KissMeData/215380/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	203700	137917002	1700	1700	1700	1700	1618
3	20250102	203600	137917002	1700	1700	1700	1700	0
4	20250102	203500	137917002	1700	1700	1700	1700	0
5	20250102	203400	137917002	1700	1700	1700	1700	0
6	20250102	203300	137917002	1700	1700	1700	1700	0
7	20250102	203200	137917002	1700	1700	1700	1700	0
8	20250102	203100	137917002	1700	1700	1700	1700	0
9	20250102	203000	137917002	1700	1700	1700	1700	0
10	20250102	202900	137917002	1700	1700	1700	1700	0
11	20250102	202800	137917002	1700	1700	1700	1700	0
12	20250102	202700	137917002	1700	1700	1700	1700	0
13	20250102	202600	137917002	1700	1700	1700	1700	0
14	20250102	202500	137917002	1700	1700	1700	1700	0
15	20250102	202400	137917002	1700	1700	1700	1700	0
16	20250102	202300	137917002	1700	1700	1700	1700	0
17	20250102	202200	137917002	1700	1700	1700	1700	0
18	20250102	202100	137917002	1700	1700	1700	1700	0
19	20250102	202000	137917002	1700	1700	1700	1700	0
20	20250102	201900	137917002	1700	1700	1700	1700	0
21	20250102	201800	137917002	1700	1700	1700	1700	0
22	20250102	201700	137917002	1700	1700	1700	1700	0
23	20250102	201600	137917002	1700	1700	1700	1700	0
24	20250102	201500	137917002	1700	1700	1700	1700	0
25	20250102	201400	137917002	1700	1700	1700	1700	0
26	20250102	201300	137917002	1700	1700	1700	1700	0
27	20250102	201200	137917002	1700	1700	1700	1700	0
28	20250102	201100	137917002	1700	1700	1700	1700	0
29	20250102	201000	137917002	1700	1700	1700	1700	0
30	20250102	200900	137917002	1700	1700	1700	1700	0
31	20250102	200800	137917002	1700	1700	1700	1700	0
32	20250102	200700	137917002	1700	1700	1700	1700	1618
33	20250102	200600	137917002	1700	1700	1700	1700	0
34	20250102	200500	137917002	1700	1700	1700	1700	0
35	20250102	200400	137917002	1700	1700	1700	1700	0
36	20250102	200300	137917002	1700	1700	1700	1700	0
37	20250102	200200	137917002	1700	1700	1700	1700	0
38	20250102	200100	137917002	1700	1700	1700	1700	0
39	20250102	200000	137917002	1700	1700	1700	1700	0
40	20250102	195900	137917002	1700	1700	1700	1700	0
41	20250102	195800	137917002	1700	1700	1700	1700	0
42	20250102	195700	137917002	1700	1700	1700	1700	0
43	20250102	195600	137917002	1700	1700	1700	1700	0
44	20250102	195500	137917002	1700	1700	1700	1700	0
45	20250102	195400	137917002	1700	1700	1700	1700	0
46	20250102	195300	137917002	1700	1700	1700	1700	0
47	20250102	195200	137917002	1700	1700	1700	1700	0
48	20250102	195100	137917002	1700	1700	1700	1700	0
49	20250102	195000	137917002	1700	1700	1700	1700	0
50	20250102	194900	137917002	1700	1700	1700	1700	0
51	20250102	194800	137917002	1700	1700	1700	1700	0
52	20250102	194700	137917002	1700	1700	1700	1700	0
53	20250102	194600	137917002	1700	1700	1700	1700	0
54	20250102	194500	137917002	1700	1700	1700	1700	0
55	20250102	194400	137917002	1700	1700	1700	1700	0
56	20250102	194300	137917002	1700	1700	1700	1700	0
57	20250102	194200	137917002	1700	1700	1700	1700	0
58	20250102	194100	137917002	1700	1700	1700	1700	0
59	20250102	194000	137917002	1700	1700	1700	1700	0
60	20250102	193900	137917002	1700	1700	1700	1700	0
61	20250102	193800	137917002	1700	1700	1700	1700	0
62	20250102	193700	137917002	1700	1700	1700	1700	1618
63	20250102	193600	137917002	1700	1700	1700	1700	0
64	20250102	193500	137917002	1700	1700	1700	1700	0
65	20250102	193400	137917002	1700	1700	1700	1700	0
66	20250102	193300	137917002	1700	1700	1700	1700	0
67	20250102	193200	137917002	1700	1700	1700	1700	0
68	20250102	193100	137917002	1700	1700	1700	1700	0
69	20250102	193000	137917002	1700	1700	1700	1700	0
70	20250102	192900	137917002	1700	1700	1700	1700	0
71	20250102	192800	137917002	1700	1700	1700	1700	0
72	20250102	192700	137917002	1700	1700	1700	1700	0
73	20250102	192600	137917002	1700	1700	1700	1700	0
74	20250102	192500	137917002	1700	1700	1700	1700	0
75	20250102	192400	137917002	1700	1700	1700	1700	0
76	20250102	192300	137917002	1700	1700	1700	1700	0
77	20250102	192200	137917002	1700	1700	1700	1700	0
78	20250102	192100	137917002	1700	1700	1700	1700	0
79	20250102	192000	137917002	1700	1700	1700	1700	0
80	20250102	191900	137917002	1700	1700	1700	1700	0
81	20250102	191800	137917002	1700	1700	1700	1700	0
