KissMeData/214270/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204300	201671300	1884	1884	1884	1884	957
3	20250103	204200	201671300	1884	1884	1884	1884	0
4	20250103	204100	201671300	1884	1884	1884	1884	0
5	20250103	204000	201671300	1884	1884	1884	1884	0
6	20250103	203900	201671300	1884	1884	1884	1884	0
7	20250103	203800	201671300	1884	1884	1884	1884	0
8	20250103	203700	201671300	1884	1884	1884	1884	0
9	20250103	203600	201671300	1884	1884	1884	1884	0
10	20250103	203500	201671300	1884	1884	1884	1884	0
11	20250103	203400	201671300	1884	1884	1884	1884	0
12	20250103	203300	201671300	1884	1884	1884	1884	0
13	20250103	203200	201671300	1884	1884	1884	1884	0
14	20250103	203100	201671300	1884	1884	1884	1884	0
15	20250103	203000	201671300	1884	1884	1884	1884	0
16	20250103	202900	201671300	1884	1884	1884	1884	0
17	20250103	202800	201671300	1884	1884	1884	1884	0
18	20250103	202700	201671300	1884	1884	1884	1884	0
19	20250103	202600	201671300	1884	1884	1884	1884	0
20	20250103	202500	201671300	1884	1884	1884	1884	0
21	20250103	202400	201671300	1884	1884	1884	1884	0
22	20250103	202300	201671300	1884	1884	1884	1884	0
23	20250103	202200	201671300	1884	1884	1884	1884	0
24	20250103	202100	201671300	1884	1884	1884	1884	0
25	20250103	202000	201671300	1884	1884	1884	1884	0
26	20250103	201900	201671300	1884	1884	1884	1884	0
27	20250103	201800	201671300	1884	1884	1884	1884	0
28	20250103	201700	201671300	1884	1884	1884	1884	0
29	20250103	201600	201671300	1884	1884	1884	1884	0
30	20250103	201500	201671300	1884	1884	1884	1884	0
31	20250103	201400	201671300	1884	1884	1884	1884	0
32	20250103	201300	201671300	1884	1884	1884	1884	957
33	20250103	201200	201671300	1884	1884	1884	1884	0
34	20250103	201100	201671300	1884	1884	1884	1884	0
35	20250103	201000	201671300	1884	1884	1884	1884	0
36	20250103	200900	201671300	1884	1884	1884	1884	0
37	20250103	200800	201671300	1884	1884	1884	1884	0
38	20250103	200700	201671300	1884	1884	1884	1884	0
39	20250103	200600	201671300	1884	1884	1884	1884	0
40	20250103	200500	201671300	1884	1884	1884	1884	0
41	20250103	200400	201671300	1884	1884	1884	1884	0
42	20250103	200300	201671300	1884	1884	1884	1884	0
43	20250103	200200	201671300	1884	1884	1884	1884	0
44	20250103	200100	201671300	1884	1884	1884	1884	0
45	20250103	200000	201671300	1884	1884	1884	1884	0
46	20250103	195900	201671300	1884	1884	1884	1884	0
47	20250103	195800	201671300	1884	1884	1884	1884	0
48	20250103	195700	201671300	1884	1884	1884	1884	0
49	20250103	195600	201671300	1884	1884	1884	1884	0
50	20250103	195500	201671300	1884	1884	1884	1884	0
51	20250103	195400	201671300	1884	1884	1884	1884	0
52	20250103	195300	201671300	1884	1884	1884	1884	0
53	20250103	195200	201671300	1884	1884	1884	1884	0
54	20250103	195100	201671300	1884	1884	1884	1884	0
55	20250103	195000	201671300	1884	1884	1884	1884	0
56	20250103	194900	201671300	1884	1884	1884	1884	0
57	20250103	194800	201671300	1884	1884	1884	1884	0
58	20250103	194700	201671300	1884	1884	1884	1884	0
59	20250103	194600	201671300	1884	1884	1884	1884	0
60	20250103	194500	201671300	1884	1884	1884	1884	0
61	20250103	194400	201671300	1884	1884	1884	1884	0
62	20250103	194300	201671300	1884	1884	1884	1884	957
63	20250103	194200	201671300	1884	1884	1884	1884	0
64	20250103	194100	201671300	1884	1884	1884	1884	0
65	20250103	194000	201671300	1884	1884	1884	1884	0
66	20250103	193900	201671300	1884	1884	1884	1884	0
67	20250103	193800	201671300	1884	1884	1884	1884	0
68	20250103	193700	201671300	1884	1884	1884	1884	0
69	20250103	193600	201671300	1884	1884	1884	1884	0
70	20250103	193500	201671300	1884	1884	1884	1884	0
71	20250103	193400	201671300	1884	1884	1884	1884	0
72	20250103	193300	201671300	1884	1884	1884	1884	0
73	20250103	193200	201671300	1884	1884	1884	1884	0
74	20250103	193100	201671300	1884	1884	1884	1884	0
75	20250103	193000	201671300	1884	1884	1884	1884	0
76	20250103	192900	201671300	1884	1884	1884	1884	0
77	20250103	192800	201671300	1884	1884	1884	1884	0
78	20250103	192700	201671300	1884	1884	1884	1884	0
79	20250103	192600	201671300	1884	1884	1884	1884	0
80	20250103	192500	201671300	1884	1884	1884	1884	0
81	20250103	192400	201671300	1884	1884	1884	1884	0
82	20250103	192300	201671300	1884	1884	1884	1884	0
83	20250103	192200	201671300	1884	1884	1884	1884	0
84	20250103	192100	201671300	1884	1884	1884	1884	0
85	20250103	192000	201671300	1884	1884	1884	1884	0
86	20250103	191900	201671300	1884	1884	1884	1884	0
87	20250103	191800	201671300	1884	1884	1884	1884	0
88	20250103	191700	201671300	1884	1884	1884	1884	0
89	20250103	191600	201671300	1884	1884	1884	1884	0
90	20250103	191500	201671300	1884	1884	1884	1884	0
