KissMeData/347860/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	211200	154520100	1770	1770	1770	1770	250
3	20250102	211100	154520100	1770	1770	1770	1770	0
4	20250102	211000	154520100	1770	1770	1770	1770	0
5	20250102	210900	154520100	1770	1770	1770	1770	0
6	20250102	210800	154520100	1770	1770	1770	1770	0
7	20250102	210700	154520100	1770	1770	1770	1770	0
8	20250102	210600	154520100	1770	1770	1770	1770	0
9	20250102	210500	154520100	1770	1770	1770	1770	0
10	20250102	210400	154520100	1770	1770	1770	1770	0
11	20250102	210300	154520100	1770	1770	1770	1770	0
12	20250102	210200	154520100	1770	1770	1770	1770	0
13	20250102	210100	154520100	1770	1770	1770	1770	0
14	20250102	210000	154520100	1770	1770	1770	1770	0
15	20250102	205900	154520100	1770	1770	1770	1770	0
16	20250102	205800	154520100	1770	1770	1770	1770	0
17	20250102	205700	154520100	1770	1770	1770	1770	0
18	20250102	205600	154520100	1770	1770	1770	1770	0
19	20250102	205500	154520100	1770	1770	1770	1770	0
20	20250102	205400	154520100	1770	1770	1770	1770	0
21	20250102	205300	154520100	1770	1770	1770	1770	0
22	20250102	205200	154520100	1770	1770	1770	1770	0
23	20250102	205100	154520100	1770	1770	1770	1770	0
24	20250102	205000	154520100	1770	1770	1770	1770	0
25	20250102	204900	154520100	1770	1770	1770	1770	0
26	20250102	204800	154520100	1770	1770	1770	1770	0
27	20250102	204700	154520100	1770	1770	1770	1770	0
28	20250102	204600	154520100	1770	1770	1770	1770	0
29	20250102	204500	154520100	1770	1770	1770	1770	0
30	20250102	204400	154520100	1770	1770	1770	1770	0
31	20250102	204300	154520100	1770	1770	1770	1770	0
32	20250102	204200	154520100	1770	1770	1770	1770	250
33	20250102	204100	154520100	1770	1770	1770	1770	0
34	20250102	204000	154520100	1770	1770	1770	1770	0
35	20250102	203900	154520100	1770	1770	1770	1770	0
36	20250102	203800	154520100	1770	1770	1770	1770	0
37	20250102	203700	154520100	1770	1770	1770	1770	0
38	20250102	203600	154520100	1770	1770	1770	1770	0
39	20250102	203500	154520100	1770	1770	1770	1770	0
40	20250102	203400	154520100	1770	1770	1770	1770	0
41	20250102	203300	154520100	1770	1770	1770	1770	0
42	20250102	203200	154520100	1770	1770	1770	1770	0
43	20250102	203100	154520100	1770	1770	1770	1770	0
44	20250102	203000	154520100	1770	1770	1770	1770	0
45	20250102	202900	154520100	1770	1770	1770	1770	0
46	20250102	202800	154520100	1770	1770	1770	1770	0
47	20250102	202700	154520100	1770	1770	1770	1770	0
48	20250102	202600	154520100	1770	1770	1770	1770	0
49	20250102	202500	154520100	1770	1770	1770	1770	0
50	20250102	202400	154520100	1770	1770	1770	1770	0
51	20250102	202300	154520100	1770	1770	1770	1770	0
52	20250102	202200	154520100	1770	1770	1770	1770	0
53	20250102	202100	154520100	1770	1770	1770	1770	0
54	20250102	202000	154520100	1770	1770	1770	1770	0
55	20250102	201900	154520100	1770	1770	1770	1770	0
56	20250102	201800	154520100	1770	1770	1770	1770	0
57	20250102	201700	154520100	1770	1770	1770	1770	0
58	20250102	201600	154520100	1770	1770	1770	1770	0
59	20250102	201500	154520100	1770	1770	1770	1770	0
60	20250102	201400	154520100	1770	1770	1770	1770	0
61	20250102	201300	154520100	1770	1770	1770	1770	0
62	20250102	201200	154520100	1770	1770	1770	1770	250
63	20250102	201100	154520100	1770	1770	1770	1770	0
64	20250102	201000	154520100	1770	1770	1770	1770	0
65	20250102	200900	154520100	1770	1770	1770	1770	0
66	20250102	200800	154520100	1770	1770	1770	1770	0
67	20250102	200700	154520100	1770	1770	1770	1770	0