82	20250102	191700	137917002	1700	1700	1700	1700	0
83	20250102	191600	137917002	1700	1700	1700	1700	0
84	20250102	191500	137917002	1700	1700	1700	1700	0
85	20250102	191400	137917002	1700	1700	1700	1700	0
86	20250102	191300	137917002	1700	1700	1700	1700	0
87	20250102	191200	137917002	1700	1700	1700	1700	0
88	20250102	191100	137917002	1700	1700	1700	1700	0
89	20250102	191000	137917002	1700	1700	1700	1700	0
90	20250102	190900	137917002	1700	1700	1700	1700	0
91	20250102	190800	137917002	1700	1700	1700	1700	0
92	20250102	190700	137917002	1700	1700	1700	1700	1618
93	20250102	190600	137917002	1700	1700	1700	1700	0
94	20250102	190500	137917002	1700	1700	1700	1700	0
95	20250102	190400	137917002	1700	1700	1700	1700	0
96	20250102	190300	137917002	1700	1700	1700	1700	0
97	20250102	190200	137917002	1700	1700	1700	1700	0
98	20250102	190100	137917002	1700	1700	1700	1700	0
99	20250102	190000	137917002	1700	1700	1700	1700	0
100	20250102	185900	137917002	1700	1700	1700	1700	0
101	20250102	185800	137917002	1700	1700	1700	1700	0
102	20250102	185700	137917002	1700	1700	1700	1700	0
103	20250102	185600	137917002	1700	1700	1700	1700	0
104	20250102	185500	137917002	1700	1700	1700	1700	0
105	20250102	185400	137917002	1700	1700	1700	1700	0
106	20250102	185300	137917002	1700	1700	1700	1700	0
107	20250102	185200	137917002	1700	1700	1700	1700	0
108	20250102	185100	137917002	1700	1700	1700	1700	0
109	20250102	185000	137917002	1700	1700	1700	1700	0
110	20250102	184900	137917002	1700	1700	1700	1700	0
111	20250102	184800	137917002	1700	1700	1700	1700	0
112	20250102	184700	137917002	1700	1700	1700	1700	0
113	20250102	184600	137917002	1700	1700	1700	1700	0
114	20250102	184500	137917002	1700	1700	1700	1700	0
115	20250102	184400	137917002	1700	1700	1700	1700	0
116	20250102	184300	137917002	1700	1700	1700	1700	0
117	20250102	184200	137917002	1700	1700	1700	1700	0
118	20250102	184100	137917002	1700	1700	1700	1700	0
119	20250102	184000	137917002	1700	1700	1700	1700	0
120	20250102	183900	137917002	1700	1700	1700	1700	0
121	20250102	183800	137917002	1700	1700	1700	1700	0
122	20250102	183700	137917002	1700	1700	1700	1700	1618
123	20250102	183600	137917002	1700	1700	1700	1700	0
124	20250102	183500	137917002	1700	1700	1700	1700	0
125	20250102	183400	137917002	1700	1700	1700	1700	0
126	20250102	183300	137917002	1700	1700	1700	1700	0
127	20250102	183200	137917002	1700	1700	1700	1700	0
128	20250102	183100	137917002	1700	1700	1700	1700	0
129	20250102	183000	137917002	1700	1700	1700	1700	0
130	20250102	182900	137917002	1700	1700	1700	1700	0
131	20250102	182800	137917002	1700	1700	1700	1700	0
132	20250102	182700	137917002	1700	1700	1700	1700	0
133	20250102	182600	137917002	1700	1700	1700	1700	0
134	20250102	182500	137917002	1700	1700	1700	1700	0
135	20250102	182400	137917002	1700	1700	1700	1700	0
136	20250102	182300	137917002	1700	1700	1700	1700	0
137	20250102	182200	137917002	1700	1700	1700	1700	0
138	20250102	182100	137917002	1700	1700	1700	1700	0
139	20250102	182000	137917002	1700	1700	1700	1700	0
140	20250102	181900	137917002	1700	1700	1700	1700	0
141	20250102	181800	137917002	1700	1700	1700	1700	0
142	20250102	181700	137917002	1700	1700	1700	1700	0
143	20250102	181600	137917002	1700	1700	1700	1700	0
144	20250102	181500	137917002	1700	1700	1700	1700	0
145	20250102	181400	137917002	1700	1700	1700	1700	0
146	20250102	181300	137917002	1700	1700	1700	1700	0
147	20250102	181200	137917002	1700	1700	1700	1700	0
148	20250102	181100	137917002	1700	1700	1700	1700	0
149	20250102	181000	137917002	1700	1700	1700	1700	0
150	20250102	180900	137917002	1700	1700	1700	1700	0
151	20250102	180800	137917002	1700	1700	1700	1700	0
152	20250102	180700	137917002	1700	1700	1700	1700	1618
153	20250102	180600	137917002	1700	1700	1700	1700	0
154	20250102	180500	137917002	1700	1700	1700	1700	0
155	20250102	180400	137917002	1700	1700	1700	1700	0
156	20250102	180300	137917002	1700	1700	1700	1700	0
157	20250102	180200	137917002	1700	1700	1700	1700	0
158	20250102	180100	137917002	1700	1700	1700	1700	0
159	20250102	180000	137917002	1700	1700	1700	1700	0
160	20250102	175900	137917002	1700	1700	1700	1700	0
161	20250102	175800	137917002	1700	1700	1700	1700	0