91	20250103	191400	201671300	1884	1884	1884	1884	0
92	20250103	191300	201671300	1884	1884	1884	1884	957
93	20250103	191200	201671300	1884	1884	1884	1884	0
94	20250103	191100	201671300	1884	1884	1884	1884	0
95	20250103	191000	201671300	1884	1884	1884	1884	0
96	20250103	190900	201671300	1884	1884	1884	1884	0
97	20250103	190800	201671300	1884	1884	1884	1884	0
98	20250103	190700	201671300	1884	1884	1884	1884	0
99	20250103	190600	201671300	1884	1884	1884	1884	0
100	20250103	190500	201671300	1884	1884	1884	1884	0
101	20250103	190400	201671300	1884	1884	1884	1884	0
102	20250103	190300	201671300	1884	1884	1884	1884	0
103	20250103	190200	201671300	1884	1884	1884	1884	0
104	20250103	190100	201671300	1884	1884	1884	1884	0
105	20250103	190000	201671300	1884	1884	1884	1884	0
106	20250103	185900	201671300	1884	1884	1884	1884	0
107	20250103	185800	201671300	1884	1884	1884	1884	0
108	20250103	185700	201671300	1884	1884	1884	1884	0
109	20250103	185600	201671300	1884	1884	1884	1884	0
110	20250103	185500	201671300	1884	1884	1884	1884	0
111	20250103	185400	201671300	1884	1884	1884	1884	0
112	20250103	185300	201671300	1884	1884	1884	1884	0
113	20250103	185200	201671300	1884	1884	1884	1884	0
114	20250103	185100	201671300	1884	1884	1884	1884	0
115	20250103	185000	201671300	1884	1884	1884	1884	0
116	20250103	184900	201671300	1884	1884	1884	1884	0
117	20250103	184800	201671300	1884	1884	1884	1884	0
118	20250103	184700	201671300	1884	1884	1884	1884	0
119	20250103	184600	201671300	1884	1884	1884	1884	0
120	20250103	184500	201671300	1884	1884	1884	1884	0
121	20250103	184400	201671300	1884	1884	1884	1884	0
122	20250103	184300	201671300	1884	1884	1884	1884	957
123	20250103	184200	201671300	1884	1884	1884	1884	0
124	20250103	184100	201671300	1884	1884	1884	1884	0
125	20250103	184000	201671300	1884	1884	1884	1884	0
126	20250103	183900	201671300	1884	1884	1884	1884	0
127	20250103	183800	201671300	1884	1884	1884	1884	0
128	20250103	183700	201671300	1884	1884	1884	1884	0
129	20250103	183600	201671300	1884	1884	1884	1884	0
130	20250103	183500	201671300	1884	1884	1884	1884	0
131	20250103	183400	201671300	1884	1884	1884	1884	0
132	20250103	183300	201671300	1884	1884	1884	1884	0
133	20250103	183200	201671300	1884	1884	1884	1884	0
134	20250103	183100	201671300	1884	1884	1884	1884	0
135	20250103	183000	201671300	1884	1884	1884	1884	0
136	20250103	182900	201671300	1884	1884	1884	1884	0
137	20250103	182800	201671300	1884	1884	1884	1884	0
138	20250103	182700	201671300	1884	1884	1884	1884	0
139	20250103	182600	201671300	1884	1884	1884	1884	0
140	20250103	182500	201671300	1884	1884	1884	1884	0
141	20250103	182400	201671300	1884	1884	1884	1884	0
142	20250103	182300	201671300	1884	1884	1884	1884	0
143	20250103	182200	201671300	1884	1884	1884	1884	0
144	20250103	182100	201671300	1884	1884	1884	1884	0
145	20250103	182000	201671300	1884	1884	1884	1884	0
146	20250103	181900	201671300	1884	1884	1884	1884	0
147	20250103	181800	201671300	1884	1884	1884	1884	0
148	20250103	181700	201671300	1884	1884	1884	1884	0
149	20250103	181600	201671300	1884	1884	1884	1884	0
150	20250103	181500	201671300	1884	1884	1884	1884	0
151	20250103	181400	201671300	1884	1884	1884	1884	0
152	20250103	181300	201671300	1884	1884	1884	1884	957
153	20250103	181200	201671300	1884	1884	1884	1884	0
154	20250103	181100	201671300	1884	1884	1884	1884	0
155	20250103	181000	201671300	1884	1884	1884	1884	0
156	20250103	180900	201671300	1884	1884	1884	1884	0
157	20250103	180800	201671300	1884	1884	1884	1884	0
158	20250103	180700	201671300	1884	1884	1884	1884	0
159	20250103	180600	201671300	1884	1884	1884	1884	0
160	20250103	180500	201671300	1884	1884	1884	1884	0
161	20250103	180400	201671300	1884	1884	1884	1884	0
162	20250103	180300	201671300	1884	1884	1884	1884	0
163	20250103	180200	201671300	1884	1884	1884	1884	0
164	20250103	180100	201671300	1884	1884	1884	1884	0
165	20250103	180000	201671300	1884	1884	1884	1884	0
166	20250103	175900	201671300	1884	1884	1884	1884	0
167	20250103	175800	201671300	1884	1884	1884	1884	0
168	20250103	175700	201671300	1884	1884	1884	1884	0
169	20250103	175600	201671300	1884	1884	1884	1884	0
170	20250103	175500	201671300	1884	1884	1884	1884	0
171	20250103	175400	201671300	1884	1884	1884	1884	0
172	20250103	175300	201671300	1884	1884	1884	1884	0
173	20250103	175200	201671300	1884	1884	1884	1884	0
174	20250103	175100	201671300	1884	1884	1884	1884	0
175	20250103	175000	201671300	1884	1884	1884	1884	0
176	20250103	174900	201671300	1884	1884	1884	1884	0
177	20250103	174800	201671300	1884	1884	1884	1884	0
178	20250103	174700	201671300	1884	1884	1884	1884	0