68	20250102	200600	154520100	1770	1770	1770	1770	0
69	20250102	200500	154520100	1770	1770	1770	1770	0
70	20250102	200400	154520100	1770	1770	1770	1770	0
71	20250102	200300	154520100	1770	1770	1770	1770	0
72	20250102	200200	154520100	1770	1770	1770	1770	0
73	20250102	200100	154520100	1770	1770	1770	1770	0
74	20250102	200000	154520100	1770	1770	1770	1770	0
75	20250102	195900	154520100	1770	1770	1770	1770	0
76	20250102	195800	154520100	1770	1770	1770	1770	0
77	20250102	195700	154520100	1770	1770	1770	1770	0
78	20250102	195600	154520100	1770	1770	1770	1770	0
79	20250102	195500	154520100	1770	1770	1770	1770	0
80	20250102	195400	154520100	1770	1770	1770	1770	0
81	20250102	195300	154520100	1770	1770	1770	1770	0
82	20250102	195200	154520100	1770	1770	1770	1770	0
83	20250102	195100	154520100	1770	1770	1770	1770	0
84	20250102	195000	154520100	1770	1770	1770	1770	0
85	20250102	194900	154520100	1770	1770	1770	1770	0
86	20250102	194800	154520100	1770	1770	1770	1770	0
87	20250102	194700	154520100	1770	1770	1770	1770	0
88	20250102	194600	154520100	1770	1770	1770	1770	0
89	20250102	194500	154520100	1770	1770	1770	1770	0
90	20250102	194400	154520100	1770	1770	1770	1770	0
91	20250102	194300	154520100	1770	1770	1770	1770	0
92	20250102	194200	154520100	1770	1770	1770	1770	250
93	20250102	194100	154520100	1770	1770	1770	1770	0
94	20250102	194000	154520100	1770	1770	1770	1770	0
95	20250102	193900	154520100	1770	1770	1770	1770	0
96	20250102	193800	154520100	1770	1770	1770	1770	0
97	20250102	193700	154520100	1770	1770	1770	1770	0
98	20250102	193600	154520100	1770	1770	1770	1770	0
99	20250102	193500	154520100	1770	1770	1770	1770	0
100	20250102	193400	154520100	1770	1770	1770	1770	0
101	20250102	193300	154520100	1770	1770	1770	1770	0
102	20250102	193200	154520100	1770	1770	1770	1770	0
103	20250102	193100	154520100	1770	1770	1770	1770	0
104	20250102	193000	154520100	1770	1770	1770	1770	0
105	20250102	192900	154520100	1770	1770	1770	1770	0
106	20250102	192800	154520100	1770	1770	1770	1770	0
107	20250102	192700	154520100	1770	1770	1770	1770	0
108	20250102	192600	154520100	1770	1770	1770	1770	0
109	20250102	192500	154520100	1770	1770	1770	1770	0
110	20250102	192400	154520100	1770	1770	1770	1770	0
111	20250102	192300	154520100	1770	1770	1770	1770	0
112	20250102	192200	154520100	1770	1770	1770	1770	0
113	20250102	192100	154520100	1770	1770	1770	1770	0
114	20250102	192000	154520100	1770	1770	1770	1770	0
115	20250102	191900	154520100	1770	1770	1770	1770	0
116	20250102	191800	154520100	1770	1770	1770	1770	0
117	20250102	191700	154520100	1770	1770	1770	1770	0
118	20250102	191600	154520100	1770	1770	1770	1770	0
119	20250102	191500	154520100	1770	1770	1770	1770	0
120	20250102	191400	154520100	1770	1770	1770	1770	0
121	20250102	191300	154520100	1770	1770	1770	1770	0
122	20250102	191200	154520100	1770	1770	1770	1770	250
123	20250102	191100	154520100	1770	1770	1770	1770	0
124	20250102	191000	154520100	1770	1770	1770	1770	0
125	20250102	190900	154520100	1770	1770	1770	1770	0
126	20250102	190800	154520100	1770	1770	1770	1770	0
127	20250102	190700	154520100	1770	1770	1770	1770	0
128	20250102	190600	154520100	1770	1770	1770	1770	0
129	20250102	190500	154520100	1770	1770	1770	1770	0
130	20250102	190400	154520100	1770	1770	1770	1770	0
131	20250102	190300	154520100	1770	1770	1770	1770	0
132	20250102	190200	154520100	1770	1770	1770	1770	0
133	20250102	190100	154520100	1770	1770	1770	1770	0
134	20250102	190000	154520100	1770	1770	1770	1770	0