162	20250102	175700	137917002	1700	1700	1700	1700	0
163	20250102	175600	137917002	1700	1700	1700	1700	0
164	20250102	175500	137917002	1700	1700	1700	1700	0
165	20250102	175400	137917002	1700	1700	1700	1700	0
166	20250102	175300	137917002	1700	1700	1700	1700	0
167	20250102	175200	137917002	1700	1700	1700	1700	0
168	20250102	175100	137917002	1700	1700	1700	1700	0
169	20250102	175000	137917002	1700	1700	1700	1700	0
170	20250102	174900	137917002	1700	1700	1700	1700	0
171	20250102	174800	137917002	1700	1700	1700	1700	0
172	20250102	174700	137917002	1700	1700	1700	1700	0
173	20250102	174600	137917002	1700	1700	1700	1700	0
174	20250102	174500	137917002	1700	1700	1700	1700	0
175	20250102	174400	137917002	1700	1700	1700	1700	0
176	20250102	174300	137917002	1700	1700	1700	1700	0
177	20250102	174200	137917002	1700	1700	1700	1700	0
178	20250102	174100	137917002	1700	1700	1700	1700	0
179	20250102	174000	137917002	1700	1700	1700	1700	0
180	20250102	173900	137917002	1700	1700	1700	1700	0
181	20250102	173800	137917002	1700	1700	1700	1700	0
182	20250102	173700	137917002	1700	1700	1700	1700	1618
183	20250102	173600	137917002	1700	1700	1700	1700	0
184	20250102	173500	137917002	1700	1700	1700	1700	0
185	20250102	173400	137917002	1700	1700	1700	1700	0
186	20250102	173300	137917002	1700	1700	1700	1700	0
187	20250102	173200	137917002	1700	1700	1700	1700	0
188	20250102	173100	137917002	1700	1700	1700	1700	0
189	20250102	173000	137917002	1700	1700	1700	1700	0
190	20250102	172900	137917002	1700	1700	1700	1700	0
191	20250102	172800	137917002	1700	1700	1700	1700	0
192	20250102	172700	137917002	1700	1700	1700	1700	0
193	20250102	172600	137917002	1700	1700	1700	1700	0
194	20250102	172500	137917002	1700	1700	1700	1700	0
195	20250102	172400	137917002	1700	1700	1700	1700	0
196	20250102	172300	137917002	1700	1700	1700	1700	0
197	20250102	172200	137917002	1700	1700	1700	1700	0
198	20250102	172100	137917002	1700	1700	1700	1700	0
199	20250102	172000	137917002	1700	1700	1700	1700	0
200	20250102	171900	137917002	1700	1700	1700	1700	0
201	20250102	171800	137917002	1700	1700	1700	1700	0
202	20250102	171700	137917002	1700	1700	1700	1700	0
203	20250102	171600	137917002	1700	1700	1700	1700	0
204	20250102	171500	137917002	1700	1700	1700	1700	0
205	20250102	171400	137917002	1700	1700	1700	1700	0
206	20250102	171300	137917002	1700	1700	1700	1700	0
207	20250102	171200	137917002	1700	1700	1700	1700	0
208	20250102	171100	137917002	1700	1700	1700	1700	0
209	20250102	171000	137917002	1700	1700	1700	1700	0
210	20250102	170900	137917002	1700	1700	1700	1700	0
211	20250102	170800	137917002	1700	1700	1700	1700	0
212	20250102	170700	137917002	1700	1700	1700	1700	1618
213	20250102	170600	137917002	1700	1700	1700	1700	0
214	20250102	170500	137917002	1700	1700	1700	1700	0
215	20250102	170400	137917002	1700	1700	1700	1700	0
216	20250102	170300	137917002	1700	1700	1700	1700	0
217	20250102	170200	137917002	1700	1700	1700	1700	0
218	20250102	170100	137917002	1700	1700	1700	1700	0
219	20250102	170000	137917002	1700	1700	1700	1700	0
220	20250102	165900	137917002	1700	1700	1700	1700	0
221	20250102	165800	137917002	1700	1700	1700	1700	0
222	20250102	165700	137917002	1700	1700	1700	1700	0
223	20250102	165600	137917002	1700	1700	1700	1700	0
224	20250102	165500	137917002	1700	1700	1700	1700	0
225	20250102	165400	137917002	1700	1700	1700	1700	0
226	20250102	165300	137917002	1700	1700	1700	1700	0
227	20250102	165200	137917002	1700	1700	1700	1700	0
228	20250102	165100	137917002	1700	1700	1700	1700	0
229	20250102	165000	137917002	1700	1700	1700	1700	0
230	20250102	164900	137917002	1700	1700	1700	1700	0
231	20250102	164800	137917002	1700	1700	1700	1700	0
232	20250102	164700	137917002	1700	1700	1700	1700	0
233	20250102	164600	137917002	1700	1700	1700	1700	0
234	20250102	164500	137917002	1700	1700	1700	1700	0
235	20250102	164400	137917002	1700	1700	1700	1700	0
236	20250102	164300	137917002	1700	1700	1700	1700	0
237	20250102	164200	137917002	1700	1700	1700	1700	0
238	20250102	164100	137917002	1700	1700	1700	1700	0
239	20250102	164000	137917002	1700	1700	1700	1700	0
240	20250102	163900	137917002	1700	1700	1700	1700	0