179	20250103	174600	201671300	1884	1884	1884	1884	0
180	20250103	174500	201671300	1884	1884	1884	1884	0
181	20250103	174400	201671300	1884	1884	1884	1884	0
182	20250103	174300	201671300	1884	1884	1884	1884	957
183	20250103	174200	201671300	1884	1884	1884	1884	0
184	20250103	174100	201671300	1884	1884	1884	1884	0
185	20250103	174000	201671300	1884	1884	1884	1884	0
186	20250103	173900	201671300	1884	1884	1884	1884	0
187	20250103	173800	201671300	1884	1884	1884	1884	0
188	20250103	173700	201671300	1884	1884	1884	1884	0
189	20250103	173600	201671300	1884	1884	1884	1884	0
190	20250103	173500	201671300	1884	1884	1884	1884	0
191	20250103	173400	201671300	1884	1884	1884	1884	0
192	20250103	173300	201671300	1884	1884	1884	1884	0
193	20250103	173200	201671300	1884	1884	1884	1884	0
194	20250103	173100	201671300	1884	1884	1884	1884	0
195	20250103	173000	201671300	1884	1884	1884	1884	0
196	20250103	172900	201671300	1884	1884	1884	1884	0
197	20250103	172800	201671300	1884	1884	1884	1884	0
198	20250103	172700	201671300	1884	1884	1884	1884	0
199	20250103	172600	201671300	1884	1884	1884	1884	0
200	20250103	172500	201671300	1884	1884	1884	1884	0
201	20250103	172400	201671300	1884	1884	1884	1884	0
202	20250103	172300	201671300	1884	1884	1884	1884	0
203	20250103	172200	201671300	1884	1884	1884	1884	0
204	20250103	172100	201671300	1884	1884	1884	1884	0
205	20250103	172000	201671300	1884	1884	1884	1884	0
206	20250103	171900	201671300	1884	1884	1884	1884	0
207	20250103	171800	201671300	1884	1884	1884	1884	0
208	20250103	171700	201671300	1884	1884	1884	1884	0
209	20250103	171600	201671300	1884	1884	1884	1884	0
210	20250103	171500	201671300	1884	1884	1884	1884	0
211	20250103	171400	201671300	1884	1884	1884	1884	0
212	20250103	171300	201671300	1884	1884	1884	1884	957
213	20250103	171200	201671300	1884	1884	1884	1884	0
214	20250103	171100	201671300	1884	1884	1884	1884	0
215	20250103	171000	201671300	1884	1884	1884	1884	0
216	20250103	170900	201671300	1884	1884	1884	1884	0
217	20250103	170800	201671300	1884	1884	1884	1884	0
218	20250103	170700	201671300	1884	1884	1884	1884	0
219	20250103	170600	201671300	1884	1884	1884	1884	0
220	20250103	170500	201671300	1884	1884	1884	1884	0
221	20250103	170400	201671300	1884	1884	1884	1884	0
222	20250103	170300	201671300	1884	1884	1884	1884	0
223	20250103	170200	201671300	1884	1884	1884	1884	0
224	20250103	170100	201671300	1884	1884	1884	1884	0
225	20250103	170000	201671300	1884	1884	1884	1884	0
226	20250103	165900	201671300	1884	1884	1884	1884	0
227	20250103	165800	201671300	1884	1884	1884	1884	0
228	20250103	165700	201671300	1884	1884	1884	1884	0
229	20250103	165600	201671300	1884	1884	1884	1884	0
230	20250103	165500	201671300	1884	1884	1884	1884	0
231	20250103	165400	201671300	1884	1884	1884	1884	0
232	20250103	165300	201671300	1884	1884	1884	1884	0
233	20250103	165200	201671300	1884	1884	1884	1884	0
234	20250103	165100	201671300	1884	1884	1884	1884	0
235	20250103	165000	201671300	1884	1884	1884	1884	0
236	20250103	164900	201671300	1884	1884	1884	1884	0
237	20250103	164800	201671300	1884	1884	1884	1884	0
238	20250103	164700	201671300	1884	1884	1884	1884	0
239	20250103	164600	201671300	1884	1884	1884	1884	0
240	20250103	164500	201671300	1884	1884	1884	1884	0
241	20250103	164400	201671300	1884	1884	1884	1884	0
242	20250103	164300	201671300	1884	1884	1884	1884	957
243	20250103	164200	201671300	1884	1884	1884	1884	0
244	20250103	164100	201671300	1884	1884	1884	1884	0
245	20250103	164000	201671300	1884	1884	1884	1884	0
246	20250103	163900	201671300	1884	1884	1884	1884	0
247	20250103	163800	201671300	1884	1884	1884	1884	0
248	20250103	163700	201671300	1884	1884	1884	1884	0
249	20250103	163600	201671300	1884	1884	1884	1884	0
250	20250103	163500	201671300	1884	1884	1884	1884	0
251	20250103	163400	201671300	1884	1884	1884	1884	0
252	20250103	163300	201671300	1884	1884	1884	1884	0
253	20250103	163200	201671300	1884	1884	1884	1884	0
254	20250103	163100	201671300	1884	1884	1884	1884	0
255	20250103	163000	201671300	1884	1884	1884	1884	0
256	20250103	162900	201671300	1884	1884	1884	1884	0
257	20250103	162800	201671300	1884	1884	1884	1884	0
258	20250103	162700	201671300	1884	1884	1884	1884	0
259	20250103	162600	201671300	1884	1884	1884	1884	0
260	20250103	162500	201671300	1884	1884	1884	1884	0
261	20250103	162400	201671300	1884	1884	1884	1884	0
262	20250103	162300	201671300	1884	1884	1884	1884	0
263	20250103	162200	201671300	1884	1884	1884	1884	0
264	20250103	162100	201671300	1884	1884	1884	1884	0
265	20250103	162000	201671300	1884	1884	1884	1884	0
266	20250103	161900	201671300	1884	1884	1884	1884	0