135	20250102	185900	154520100	1770	1770	1770	1770	0
136	20250102	185800	154520100	1770	1770	1770	1770	0
137	20250102	185700	154520100	1770	1770	1770	1770	0
138	20250102	185600	154520100	1770	1770	1770	1770	0
139	20250102	185500	154520100	1770	1770	1770	1770	0
140	20250102	185400	154520100	1770	1770	1770	1770	0
141	20250102	185300	154520100	1770	1770	1770	1770	0
142	20250102	185200	154520100	1770	1770	1770	1770	0
143	20250102	185100	154520100	1770	1770	1770	1770	0
144	20250102	185000	154520100	1770	1770	1770	1770	0
145	20250102	184900	154520100	1770	1770	1770	1770	0
146	20250102	184800	154520100	1770	1770	1770	1770	0
147	20250102	184700	154520100	1770	1770	1770	1770	0
148	20250102	184600	154520100	1770	1770	1770	1770	0
149	20250102	184500	154520100	1770	1770	1770	1770	0
150	20250102	184400	154520100	1770	1770	1770	1770	0
151	20250102	184300	154520100	1770	1770	1770	1770	0
152	20250102	184200	154520100	1770	1770	1770	1770	250
153	20250102	184100	154520100	1770	1770	1770	1770	0
154	20250102	184000	154520100	1770	1770	1770	1770	0
155	20250102	183900	154520100	1770	1770	1770	1770	0
156	20250102	183800	154520100	1770	1770	1770	1770	0
157	20250102	183700	154520100	1770	1770	1770	1770	0
158	20250102	183600	154520100	1770	1770	1770	1770	0
159	20250102	183500	154520100	1770	1770	1770	1770	0
160	20250102	183400	154520100	1770	1770	1770	1770	0
161	20250102	183300	154520100	1770	1770	1770	1770	0
162	20250102	183200	154520100	1770	1770	1770	1770	0
163	20250102	183100	154520100	1770	1770	1770	1770	0
164	20250102	183000	154520100	1770	1770	1770	1770	0
165	20250102	182900	154520100	1770	1770	1770	1770	0
166	20250102	182800	154520100	1770	1770	1770	1770	0
167	20250102	182700	154520100	1770	1770	1770	1770	0
168	20250102	182600	154520100	1770	1770	1770	1770	0
169	20250102	182500	154520100	1770	1770	1770	1770	0
170	20250102	182400	154520100	1770	1770	1770	1770	0
171	20250102	182300	154520100	1770	1770	1770	1770	0
172	20250102	182200	154520100	1770	1770	1770	1770	0
173	20250102	182100	154520100	1770	1770	1770	1770	0
174	20250102	182000	154520100	1770	1770	1770	1770	0
175	20250102	181900	154520100	1770	1770	1770	1770	0
176	20250102	181800	154520100	1770	1770	1770	1770	0
177	20250102	181700	154520100	1770	1770	1770	1770	0
178	20250102	181600	154520100	1770	1770	1770	1770	0
179	20250102	181500	154520100	1770	1770	1770	1770	0
180	20250102	181400	154520100	1770	1770	1770	1770	0
181	20250102	181300	154520100	1770	1770	1770	1770	0
182	20250102	181200	154520100	1770	1770	1770	1770	250
183	20250102	181100	154520100	1770	1770	1770	1770	0
184	20250102	181000	154520100	1770	1770	1770	1770	0
185	20250102	180900	154520100	1770	1770	1770	1770	0
186	20250102	180800	154520100	1770	1770	1770	1770	0
187	20250102	180700	154520100	1770	1770	1770	1770	0
188	20250102	180600	154520100	1770	1770	1770	1770	0
189	20250102	180500	154520100	1770	1770	1770	1770	0
190	20250102	180400	154520100	1770	1770	1770	1770	0
191	20250102	180300	154520100	1770	1770	1770	1770	0
192	20250102	180200	154520100	1770	1770	1770	1770	0
193	20250102	180100	154520100	1770	1770	1770	1770	0
194	20250102	180000	154520100	1770	1770	1770	1770	0
195	20250102	175900	154520100	1770	1770	1770	1770	0
196	20250102	175800	154520100	1770	1770	1770	1770	0
197	20250102	175700	154520100	1770	1770	1770	1770	0
198	20250102	175600	154520100	1770	1770	1770	1770	0
199	20250102	175500	154520100	1770	1770	1770	1770	0
200	20250102	175400	154520100	1770	1770	1770	1770	0
201	20250102	175300	154520100	1770	1770	1770	1770	0