241	20250102	163800	137917002	1700	1700	1700	1700	0
242	20250102	163700	137917002	1700	1700	1700	1700	1618
243	20250102	163600	137917002	1700	1700	1700	1700	0
244	20250102	163500	137917002	1700	1700	1700	1700	0
245	20250102	163400	137917002	1700	1700	1700	1700	0
246	20250102	163300	137917002	1700	1700	1700	1700	0
247	20250102	163200	137917002	1700	1700	1700	1700	0
248	20250102	163100	137917002	1700	1700	1700	1700	0
249	20250102	163000	137917002	1700	1700	1700	1700	0
250	20250102	162900	137917002	1700	1700	1700	1700	0
251	20250102	162800	137917002	1700	1700	1700	1700	0
252	20250102	162700	137917002	1700	1700	1700	1700	0
253	20250102	162600	137917002	1700	1700	1700	1700	0
254	20250102	162500	137917002	1700	1700	1700	1700	0
255	20250102	162400	137917002	1700	1700	1700	1700	0
256	20250102	162300	137917002	1700	1700	1700	1700	0
257	20250102	162200	137917002	1700	1700	1700	1700	0
258	20250102	162100	137917002	1700	1700	1700	1700	0
259	20250102	162000	137917002	1700	1700	1700	1700	0
260	20250102	161900	137917002	1700	1700	1700	1700	0
261	20250102	161800	137917002	1700	1700	1700	1700	0
262	20250102	161700	137917002	1700	1700	1700	1700	0
263	20250102	161600	137917002	1700	1700	1700	1700	0
264	20250102	161500	137917002	1700	1700	1700	1700	0
265	20250102	161400	137917002	1700	1700	1700	1700	0
266	20250102	161300	137917002	1700	1700	1700	1700	0
267	20250102	161200	137917002	1700	1700	1700	1700	0
268	20250102	161100	137917002	1700	1700	1700	1700	0
269	20250102	161000	137917002	1700	1700	1700	1700	0
270	20250102	160900	137917002	1700	1700	1700	1700	0
271	20250102	160800	137917002	1700	1700	1700	1700	0
272	20250102	160700	137917002	1700	1700	1700	1700	1618
273	20250102	160600	137917002	1700	1700	1700	1700	0
274	20250102	160500	137917002	1700	1700	1700	1700	0
275	20250102	160400	137917002	1700	1700	1700	1700	0
276	20250102	160300	137917002	1700	1700	1700	1700	0
277	20250102	160200	137917002	1700	1700	1700	1700	0
278	20250102	160100	137917002	1700	1700	1700	1700	0
279	20250102	160000	137917002	1700	1700	1700	1700	0
280	20250102	155900	137917002	1700	1700	1700	1700	0
281	20250102	155800	137917002	1700	1700	1700	1700	0
282	20250102	155700	137917002	1700	1700	1700	1700	0
283	20250102	155600	137917002	1700	1700	1700	1700	0
284	20250102	155500	137917002	1700	1700	1700	1700	0
285	20250102	155400	137917002	1700	1700	1700	1700	0
286	20250102	155300	137917002	1700	1700	1700	1700	0
287	20250102	155200	137917002	1700	1700	1700	1700	0
288	20250102	155100	137917002	1700	1700	1700	1700	0
289	20250102	155000	137917002	1700	1700	1700	1700	0
290	20250102	154900	137917002	1700	1700	1700	1700	0
291	20250102	154800	137917002	1700	1700	1700	1700	0
292	20250102	154700	137917002	1700	1700	1700	1700	0
293	20250102	154600	137917002	1700	1700	1700	1700	0
294	20250102	154500	137917002	1700	1700	1700	1700	0
295	20250102	154400	137917002	1700	1700	1700	1700	0
296	20250102	154300	137917002	1700	1700	1700	1700	0
297	20250102	154200	137917002	1700	1700	1700	1700	0
298	20250102	154100	137917002	1700	1700	1700	1700	0
299	20250102	154000	137917002	1700	1700	1700	1700	0
300	20250102	153900	137917002	1700	1700	1700	1700	0
301	20250102	153800	137917002	1700	1700	1700	1700	0
302	20250102	153700	137917002	1700	1700	1700	1700	1618
303	20250102	153600	137917002	1700	1700	1700	1700	0
304	20250102	153500	137917002	1700	1700	1700	1700	0
305	20250102	153400	137917002	1700	1700	1700	1700	0
306	20250102	153300	137917002	1700	1700	1700	1700	0
307	20250102	153200	137917002	1700	1700	1700	1700	0
308	20250102	153100	137917002	1700	1700	1700	1700	0
309	20250102	153000	137917002	1700	1700	1700	1700	1618
310	20250102	152900	135166402	1703	1703	1703	1703	0
311	20250102	152800	135166402	1703	1703	1703	1703	0
312	20250102	152700	135166402	1703	1703	1703	1703	0
313	20250102	152600	135166402	1703	1703	1703	1703	0
314	20250102	152500	135166402	1703	1703	1703	1703	0
315	20250102	152400	135166402	1703	1703	1703	1703	0
316	20250102	152300	135166402	1703	1703	1703	1703	0
317	20250102	152200	135166402	1703	1703	1703	1703	0
318	20250102	152100	135166402	1703	1703	1703	1703	0
319	20250102	152000	135166402	1703	1703	1703	1703	0