267	20250103	161800	201671300	1884	1884	1884	1884	0
268	20250103	161700	201671300	1884	1884	1884	1884	0
269	20250103	161600	201671300	1884	1884	1884	1884	0
270	20250103	161500	201671300	1884	1884	1884	1884	0
271	20250103	161400	201671300	1884	1884	1884	1884	0
272	20250103	161300	201671300	1884	1884	1884	1884	957
273	20250103	161200	201671300	1884	1884	1884	1884	0
274	20250103	161100	201671300	1884	1884	1884	1884	0
275	20250103	161000	201671300	1884	1884	1884	1884	0
276	20250103	160900	201671300	1884	1884	1884	1884	0
277	20250103	160800	201671300	1884	1884	1884	1884	0
278	20250103	160700	201671300	1884	1884	1884	1884	0
279	20250103	160600	201671300	1884	1884	1884	1884	0
280	20250103	160500	201671300	1884	1884	1884	1884	0
281	20250103	160400	201671300	1884	1884	1884	1884	0
282	20250103	160300	201671300	1884	1884	1884	1884	0
283	20250103	160200	201671300	1884	1884	1884	1884	0
284	20250103	160100	201671300	1884	1884	1884	1884	0
285	20250103	160000	201671300	1884	1884	1884	1884	0
286	20250103	155900	201671300	1884	1884	1884	1884	0
287	20250103	155800	201671300	1884	1884	1884	1884	0
288	20250103	155700	201671300	1884	1884	1884	1884	0
289	20250103	155600	201671300	1884	1884	1884	1884	0
290	20250103	155500	201671300	1884	1884	1884	1884	0
291	20250103	155400	201671300	1884	1884	1884	1884	0
292	20250103	155300	201671300	1884	1884	1884	1884	0
293	20250103	155200	201671300	1884	1884	1884	1884	0
294	20250103	155100	201671300	1884	1884	1884	1884	0
295	20250103	155000	201671300	1884	1884	1884	1884	0
296	20250103	154900	201671300	1884	1884	1884	1884	0
297	20250103	154800	201671300	1884	1884	1884	1884	0
298	20250103	154700	201671300	1884	1884	1884	1884	0
299	20250103	154600	201671300	1884	1884	1884	1884	0
300	20250103	154500	201671300	1884	1884	1884	1884	0
301	20250103	154400	201671300	1884	1884	1884	1884	0
302	20250103	154300	201671300	1884	1884	1884	1884	957
303	20250103	154200	201671300	1884	1884	1884	1884	0
304	20250103	154100	201671300	1884	1884	1884	1884	0
305	20250103	154000	201671300	1884	1884	1884	1884	0
306	20250103	153900	201671300	1884	1884	1884	1884	0
307	20250103	153800	201671300	1884	1884	1884	1884	0
308	20250103	153700	201671300	1884	1884	1884	1884	0
309	20250103	153600	201671300	1884	1884	1884	1884	0
310	20250103	153500	201671300	1884	1884	1884	1884	0
311	20250103	153400	201671300	1884	1884	1884	1884	0
312	20250103	153300	201671300	1884	1884	1884	1884	0
313	20250103	153200	201671300	1884	1884	1884	1884	0
314	20250103	153100	201671300	1884	1884	1884	1884	0
315	20250103	153000	201671300	1884	1884	1884	1884	957
316	20250103	152900	199868312	1884	1884	1884	1884	0
317	20250103	152800	199868312	1884	1884	1884	1884	0
318	20250103	152700	199868312	1884	1884	1884	1884	0
319	20250103	152600	199868312	1884	1884	1884	1884	0
320	20250103	152500	199868312	1884	1884	1884	1884	0
321	20250103	152400	199868312	1884	1884	1884	1884	0
322	20250103	152300	199868312	1884	1884	1884	1884	0
323	20250103	152200	199868312	1884	1884	1884	1884	0
324	20250103	152100	199868312	1884	1884	1884	1884	0
325	20250103	152000	199868312	1884	1884	1884	1884	0
326	20250103	151900	199868312	1884	1884	1884	1877	50
327	20250103	151800	199774448	1876	1876	1876	1876	88
328	20250103	151700	199609360	1885	1885	1885	1885	0
329	20250103	151600	199609360	1885	1878	1885	1878	3529
330	20250103	151500	192981891	1878	1883	1883	1878	454
331	20250103	151400	192129194	1885	1885	1885	1885	1
332	20250103	151300	192127309	1883	1883	1883	1883	369
333	20250103	151200	191432482	1884	1884	1884	1884	11
334	20250103	151100	191411758	1884	1884	1884	1884	0
335	20250103	151000	191411758	1884	1884	1884	1884	0
336	20250103	150900	191411758	1884	1884	1884	1884	608
337	20250103	150800	190266286	1884	1884	1884	1884	0
338	20250103	150700	190266286	1884	1884	1884	1884	0
339	20250103	150600	190266286	1884	1883	1884	1883	606
340	20250103	150500	189125093	1884	1884	1884	1884	30
341	20250103	150400	189068573	1884	1884	1884	1884	0
342	20250103	150300	189068573	1884	1884	1884	1884	0
343	20250103	150200	189068573	1884	1884	1884	1884	0
344	20250103	150100	189068573	1884	1884	1884	1884	500
345	20250103	150000	188126573	1884	1884	1884	1884	0
346	20250103	145900	188126573	1884	1884	1884	1884	0
347	20250103	145800	188126573	1884	1884	1884	1884	0
348	20250103	145700	188126573	1884	1884	1884	1884	0
349	20250103	145600	188126573	1884	1884	1884	1884	0
350	20250103	145500	188126573	1884	1880	1884	1880	142
351	20250103	145400	187859605	1875	1875	1875	1875	0
352	20250103	145300	187859605	1875	1875	1875	1875	0
353	20250103	145200	187859605	1875	1884	1884	1875	8