202	20250102	175200	154520100	1770	1770	1770	1770	0
203	20250102	175100	154520100	1770	1770	1770	1770	0
204	20250102	175000	154520100	1770	1770	1770	1770	0
205	20250102	174900	154520100	1770	1770	1770	1770	0
206	20250102	174800	154520100	1770	1770	1770	1770	0
207	20250102	174700	154520100	1770	1770	1770	1770	0
208	20250102	174600	154520100	1770	1770	1770	1770	0
209	20250102	174500	154520100	1770	1770	1770	1770	0
210	20250102	174400	154520100	1770	1770	1770	1770	0
211	20250102	174300	154520100	1770	1770	1770	1770	0
212	20250102	174200	154520100	1770	1770	1770	1770	250
213	20250102	174100	154520100	1770	1770	1770	1770	0
214	20250102	174000	154520100	1770	1770	1770	1770	0
215	20250102	173900	154520100	1770	1770	1770	1770	0
216	20250102	173800	154520100	1770	1770	1770	1770	0
217	20250102	173700	154520100	1770	1770	1770	1770	0
218	20250102	173600	154520100	1770	1770	1770	1770	0
219	20250102	173500	154520100	1770	1770	1770	1770	0
220	20250102	173400	154520100	1770	1770	1770	1770	0
221	20250102	173300	154520100	1770	1770	1770	1770	0
222	20250102	173200	154520100	1770	1770	1770	1770	0
223	20250102	173100	154520100	1770	1770	1770	1770	0
224	20250102	173000	154520100	1770	1770	1770	1770	0
225	20250102	172900	154520100	1770	1770	1770	1770	0
226	20250102	172800	154520100	1770	1770	1770	1770	0
227	20250102	172700	154520100	1770	1770	1770	1770	0
228	20250102	172600	154520100	1770	1770	1770	1770	0
229	20250102	172500	154520100	1770	1770	1770	1770	0
230	20250102	172400	154520100	1770	1770	1770	1770	0
231	20250102	172300	154520100	1770	1770	1770	1770	0
232	20250102	172200	154520100	1770	1770	1770	1770	0
233	20250102	172100	154520100	1770	1770	1770	1770	0
234	20250102	172000	154520100	1770	1770	1770	1770	0
235	20250102	171900	154520100	1770	1770	1770	1770	0
236	20250102	171800	154520100	1770	1770	1770	1770	0
237	20250102	171700	154520100	1770	1770	1770	1770	0
238	20250102	171600	154520100	1770	1770	1770	1770	0
239	20250102	171500	154520100	1770	1770	1770	1770	0
240	20250102	171400	154520100	1770	1770	1770	1770	0
241	20250102	171300	154520100	1770	1770	1770	1770	0
242	20250102	171200	154520100	1770	1770	1770	1770	250
243	20250102	171100	154520100	1770	1770	1770	1770	0
244	20250102	171000	154520100	1770	1770	1770	1770	0
245	20250102	170900	154520100	1770	1770	1770	1770	0
246	20250102	170800	154520100	1770	1770	1770	1770	0
247	20250102	170700	154520100	1770	1770	1770	1770	0
248	20250102	170600	154520100	1770	1770	1770	1770	0
249	20250102	170500	154520100	1770	1770	1770	1770	0
250	20250102	170400	154520100	1770	1770	1770	1770	0
251	20250102	170300	154520100	1770	1770	1770	1770	0
252	20250102	170200	154520100	1770	1770	1770	1770	0
253	20250102	170100	154520100	1770	1770	1770	1770	0
254	20250102	170000	154520100	1770	1770	1770	1770	0
255	20250102	165900	154520100	1770	1770	1770	1770	0
256	20250102	165800	154520100	1770	1770	1770	1770	0
257	20250102	165700	154520100	1770	1770	1770	1770	0
258	20250102	165600	154520100	1770	1770	1770	1770	0
259	20250102	165500	154520100	1770	1770	1770	1770	0
260	20250102	165400	154520100	1770	1770	1770	1770	0
261	20250102	165300	154520100	1770	1770	1770	1770	0
262	20250102	165200	154520100	1770	1770	1770	1770	0
263	20250102	165100	154520100	1770	1770	1770	1770	0
264	20250102	165000	154520100	1770	1770	1770	1770	0
265	20250102	164900	154520100	1770	1770	1770	1770	0
266	20250102	164800	154520100	1770	1770	1770	1770	0
267	20250102	164700	154520100	1770	1770	1770	1770	0