320	20250102	151900	135166402	1703	1703	1703	1703	102
321	20250102	151800	134992696	1702	1702	1702	1702	134
322	20250102	151700	134764628	1702	1703	1703	1702	302
323	20250102	151600	134250323	1702	1703	1703	1702	94
324	20250102	151500	134090279	1695	1687	1703	1686	1153
325	20250102	151400	132145156	1697	1690	1697	1688	2004
326	20250102	151300	128761314	1703	1703	1703	1703	0
327	20250102	151200	128761314	1703	1703	1704	1690	1470
328	20250102	151100	126269898	1703	1695	1703	1691	2453
329	20250102	151000	122120087	1709	1709	1709	1709	1
330	20250102	150900	122118378	1691	1695	1709	1691	1605
331	20250102	150800	119400718	1709	1709	1709	1693	189
332	20250102	150700	119080630	1693	1711	1711	1692	2505
333	20250102	150600	114839380	1711	1709	1711	1709	232
334	20250102	150500	114442781	1709	1696	1710	1690	259
335	20250102	150400	114003530	1711	1711	1711	1711	5
336	20250102	150300	113994975	1712	1696	1712	1696	203
337	20250102	150200	113650655	1712	1712	1712	1712	5
338	20250102	150100	113642095	1713	1702	1713	1701	802
339	20250102	150000	112277868	1714	1714	1714	1714	201
340	20250102	145900	111933354	1715	1715	1715	1715	56
341	20250102	145800	111837314	1701	1719	1719	1701	1239
342	20250102	145700	109729739	1705	1707	1707	1705	2912
343	20250102	145600	104763917	1707	1700	1707	1699	665
344	20250102	145500	103633411	1707	1707	1707	1707	737
345	20250102	145400	102375352	1710	1706	1710	1706	2552
346	20250102	145300	98017179	1706	1706	1706	1706	158
347	20250102	145200	97747631	1708	1708	1708	1708	0
348	20250102	145100	97747631	1708	1708	1708	1708	0
349	20250102	145000	97747631	1708	1707	1708	1707	549
350	20250102	144900	96810075	1707	1707	1707	1707	0
351	20250102	144800	96810075	1707	1698	1707	1698	3001
352	20250102	144700	91714368	1700	1700	1700	1700	0
353	20250102	144600	91714368	1700	1695	1700	1695	1154
354	20250102	144500	89756547	1695	1691	1695	1691	2000
355	20250102	144400	86370882	1692	1691	1692	1691	355
356	20250102	144300	85770274	1691	1691	1691	1691	512
357	20250102	144200	84904482	1691	1691	1691	1691	22
358	20250102	144100	84867280	1692	1692	1692	1692	0
359	20250102	144000	84867280	1692	1692	1692	1692	0
360	20250102	143900	84867280	1692	1692	1692	1692	0
361	20250102	143800	84867280	1692	1692	1692	1692	0
362	20250102	143700	84867280	1692	1692	1692	1692	0
363	20250102	143600	84867280	1692	1692	1692	1692	0
364	20250102	143500	84867280	1692	1692	1692	1692	0
365	20250102	143400	84867280	1692	1692	1692	1692	0
366	20250102	143300	84867280	1692	1692	1692	1692	0
367	20250102	143200	84867280	1692	1692	1692	1692	0
368	20250102	143100	84867280	1692	1692	1692	1692	0
369	20250102	143000	84867280	1692	1692	1692	1692	0
370	20250102	142900	84867280	1692	1692	1692	1692	0
371	20250102	142800	84867280	1692	1692	1692	1692	0
372	20250102	142700	84867280	1692	1692	1692	1692	0
373	20250102	142600	84867280	1692	1692	1692	1692	0
374	20250102	142500	84867280	1692	1692	1692	1692	218
375	20250102	142400	84498424	1692	1692	1692	1692	0
376	20250102	142300	84498424	1692	1689	1692	1689	1553
377	20250102	142200	81871668	1689	1689	1689	1689	0
378	20250102	142100	81871668	1689	1689	1689	1689	0
379	20250102	142000	81871668	1689	1689	1689	1689	1000
380	20250102	141900	80182668	1689	1689	1689	1689	0
381	20250102	141800	80182668	1689	1689	1689	1689	0
382	20250102	141700	80182668	1689	1689	1689	1689	0
383	20250102	141600	80182668	1689	1689	1689	1689	0
384	20250102	141500	80182668	1689	1689	1689	1689	0
385	20250102	141400	80182668	1689	1689	1689	1689	0
386	20250102	141300	80182668	1689	1689	1689	1689	0
387	20250102	141200	80182668	1689	1689	1689	1689	0
388	20250102	141100	80182668	1689	1689	1689	1689	150
389	20250102	141000	79929318	1691	1691	1691	1691	0
390	20250102	140900	79929318	1691	1691	1691	1691	0
391	20250102	140800	79929318	1691	1691	1691	1691	0
392	20250102	140700	79929318	1691	1691	1691	1691	1
393	20250102	140600	79927627	1685	1685	1685	1685	0
394	20250102	140500	79927627	1685	1685	1685	1685	0
395	20250102	140400	79927627	1685	1685	1685	1685	0
396	20250102	140300	79927627	1685	1685	1685	1685	0
397	20250102	140200	79927627	1685	1685	1685	1685	0
398	20250102	140100	79927627	1685	1687	1687	1685	1267