354	20250103	145100	187844569	1884	1884	1884	1884	0
355	20250103	145000	187844569	1884	1884	1884	1884	0
356	20250103	144900	187844569	1884	1884	1884	1884	1
357	20250103	144800	187842685	1874	1874	1874	1874	0
358	20250103	144700	187842685	1874	1874	1874	1874	0
359	20250103	144600	187842685	1874	1874	1874	1874	21
360	20250103	144500	187803331	1884	1884	1884	1884	0
361	20250103	144400	187803331	1884	1884	1884	1884	0
362	20250103	144300	187803331	1884	1884	1884	1884	1
363	20250103	144200	187801447	1874	1874	1874	1874	0
364	20250103	144100	187801447	1874	1874	1874	1874	21
365	20250103	144000	187762093	1875	1875	1875	1875	0
366	20250103	143900	187762093	1875	1875	1875	1875	858
367	20250103	143800	186153343	1875	1875	1875	1875	0
368	20250103	143700	186153343	1875	1875	1875	1875	0
369	20250103	143600	186153343	1875	1875	1875	1875	21
370	20250103	143500	186113968	1875	1875	1875	1875	0
371	20250103	143400	186113968	1875	1875	1875	1875	0
372	20250103	143300	186113968	1875	1875	1875	1875	0
373	20250103	143200	186113968	1875	1875	1875	1875	0
374	20250103	143100	186113968	1875	1875	1875	1875	21
375	20250103	143000	186074593	1875	1875	1875	1875	0
376	20250103	142900	186074593	1875	1875	1875	1875	100
377	20250103	142800	185887093	1875	1875	1875	1875	132
378	20250103	142700	185639593	1875	1875	1875	1875	0
379	20250103	142600	185639593	1875	1875	1875	1875	21
380	20250103	142500	185600218	1875	1875	1875	1875	0
381	20250103	142400	185600218	1875	1875	1875	1875	0
382	20250103	142300	185600218	1875	1875	1875	1875	0
383	20250103	142200	185600218	1875	1875	1875	1875	0
384	20250103	142100	185600218	1875	1875	1875	1875	21
385	20250103	142000	185560843	1885	1885	1885	1885	0
386	20250103	141900	185560843	1885	1885	1885	1885	0
387	20250103	141800	185560843	1885	1885	1885	1885	0
388	20250103	141700	185560843	1885	1885	1885	1885	1
389	20250103	141600	185558958	1874	1874	1874	1874	21
390	20250103	141500	185519604	1890	1890	1890	1890	0
391	20250103	141400	185519604	1890	1890	1890	1890	0
392	20250103	141300	185519604	1890	1890	1890	1890	0
393	20250103	141200	185519604	1890	1890	1890	1890	0
394	20250103	141100	185519604	1890	1873	1890	1873	22
395	20250103	141000	185478381	1874	1874	1874	1874	0
396	20250103	140900	185478381	1874	1874	1874	1874	0
397	20250103	140800	185478381	1874	1874	1874	1874	660
398	20250103	140700	184241541	1874	1874	1874	1874	660
399	20250103	140600	183004701	1874	1890	1891	1874	153
400	20250103	140500	182715779	1874	1874	1890	1874	656
401	20250103	140400	181485907	1873	1873	1873	1873	1099
402	20250103	140300	179427480	1874	1874	1874	1874	550
403	20250103	140200	178396780	1873	1873	1873	1873	989
404	20250103	140100	176544383	1891	1870	1891	1870	1021
405	20250103	140000	174619520	1880	1880	1880	1880	0
406	20250103	135900	174619520	1880	1880	1880	1880	1
407	20250103	135800	174617640	1870	1870	1870	1870	6
408	20250103	135700	174606420	1868	1868	1868	1868	0
409	20250103	135600	174606420	1868	1868	1868	1868	21
410	20250103	135500	174567192	1881	1881	1881	1881	0
411	20250103	135400	174567192	1881	1881	1881	1881	2
412	20250103	135300	174563430	1868	1868	1868	1868	0
413	20250103	135200	174563430	1868	1868	1868	1868	0
414	20250103	135100	174563430	1868	1868	1868	1868	21
415	20250103	135000	174524202	1881	1881	1881	1881	0
416	20250103	134900	174524202	1881	1881	1881	1881	12
417	20250103	134800	174501630	1881	1881	1881	1881	1
418	20250103	134700	174499749	1867	1867	1867	1867	0
419	20250103	134600	174499749	1867	1867	1867	1867	21
420	20250103	134500	174460542	1867	1876	1876	1867	6868
421	20250103	134400	161620066	1885	1885	1885	1885	0
422	20250103	134300	161620066	1885	1885	1885	1885	1
423	20250103	134200	161618181	1876	1876	1876	1876	150
424	20250103	134100	161336781	1876	1876	1876	1876	21
425	20250103	134000	161297385	1876	1876	1876	1876	1302
426	20250103	133900	158854833	1876	1882	1882	1876	1950
427	20250103	133800	155194827	1882	1884	1884	1882	925
428	20250103	133700	153452375	1885	1885	1885	1885	0
429	20250103	133600	153452375	1885	1885	1885	1885	58
430	20250103	133500	153343045	1891	1891	1891	1891	20
431	20250103	133400	153305225	1894	1891	1894	1891	11
432	20250103	133300	153284421	1894	1894	1894	1894	2
433	20250103	133200	153280633	1883	1883	1883	1883	0
434	20250103	133100	153280633	1883	1883	1883	1883	21
435	20250103	133000	153241090	1897	1897	1897	1897	0
436	20250103	132900	153241090	1897	1897	1897	1897	0
437	20250103	132800	153241090	1897	1897	1897	1897	10
438	20250103	132700	153222120	1883	1883	1883	1883	0
439	20250103	132600	153222120	1883	1890	1890	1881	63
440	20250103	132500	153103479	1899	1899	1899	1899	0