268	20250102	164600	154520100	1770	1770	1770	1770	0
269	20250102	164500	154520100	1770	1770	1770	1770	0
270	20250102	164400	154520100	1770	1770	1770	1770	0
271	20250102	164300	154520100	1770	1770	1770	1770	0
272	20250102	164200	154520100	1770	1770	1770	1770	250
273	20250102	164100	154520100	1770	1770	1770	1770	0
274	20250102	164000	154520100	1770	1770	1770	1770	0
275	20250102	163900	154520100	1770	1770	1770	1770	0
276	20250102	163800	154520100	1770	1770	1770	1770	0
277	20250102	163700	154520100	1770	1770	1770	1770	0
278	20250102	163600	154520100	1770	1770	1770	1770	0
279	20250102	163500	154520100	1770	1770	1770	1770	0
280	20250102	163400	154520100	1770	1770	1770	1770	0
281	20250102	163300	154520100	1770	1770	1770	1770	0
282	20250102	163200	154520100	1770	1770	1770	1770	0
283	20250102	163100	154520100	1770	1770	1770	1770	0
284	20250102	163000	154520100	1770	1770	1770	1770	0
285	20250102	162900	154520100	1770	1770	1770	1770	0
286	20250102	162800	154520100	1770	1770	1770	1770	0
287	20250102	162700	154520100	1770	1770	1770	1770	0
288	20250102	162600	154520100	1770	1770	1770	1770	0
289	20250102	162500	154520100	1770	1770	1770	1770	0
290	20250102	162400	154520100	1770	1770	1770	1770	0
291	20250102	162300	154520100	1770	1770	1770	1770	0
292	20250102	162200	154520100	1770	1770	1770	1770	0
293	20250102	162100	154520100	1770	1770	1770	1770	0
294	20250102	162000	154520100	1770	1770	1770	1770	0
295	20250102	161900	154520100	1770	1770	1770	1770	0
296	20250102	161800	154520100	1770	1770	1770	1770	0
297	20250102	161700	154520100	1770	1770	1770	1770	0
298	20250102	161600	154520100	1770	1770	1770	1770	0
299	20250102	161500	154520100	1770	1770	1770	1770	0
300	20250102	161400	154520100	1770	1770	1770	1770	0
301	20250102	161300	154520100	1770	1770	1770	1770	0
302	20250102	161200	154520100	1770	1770	1770	1770	250
303	20250102	161100	154520100	1770	1770	1770	1770	0
304	20250102	161000	154520100	1770	1770	1770	1770	0
305	20250102	160900	154520100	1770	1770	1770	1770	0
306	20250102	160800	154520100	1770	1770	1770	1770	0
307	20250102	160700	154520100	1770	1770	1770	1770	0
308	20250102	160600	154520100	1770	1770	1770	1770	0
309	20250102	160500	154520100	1770	1770	1770	1770	0
310	20250102	160400	154520100	1770	1770	1770	1770	0
311	20250102	160300	154520100	1770	1770	1770	1770	0
312	20250102	160200	154520100	1770	1770	1770	1770	0
313	20250102	160100	154520100	1770	1770	1770	1770	0
314	20250102	160000	154520100	1770	1770	1770	1770	0
315	20250102	155900	154520100	1770	1770	1770	1770	0
316	20250102	155800	154520100	1770	1770	1770	1770	0
317	20250102	155700	154520100	1770	1770	1770	1770	0
318	20250102	155600	154520100	1770	1770	1770	1770	0
319	20250102	155500	154520100	1770	1770	1770	1770	0
320	20250102	155400	154520100	1770	1770	1770	1770	0
321	20250102	155300	154520100	1770	1770	1770	1770	0
322	20250102	155200	154520100	1770	1770	1770	1770	0
323	20250102	155100	154520100	1770	1770	1770	1770	0
324	20250102	155000	154520100	1770	1770	1770	1770	0
325	20250102	154900	154520100	1770	1770	1770	1770	0
326	20250102	154800	154520100	1770	1770	1770	1770	0
327	20250102	154700	154520100	1770	1770	1770	1770	0
328	20250102	154600	154520100	1770	1770	1770	1770	0
329	20250102	154500	154520100	1770	1770	1770	1770	0
330	20250102	154400	154520100	1770	1770	1770	1770	0
331	20250102	154300	154520100	1770	1770	1770	1770	0
332	20250102	154200	154520100	1770	1770	1770	1770	250
333	20250102	154100	154520100	1770	1770	1770	1770	0