399	20250102	140000	77792552	1692	1692	1692	1692	0
400	20250102	135900	77792552	1692	1692	1692	1692	0
401	20250102	135800	77792552	1692	1692	1692	1692	0
402	20250102	135700	77792552	1692	1687	1692	1687	13
403	20250102	135600	77770616	1693	1693	1693	1693	30
404	20250102	135500	77719826	1693	1693	1693	1693	280
405	20250102	135400	77245786	1693	1691	1693	1691	791
406	20250102	135300	75906769	1694	1694	1694	1694	0
407	20250102	135200	75906769	1694	1694	1694	1694	0
408	20250102	135100	75906769	1694	1687	1694	1687	2
409	20250102	135000	75903388	1689	1689	1689	1689	238
410	20250102	134900	75501406	1698	1698	1698	1698	0
411	20250102	134800	75501406	1698	1698	1698	1698	1
412	20250102	134700	75499708	1689	1689	1689	1689	0
413	20250102	134600	75499708	1689	1690	1690	1689	300
414	20250102	134500	74992908	1710	1696	1710	1696	3
415	20250102	134400	74987792	1696	1695	1696	1695	884
416	20250102	134300	73488598	1685	1685	1689	1685	322
417	20250102	134200	72945590	1685	1685	1685	1685	56
418	20250102	134100	72851230	1685	1685	1685	1685	0
419	20250102	134000	72851230	1685	1685	1685	1685	0
420	20250102	133900	72851230	1685	1685	1685	1685	44
421	20250102	133800	72777090	1685	1685	1685	1685	0
422	20250102	133700	72777090	1685	1685	1685	1685	0
423	20250102	133600	72777090	1685	1685	1685	1685	0
424	20250102	133500	72777090	1685	1685	1685	1685	0
425	20250102	133400	72777090	1685	1685	1685	1685	0
426	20250102	133300	72777090	1685	1685	1685	1685	0
427	20250102	133200	72777090	1685	1685	1685	1685	0
428	20250102	133100	72777090	1685	1685	1685	1685	0
429	20250102	133000	72777090	1685	1685	1685	1685	0
430	20250102	132900	72777090	1685	1685	1685	1685	0
431	20250102	132800	72777090	1685	1685	1685	1685	0
432	20250102	132700	72777090	1685	1677	1685	1677	500
433	20250102	132600	71936357	1677	1677	1677	1677	0
434	20250102	132500	71936357	1677	1677	1677	1677	0
435	20250102	132400	71936357	1677	1677	1677	1677	0
436	20250102	132300	71936357	1677	1673	1677	1673	290
437	20250102	132200	71451183	1672	1673	1673	1672	413
438	20250102	132100	70760335	1678	1678	1678	1678	0
439	20250102	132000	70760335	1678	1678	1678	1678	0
440	20250102	131900	70760335	1678	1678	1678	1678	0
441	20250102	131800	70760335	1678	1678	1678	1678	0
442	20250102	131700	70760335	1678	1678	1678	1678	0
443	20250102	131600	70760335	1678	1678	1678	1678	0
444	20250102	131500	70760335	1678	1678	1678	1678	12
445	20250102	131400	70740199	1677	1677	1677	1677	88
446	20250102	131300	70592623	1677	1677	1677	1677	1
447	20250102	131200	70590946	1677	1674	1677	1674	597
448	20250102	131100	69590824	1673	1673	1673	1673	1
449	20250102	131000	69589151	1673	1674	1674	1673	2
450	20250102	130900	69585804	1674	1674	1674	1674	0
451	20250102	130800	69585804	1674	1674	1674	1674	0
452	20250102	130700	69585804	1674	1674	1674	1674	0
453	20250102	130600	69585804	1674	1674	1674	1674	400
454	20250102	130500	68916204	1675	1675	1675	1675	0
455	20250102	130400	68916204	1675	1674	1675	1674	1500
456	20250102	130300	66403849	1661	1665	1665	1661	929
457	20250102	130200	64859425	1677	1677	1677	1677	0
458	20250102	130100	64859425	1677	1677	1677	1677	0
459	20250102	130000	64859425	1677	1677	1677	1677	0
460	20250102	125900	64859425	1677	1677	1677	1677	0
461	20250102	125800	64859425	1677	1677	1677	1677	0
462	20250102	125700	64859425	1677	1676	1677	1676	297
463	20250102	125600	64361427	1676	1676	1676	1676	0
464	20250102	125500	64361427	1676	1676	1676	1676	0
465	20250102	125400	64361427	1676	1676	1676	1676	0
466	20250102	125300	64361427	1676	1676	1676	1676	0
467	20250102	125200	64361427	1676	1676	1676	1676	0
468	20250102	125100	64361427	1676	1676	1676	1676	0
469	20250102	125000	64361427	1676	1665	1676	1665	2
470	20250102	124900	64358086	1664	1665	1665	1664	394
471	20250102	124800	63702370	1665	1665	1665	1665	251
472	20250102	124700	63284455	1677	1677	1677	1677	1
473	20250102	124600	63282778	1674	1674	1674	1674	0
474	20250102	124500	63282778	1674	1674	1674	1674	0
475	20250102	124400	63282778	1674	1674	1674	1674	0
476	20250102	124300	63282778	1674	1674	1674	1674	20
477	20250102	124200	63249298	1674	1674	1674	1674	11
478	20250102	124100	63230884	1674	1671	1674	1671	40