441	20250103	132400	153103479	1899	1899	1899	1899	0
442	20250103	132300	153103479	1899	1899	1899	1899	0
443	20250103	132200	153103479	1899	1899	1899	1899	0
444	20250103	132100	153103479	1899	1890	1899	1890	23
445	20250103	132000	153060000	1899	1899	1899	1899	0
446	20250103	131900	153060000	1899	1899	1899	1899	33
447	20250103	131800	152997333	1899	1899	1899	1899	0
448	20250103	131700	152997333	1899	1899	1899	1899	30
449	20250103	131600	152940363	1899	1890	1899	1890	27
450	20250103	131500	152889288	1899	1899	1899	1899	15
451	20250103	131400	152860803	1899	1899	1899	1899	0
452	20250103	131300	152860803	1899	1899	1899	1899	1
453	20250103	131200	152858904	1894	1894	1894	1894	0
454	20250103	131100	152858904	1894	1894	1901	1894	421
455	20250103	131000	152061320	1901	1901	1901	1901	0
456	20250103	130900	152061320	1901	1901	1902	1901	2659
457	20250103	130800	147005361	1901	1901	1901	1901	240
458	20250103	130700	146549121	1901	1901	1901	1901	0
459	20250103	130600	146549121	1901	1901	1901	1901	1000
460	20250103	130500	144648121	1901	1895	1901	1895	447
461	20250103	130400	143801050	1895	1895	1895	1895	0
462	20250103	130300	143801050	1895	1895	1895	1895	0
463	20250103	130200	143801050	1895	1895	1895	1895	0
464	20250103	130100	143801050	1895	1895	1895	1895	134
465	20250103	130000	143547120	1901	1901	1901	1901	0
466	20250103	125900	143547120	1901	1902	1902	1901	2
467	20250103	125800	143543317	1902	1902	1902	1902	0
468	20250103	125700	143543317	1902	1901	1902	1901	65
469	20250103	125600	143419697	1900	1894	1900	1894	2491
470	20250103	125500	138691798	1893	1893	1893	1893	308
471	20250103	125400	138108754	1890	1890	1890	1890	0
472	20250103	125300	138108754	1890	1890	1890	1890	0
473	20250103	125200	138108754	1890	1891	1892	1890	22
474	20250103	125100	138067159	1889	1889	1889	1889	316
475	20250103	125000	137470235	1891	1891	1891	1891	0
476	20250103	124900	137470235	1891	1891	1891	1891	0
477	20250103	124800	137470235	1891	1891	1891	1891	0
478	20250103	124700	137470235	1891	1888	1891	1888	2816
479	20250103	124600	132151253	1888	1888	1888	1888	0
480	20250103	124500	132151253	1888	1888	1888	1888	0
481	20250103	124400	132151253	1888	1888	1888	1888	50
482	20250103	124300	132056853	1877	1877	1877	1877	0
483	20250103	124200	132056853	1877	1877	1877	1877	0
484	20250103	124100	132056853	1877	1877	1877	1877	558
485	20250103	124000	131009487	1877	1877	1877	1877	20
486	20250103	123900	130971947	1877	1877	1877	1877	0
487	20250103	123800	130971947	1877	1877	1877	1877	0
488	20250103	123700	130971947	1877	1877	1877	1877	0
489	20250103	123600	130971947	1877	1877	1877	1877	1
490	20250103	123500	130970070	1882	1882	1882	1882	42
491	20250103	123400	130891026	1888	1887	1888	1887	3000
492	20250103	123300	125227907	1887	1887	1887	1887	0
493	20250103	123200	125227907	1887	1887	1887	1887	0
494	20250103	123100	125227907	1887	1887	1887	1887	0
495	20250103	123000	125227907	1887	1887	1887	1887	0
496	20250103	122900	125227907	1887	1886	1887	1886	1258
497	20250103	122800	122854619	1882	1882	1882	1882	0
498	20250103	122700	122854619	1882	1886	1888	1882	507
499	20250103	122600	121898347	1884	1879	1884	1879	3680
500	20250103	122500	114975087	1878	1878	1878	1878	0
501	20250103	122400	114975087	1878	1878	1878	1878	0
502	20250103	122300	114975087	1878	1878	1878	1878	0
503	20250103	122200	114975087	1878	1878	1878	1878	0
504	20250103	122100	114975087	1878	1878	1878	1878	0
505	20250103	122000	114975087	1878	1878	1878	1878	0
506	20250103	121900	114975087	1878	1878	1878	1878	1
507	20250103	121800	114973209	1878	1878	1878	1878	0
508	20250103	121700	114973209	1878	1878	1878	1878	94
509	20250103	121600	114796677	1878	1878	1878	1878	0
510	20250103	121500	114796677	1878	1878	1878	1878	6
511	20250103	121400	114785409	1879	1879	1879	1879	0
512	20250103	121300	114785409	1879	1879	1879	1879	0
513	20250103	121200	114785409	1879	1879	1879	1879	100
514	20250103	121100	114597509	1879	1879	1879	1879	0
515	20250103	121000	114597509	1879	1879	1879	1879	1
516	20250103	120900	114595630	1878	1878	1878	1878	0
517	20250103	120800	114595630	1878	1878	1878	1878	0
518	20250103	120700	114595630	1878	1878	1878	1878	246
519	20250103	120600	114133642	1878	1878	1878	1878	0
520	20250103	120500	114133642	1878	1878	1878	1878	0
521	20250103	120400	114133642	1878	1877	1878	1877	1281
522	20250103	120300	111728105	1877	1877	1877	1877	0
523	20250103	120200	111728105	1877	1877	1877	1877	0
524	20250103	120100	111728105	1877	1877	1877	1877	1200
525	20250103	120000	109475705	1870	1870	1870	1870	50
526	20250103	115900	109382205	1870	1870	1870	1870	1
527	20250103	115800	109380335	1876	1876	1876	1876	0
