1643	1625	1643	1625	68
592	20250102	102800	16779474	1623	1647	1647	1623	11
593	20250102	102700	16761501	1639	1639	1639	1639	165
594	20250102	102600	16491066	1640	1640	1640	1639	2160
595	20250102	102500	12948667	1639	1638	1640	1638	3005
596	20250102	102400	8024517	1638	1638	1638	1638	0
597	20250102	102300	8024517	1638	1638	1638	1638	0
598	20250102	102200	8024517	1638	1638	1638	1638	0
599	20250102	102100	8024517	1638	1638	1638	1638	0
600	20250102	102000	8024517	1638	1638	1638	1638	0
601	20250102	101900	8024517	1638	1630	1638	1630	422
602	20250102	101800	7336641	1638	1638	1638	1638	0
603	20250102	101700	7336641	1638	1638	1638	1638	0
604	20250102	101600	7336641	1638	1638	1638	1638	500
605	20250102	101500	6517641	1638	1638	1638	1638	22
606	20250102	101400	6481605	1638	1637	1638	1637	2231
607	20250102	101300	2827327	1638	1638	1638	1638	0
608	20250102	101200	2827327	1638	1638	1638	1638	0
609	20250102	101100	2827327	1638	1638	1638	1638	0
610	20250102	101000	2827327	1638	1610	1638	1610	103
611	20250102	100900	2660005	1609	1609	1609	1609	0
612	20250102	100800	2660005	1609	1609	1609	1609	0
613	20250102	100700	2660005	1609	1609	1609	1609	11
614	20250102	100600	2642306	1639	1639	1639	1639	10
615	20250102	100500	2625916	1639	1639	1639	1601	40
616	20250102	100400	2560660	1639	1637	1639	1637	999
617	20250102	100300	924518	1637	1636	1637	1636	40
618	20250102	100200	859070	1637	1637	1637	1637	1
619	20250102	100100	857433	1582	1600	1640	1582	112
620	20250102	100000	674660	1580	1580	1580	1580	427