479	20250102	124000	63164040	1671	1671	1671	1671	50
480	20250102	123900	63080490	1671	1671	1671	1671	270
481	20250102	123800	62629320	1664	1664	1664	1664	0
482	20250102	123700	62629320	1664	1664	1664	1664	0
483	20250102	123600	62629320	1664	1664	1664	1664	0
484	20250102	123500	62629320	1664	1664	1664	1664	0
485	20250102	123400	62629320	1664	1664	1664	1664	30
486	20250102	123300	62579400	1661	1661	1661	1661	0
487	20250102	123200	62579400	1661	1661	1661	1661	0
488	20250102	123100	62579400	1661	1662	1662	1661	32
489	20250102	123000	62526238	1673	1673	1673	1673	35
490	20250102	122900	62467683	1673	1673	1673	1673	0
491	20250102	122800	62467683	1673	1673	1673	1673	0
492	20250102	122700	62467683	1673	1673	1673	1673	929
493	20250102	122600	60913466	1673	1673	1673	1673	0
494	20250102	122500	60913466	1673	1673	1673	1673	0
495	20250102	122400	60913466	1673	1673	1673	1673	0
496	20250102	122300	60913466	1673	1673	1673	1673	0
497	20250102	122200	60913466	1673	1673	1673	1673	0
498	20250102	122100	60913466	1673	1673	1673	1673	0
499	20250102	122000	60913466	1673	1673	1673	1673	0
500	20250102	121900	60913466	1673	1673	1673	1673	0
501	20250102	121800	60913466	1673	1673	1673	1673	0
502	20250102	121700	60913466	1673	1673	1673	1673	0
503	20250102	121600	60913466	1673	1673	1673	1673	0
504	20250102	121500	60913466	1673	1673	1673	1673	0
505	20250102	121400	60913466	1673	1673	1673	1673	0
506	20250102	121300	60913466	1673	1673	1673	1673	0
507	20250102	121200	60913466	1673	1673	1673	1673	0
508	20250102	121100	60913466	1673	1673	1673	1673	0
509	20250102	121000	60913466	1673	1673	1673	1673	0
510	20250102	120900	60913466	1673	1673	1673	1673	0
511	20250102	120800	60913466	1673	1673	1673	1673	0
512	20250102	120700	60913466	1673	1673	1673	1673	10
513	20250102	120600	60896736	1674	1674	1674	1674	0
514	20250102	120500	60896736	1674	1674	1674	1674	0
515	20250102	120400	60896736	1674	1674	1674	1674	0
516	20250102	120300	60896736	1674	1674	1674	1674	0
517	20250102	120200	60896736	1674	1673	1674	1673	30
518	20250102	120100	60846544	1674	1674	1674	1674	0
519	20250102	120000	60846544	1674	1674	1674	1674	0
520	20250102	115900	60846544	1674	1674	1674	1674	0
521	20250102	115800	60846544	1674	1674	1674	1674	0
522	20250102	115700	60846544	1674	1674	1674	1674	0
523	20250102	115600	60846544	1674	1674	1674	1674	0
524	20250102	115500	60846544	1674	1674	1674	1674	3
525	20250102	115400	60841522	1674	1674	1674	1674	1
526	20250102	115300	60839848	1675	1676	1676	1675	4
527	20250102	115200	60833146	1678	1678	1678	1678	0
528	20250102	115100	60833146	1678	1678	1678	1678	0
529	20250102	115000	60833146	1678	1678	1678	1678	0
530	20250102	114900	60833146	1678	1678	1678	1678	0
531	20250102	114800	60833146	1678	1678	1678	1678	0
532	20250102	114700	60833146	1678	1678	1678	1678	0
533	20250102	114600	60833146	1678	1678	1678	1678	0
534	20250102	114500	60833146	1678	1678	1678	1678	0
535	20250102	114400	60833146	1678	1678	1678	1678	0
536	20250102	114300	60833146	1678	1678	1678	1678	80
537	20250102	114200	60698906	1678	1678	1678	1678	1
538	20250102	114100	60697228	1675	1674	1675	1674	459
539	20250102	114000	59928456	1675	1675	1675	1675	0
540	20250102	113900	59928456	1675	1675	1675	1675	10
541	20250102	113800	59911706	1678	1678	1678	1678	0
542	20250102	113700	59911706	1678	1678	1678	1678	0
543	20250102	113600	59911706	1678	1678	1678	1678	0
544	20250102	113500	59911706	1678	1678	1678	1678	0
545	20250102	113400	59911706	1678	1678	1678	1678	0
546	20250102	113300	59911706	1678	1678	1678	1678	1
547	20250102	113200	59910028	1678	1678	1678	1678	0
548	20250102	113100	59910028	1678	1678	1678	1678	76
549	20250102	113000	59782500	1677	1677	1677	1677	1
550	20250102	112900	59780823	1650	1667	1667	1648	4546
551	20250102	112800	52223425	1680	1680	1680	1680	0
552	20250102	112700	52223425	1680	1680	1680	1680	0
553	20250102	112600	52223425	1680	1680	1680	1680	0
554	20250102	112500	52223425	1680	1680	1680	1680	0
555	20250102	112400	52223425	1680	1680	1680	1680	0
556	20250102	112300	52223425	1680	1680	1680	1680	0
557	20250102	112200	52223425	1680	1680	1680	1680	0
558	20250102	112100	52223425	1680	1665	1680	1665	2
559	20250102	112000	52220080	1665	1665	1665	1665	0