528	20250103	115700	109380335	1876	1876	1876	1876	0
529	20250103	115600	109380335	1876	1876	1876	1876	0
530	20250103	115500	109380335	1876	1876	1876	1876	500
531	20250103	115400	108442335	1870	1870	1870	1870	200
532	20250103	115300	108068335	1870	1870	1870	1870	1
533	20250103	115200	108066465	1876	1876	1876	1876	0
534	20250103	115100	108066465	1876	1876	1876	1876	0
535	20250103	115000	108066465	1876	1876	1876	1876	600
536	20250103	114900	106940865	1876	1876	1876	1876	0
537	20250103	114800	106940865	1876	1876	1876	1876	0
538	20250103	114700	106940865	1876	1876	1876	1876	0
539	20250103	114600	106940865	1876	1876	1876	1876	0
540	20250103	114500	106940865	1876	1876	1876	1876	0
541	20250103	114400	106940865	1876	1876	1876	1876	1100
542	20250103	114300	104877265	1876	1876	1876	1876	0
543	20250103	114200	104877265	1876	1876	1876	1876	0
544	20250103	114100	104877265	1876	1877	1877	1876	3
545	20250103	114000	104871636	1870	1870	1870	1870	0
546	20250103	113900	104871636	1870	1870	1870	1870	0
547	20250103	113800	104871636	1870	1870	1870	1870	0
548	20250103	113700	104871636	1870	1870	1870	1870	0
549	20250103	113600	104871636	1870	1870	1870	1870	96
550	20250103	113500	104692116	1870	1870	1870	1870	100
551	20250103	113400	104505116	1870	1870	1870	1870	105
552	20250103	113300	104308766	1868	1870	1870	1868	1140
553	20250103	113200	102177206	1870	1870	1870	1870	0
554	20250103	113100	102177206	1870	1870	1870	1870	0
555	20250103	113000	102177206	1870	1870	1870	1870	0
556	20250103	112900	102177206	1870	1870	1870	1870	0
557	20250103	112800	102177206	1870	1870	1870	1870	99
558	20250103	112700	101992076	1870	1870	1870	1870	2
559	20250103	112600	101988336	1877	1877	1877	1877	27
560	20250103	112500	101937657	1870	1870	1870	1870	0
561	20250103	112400	101937657	1870	1870	1870	1870	0
562	20250103	112300	101937657	1870	1870	1870	1870	60
563	20250103	112200	101825457	1870	1870	1870	1870	12
564	20250103	112100	101803017	1877	1877	1877	1877	0
565	20250103	112000	101803017	1877	1877	1877	1877	120
566	20250103	111900	101577777	1877	1877	1877	1877	0
567	20250103	111800	101577777	1877	1877	1877	1877	0
568	20250103	111700	101577777	1877	1877	1877	1877	0
569	20250103	111600	101577777	1877	1877	1877	1877	2
570	20250103	111500	101574023	1877	1877	1877	1877	0
571	20250103	111400	101574023	1877	1877	1877	1877	0
572	20250103	111300	101574023	1877	1877	1877	1877	1
573	20250103	111200	101572146	1869	1869	1869	1869	243
574	20250103	111100	101117979	1878	1878	1878	1878	0
575	20250103	111000	101117979	1878	1878	1878	1878	129
576	20250103	110900	100875717	1878	1878	1878	1878	0
577	20250103	110800	100875717	1878	1874	1878	1874	2066
578	20250103	110700	97001312	1876	1874	1876	1874	3
579	20250103	110600	96995688	1874	1867	1874	1867	3088
580	20250103	110500	91225430	1866	1866	1866	1866	2004
581	20250103	110400	87485966	1864	1855	1864	1855	18225
582	20250103	110300	53568364	1855	1855	1855	1855	212
583	20250103	110200	53175104	1855	1855	1855	1855	288
584	20250103	110100	52640864	1860	1860	1860	1860	0
585	20250103	110000	52640864	1860	1860	1860	1860	0
586	20250103	105900	52640864	1860	1860	1860	1860	0
587	20250103	105800	52640864	1860	1860	1860	1860	800
588	20250103	105700	51152864	1861	1861	1861	1861	0
589	20250103	105600	51152864	1861	1861	1861	1861	2
590	20250103	105500	51149142	1861	1861	1861	1861	0
591	20250103	105400	51149142	1861	1861	1861	1861	0
592	20250103	105300	51149142	1861	1861	1861	1861	70
593	20250103	105200	51018872	1861	1861	1861	1861	0
594	20250103	105100	51018872	1861	1860	1861	1860	10
595	20250103	105000	51000267	1860	1860	1860	1860	0
596	20250103	104900	51000267	1860	1860	1860	1860	1
597	20250103	104800	50998407	1844	1844	1844	1844	0
598	20250103	104700	50998407	1844	1856	1856	1844	500
599	20250103	104600	50070479	1857	1856	1857	1856	447
600	20250103	104500	49240567	1845	1854	1854	1845	100
601	20250103	104400	49055857	1856	1856	1856	1856	0
602	20250103	104300	49055857	1856	1856	1856	1856	0
603	20250103	104200	49055857	1856	1856	1856	1856	80
604	20250103	104100	48907377	1854	1854	1854	1854	5
605	20250103	104000	48898107	1856	1856	1856	1856	0
606	20250103	103900	48898107	1856	1856	1856	1856	0
607	20250103	103800	48898107	1856	1856	1856	1856	13
608	20250103	103700	48873979	1856	1856	1856	1856	0
609	20250103	103600	48873979	1856	1856	1856	1856	0
610	20250103	103500	48873979	1856	1856	1856	1856	0
611	20250103	103400	48873979	1856	1856	1856	1856	1
612	20250103	103300	48872123	1846	1846	1846	1846	20
613	20250103	103200	48835203	1856	1856	1856	1856	0
614	20250103	103100	48835203	1856	1856	1856	1856	20
615	20250103	103000	48798083	1856	1856	1856	1856	0
616	20250103	102900	48798083	1856	1856	1856	1856	1
617	20250103	102800	48796227	1846	1846	1846	1846	0
618	20250103	102700	48796227	1846	1846	1846	1846	0
619	20250103	102600	48796227	1846	1846	1846	1846	10
620	20250103	102500	48777767	1856	1856	1856	1856	0
621	20250103	102400	48777767	1856	1856	1856	1856	463
622	20250103	102300	47918439	1857	1857	1857	1857	0
623	20250103	102200	47918439	1857	1857	1857	1857	500
624	20250103	102100	46989939	1842	1842	1842	1842	0
625	20250103	102000	46989939	1842	1842	1842	1842	0
626	20250103	101900	46989939	1842	1842	1842	1842	0
627	20250103	101800	46989939	1842	1842	1842	1842	0
628	20250103	101700	46989939	1842	1842	1842	1842	50
629	20250103	101600	46897839	1841	1841	1841	1841	0
630	20250103	101500	46897839	1841	1841	1841	1841	0
631	20250103	101400	46897839	1841	1841	1841	1841	0
632	20250103	101300	46897839	1841	1841	1841	1841	0
633	20250103	101200	46897839	1841	1851	1851	1841	7040
634	20250103	101100	33923203	1861	1851	1861	1851	87
635	20250103	101000	33762156	1862	1862	1862	1862	0
636	20250103	100900	33762156	1862	1862	1862	1862	1
637	20250103	100800	33760294	1852	1852	1852	1852	210
638	20250103	100700	33371374	1864	1864	1864	1864	0
639	20250103	100600	33371374	1864	1864	1864	1864	0
640	20250103	100500	33371374	1864	1864	1864	1864	0
641	20250103	100400	33371374	1864	1864	1864	1864	0
642	20250103	100300	33371374	1864	1864	1864	1864	0
643	20250103	100200	33371374	1864	1864	1864	1864	3
644	20250103	100100	33365782	1850	1850	1850	1850	0
645	20250103	100000	33365782	1850	1850	1850	1850	0
646	20250103	095900	33365782	1850	1850	1850	1850	0
647	20250103	095800	33365782	1850	1853	1853	1850	7420
648	20250103	095700	19634072	1862	1862	1862	1862	0
649	20250103	095600	19634072	1862	1862	1862	1862	0
650	20250103	095500	19634072	1862	1862	1862	1862	1100
651	20250103	095400	17585872	1862	1862	1862	1862	0
652	20250103	095300	17585872	1862	1862	1862	1862	70
653	20250103	095200	17455532	1862	1862	1862	1862	0
654	20250103	095100	17455532	1862	1862	1862	1862	1052
655	20250103	095000	15496708	1862	1862	1862	1862	0
656	20250103	094900	15496708	1862	1862	1862	1862	0
657	20250103	094800	15496708	1862	1862	1862	1862	0
658	20250103	094700	15496708	1862	1862	1862	1862	0
659	20250103	094600	15496708	1862	1862	1862	1862	0
660	20250103	094500	15496708	1862	1862	1862	1862	100
661	20250103	094400	15310508	1862	1859	1862	1859	3177
662	20250103	094300	9402452	1859	1859	1859	1859	3
663	20250103	094200	9396875	1859	1857	1859	1857	331
664	20250103	094100	8782051	1857	1857	1857	1857	0
665	20250103	094000	8782051	1857	1857	1857	1857	0
666	20250103	093900	8782051	1857	1857	1857	1857	0
667	20250103	093800	8782051	1857	1857	1857	1857	0
668	20250103	093700	8782051	1857	1857	1857	1857	0
669	20250103	093600	8782051	1857	1857	1857	1857	0
670	20250103	093500	8782051	1857	1857	1857	1857	0
671	20250103	093400	8782051	1857	1857	1857	1857	0
672	20250103	093300	8782051	1857	1857	1857	1857	53
673	20250103	093200	8683630	1857	1857	1857	1857	0
674	20250103	093100	8683630	1857	1857	1857	1857	0
675	20250103	093000	8683630	1857	1857	1857	1857	0
676	20250103	092900	8683630	1857	1857	1857	1857	0
677	20250103	092800	8683630	1857	1857	1857	1857	10
678	20250103	092700	8665060	1857	1857	1857	1857	0
679	20250103	092600	8665060	1857	1857	1857	1857	0
680	20250103	092500	8665060	1857	1857	1857	1857	0
681	20250103	092400	8665060	1857	1857	1857	1857	1
682	20250103	092300	8663203	1857	1857	1857	1857	0
683	20250103	092200	8663203	1857	1857	1857	1857	1
684	20250103	092100	8661346	1850	1850	1850	1850	10
685	20250103	092000	8642846	1854	1854	1854	1854	0
686	20250103	091900	8642846	1854	1854	1854	1854	0
687	20250103	091800	8642846	1854	1854	1854	1854	0
688	20250103	091700	8642846	1854	1854	1854	1854	0
689	20250103	091600	8642846	1854	1854	1854	1854	0
690	20250103	091500	8642846	1854	1854	1854	1854	0
691	20250103	091400	8642846	1854	1853	1854	1853	100
692	20250103	091300	8457525	1859	1859	1859	1859	0
693	20250103	091200	8457525	1859	1859	1859	1859	0
694	20250103	091100	8457525	1859	1859	1859	1859	0
695	20250103	091000	8457525	1859	1859	1859	1859	0
696	20250103	090900	8457525	1859	1859	1859	1859	0
697	20250103	090800	8457525	1859	1859	1859	1859	0
698	20250103	090700	8457525	1859	1859	1859	1859	0
699	20250103	090600	8457525	1859	1859	1859	1859	0
700	20250103	090500	8457525	1859	1859	1859	1859	1
701	20250103	090400	8455666	1841	1841	1841	1841	30
702	20250103	090300	8400436	1841	1841	1841	1841	760
703	20250103	090200	7001276	1860	1867	1867	1860	100
704	20250103	090100	6815136	1868	1869	1869	1868	2
705	20250103	090000	6811399	1833	1828	1869	1828	3725