560	20250102	111900	52220080	1665	1665	1665	1665	0
561	20250102	111800	52220080	1665	1665	1665	1665	0
562	20250102	111700	52220080	1665	1673	1673	1665	3810
563	20250102	111600	45856555	1672	1672	1672	1672	0
564	20250102	111500	45856555	1672	1672	1672	1672	0
565	20250102	111400	45856555	1672	1672	1672	1672	0
566	20250102	111300	45856555	1672	1672	1672	1672	0
567	20250102	111200	45856555	1672	1672	1672	1672	0
568	20250102	111100	45856555	1672	1672	1672	1672	0
569	20250102	111000	45856555	1672	1672	1672	1672	0
570	20250102	110900	45856555	1672	1672	1672	1672	0
571	20250102	110800	45856555	1672	1673	1673	1672	1418
572	20250102	110700	43485036	1673	1673	1673	1673	0
573	20250102	110600	43485036	1673	1673	1673	1673	0
574	20250102	110500	43485036	1673	1673	1673	1673	0
575	20250102	110400	43485036	1673	1673	1673	1673	0
576	20250102	110300	43485036	1673	1673	1673	1673	343
577	20250102	110200	42911197	1673	1673	1673	1673	0
578	20250102	110100	42911197	1673	1674	1674	1673	7
579	20250102	110000	42899481	1674	1674	1674	1674	161
580	20250102	105900	42629967	1688	1688	1688	1688	0
581	20250102	105800	42629967	1688	1688	1688	1688	0
582	20250102	105700	42629967	1688	1688	1688	1688	0
583	20250102	105600	42629967	1688	1688	1688	1688	0
584	20250102	105500	42629967	1688	1688	1688	1688	2
585	20250102	105400	42626591	1674	1674	1674	1674	0
586	20250102	105300	42626591	1674	1675	1675	1674	569
587	20250102	105200	41673517	1688	1688	1688	1688	2
588	20250102	105100	41670141	1675	1675	1675	1675	0
589	20250102	105000	41670141	1675	1675	1675	1675	0
590	20250102	104900	41670141	1675	1675	1675	1675	0
591	20250102	104800	41670141	1675	1675	1675	1675	0
592	20250102	104700	41670141	1675	1675	1675	1675	0
593	20250102	104600	41670141	1675	1675	1675	1675	0
594	20250102	104500	41670141	1675	1676	1676	1675	157
595	20250102	104400	41407156	1682	1682	1682	1682	0
596	20250102	104300	41407156	1682	1682	1682	1682	0
597	20250102	104200	41407156	1682	1682	1682	1682	2659
598	20250102	104100	36934718	1682	1682	1682	1682	0
599	20250102	104000	36934718	1682	1682	1682	1682	0
600	20250102	103900	36934718	1682	1682	1682	1682	2120
601	20250102	103800	33368878	1688	1688	1688	1688	0
602	20250102	103700	33368878	1688	1688	1688	1688	0
603	20250102	103600	33368878	1688	1688	1688	1688	812
604	20250102	103500	31998222	1676	1679	1679	1676	2034
605	20250102	103400	28588753	1691	1691	1691	1691	0
606	20250102	103300	28588753	1691	1691	1691	1691	0
607	20250102	103200	28588753	1691	1681	1691	1679	579
608	20250102	103100	27616021	1680	1680	1680	1680	0
609	20250102	103000	27616021	1680	1680	1680	1680	172
610	20250102	102900	27327061	1696	1696	1696	1696	0
611	20250102	102800	27327061	1696	1696	1696	1696	462
612	20250102	102700	26543509	1696	1696	1696	1696	0
613	20250102	102600	26543509	1696	1696	1696	1696	0
614	20250102	102500	26543509	1696	1696	1696	1696	70
615	20250102	102400	26424789	1696	1696	1696	1696	50
616	20250102	102300	26339989	1696	1696	1696	1696	0
617	20250102	102200	26339989	1696	1696	1696	1696	6
618	20250102	102100	26329813	1696	1696	1696	1696	1
619	20250102	102000	26328117	1696	1696	1696	1696	0
620	20250102	101900	26328117	1696	1682	1696	1679	1403
621	20250102	101800	23970979	1700	1700	1700	1700	412
622	20250102	101700	23270579	1701	1680	1701	1679	347
623	20250102	101600	22686932	1690	1690	1690	1690	81
624	20250102	101500	22550042	1692	1691	1692	1679	2180
625	20250102	101400	18884964	1724	1724	1724	1724	0
626	20250102	101300	18884964	1724	1691	1724	1691	2
627	20250102	101200	18881549	1691	1691	1691	1691	600
628	20250102	101100	17866949	1727	1730	1730	1727	659
629	20250102	101000	16727140	1733	1735	1735	1732	716
630	20250102	100900	15485202	1701	1691	1701	1691	5071
631	20250102	100800	6863140	1676	1676	1676	1676	10
632	20250102	100700	6846380	1676	1676	1676	1676	1462
633	20250102	100600	4396068	1676	1676	1676	1676	0
634	20250102	100500	4396068	1676	1677	1678	1676	271
635	20250102	100400	3941636	1675	1675	1675	1675	0
636	20250102	100300	3941636	1675	1675	1675	1675	0
637	20250102	100200	3941636	1675	1675	1675	1675	0
638	20250102	100100	3941636	1675	1681	1681	1675	1606
639	20250102	100000	1243095	1691	1692	1692	1691	735