334	20250102	154000	154520100	1770	1770	1770	1770	0
335	20250102	153900	154520100	1770	1770	1770	1770	0
336	20250102	153800	154520100	1770	1770	1770	1770	0
337	20250102	153700	154520100	1770	1770	1770	1770	0
338	20250102	153600	154520100	1770	1770	1770	1770	0
339	20250102	153500	154520100	1770	1770	1770	1770	0
340	20250102	153400	154520100	1770	1770	1770	1770	0
341	20250102	153300	154520100	1770	1770	1770	1770	0
342	20250102	153200	154520100	1770	1770	1770	1770	0
343	20250102	153100	154520100	1770	1770	1770	1770	0
344	20250102	153000	154520100	1770	1770	1770	1770	250
345	20250102	152900	154077600	1777	1777	1777	1777	0
346	20250102	152800	154077600	1777	1777	1777	1777	0
347	20250102	152700	154077600	1777	1777	1777	1777	0
348	20250102	152600	154077600	1777	1777	1777	1777	0
349	20250102	152500	154077600	1777	1777	1777	1777	0
350	20250102	152400	154077600	1777	1777	1777	1777	0
351	20250102	152300	154077600	1777	1777	1777	1777	0
352	20250102	152200	154077600	1777	1777	1777	1777	0
353	20250102	152100	154077600	1777	1777	1777	1777	0
354	20250102	152000	154077600	1777	1777	1777	1777	0
355	20250102	151900	154077600	1777	1777	1777	1777	0
356	20250102	151800	154077600	1777	1770	1777	1770	71
357	20250102	151700	153951860	1770	1771	1771	1770	200
358	20250102	151600	153597841	1770	1770	1770	1770	0
359	20250102	151500	153597841	1770	1780	1780	1770	3326
360	20250102	151400	147700083	1780	1780	1780	1780	1027
361	20250102	151300	145872023	1778	1780	1780	1778	5
362	20250102	151200	145863131	1780	1780	1780	1779	3016
363	20250102	151100	140494685	1780	1779	1780	1779	38
364	20250102	151000	140427061	1778	1778	1778	1778	100
365	20250102	150900	140249261	1778	1778	1778	1778	3
366	20250102	150800	140243927	1778	1778	1778	1778	80
367	20250102	150700	140101687	1778	1778	1778	1778	100
368	20250102	150600	139923887	1779	1779	1779	1779	77
369	20250102	150500	139786904	1779	1779	1779	1779	99
370	20250102	150400	139610783	1779	1779	1779	1779	251
371	20250102	150300	139164254	1780	1780	1780	1780	2030
372	20250102	150200	135550854	1780	1780	1780	1779	21
373	20250102	150100	135513476	1779	1778	1779	1778	1243
374	20250102	150000	133302579	1778	1776	1778	1776	275
375	20250102	145900	132813933	1776	1775	1776	1775	489
376	20250102	145800	131945591	1775	1775	1775	1775	50
377	20250102	145700	131856841	1775	1775	1775	1775	1
378	20250102	145600	131855066	1775	1775	1775	1775	12
379	20250102	145500	131833766	1774	1774	1774	1774	0
380	20250102	145400	131833766	1774	1774	1774	1774	141
381	20250102	145300	131583632	1775	1775	1775	1775	1
382	20250102	145200	131581857	1775	1774	1775	1774	350
383	20250102	145100	130960707	1774	1774	1774	1774	159
384	20250102	145000	130678641	1775	1774	1775	1774	10
385	20250102	144900	130660898	1774	1774	1774	1774	0
386	20250102	144800	130660898	1774	1774	1774	1774	241
387	20250102	144700	130233364	1775	1775	1775	1775	141
388	20250102	144600	129983089	1776	1776	1776	1776	0
389	20250102	144500	129983089	1776	1776	1776	1776	17
390	20250102	144400	129952897	1776	1776	1776	1776	25
391	20250102	144300	129908497	1775	1775	1775	1775	1055
392	20250102	144200	128035872	1775	1775	1775	1775	1000
393	20250102	144100	126260872	1774	1774	1774	1774	0
394	20250102	144000	126260872	1774	1774	1774	1774	200
395	20250102	143900	125906072	1774	1774	1774	1774	0
396	20250102	143800	125906072	1774	1774	1774	1774	0
397	20250102	143700	125906072	1774	1774	1774	1774	0
398	20250102	143600	125906072	1774	1774	1774	1774	0
399	20250102	143500	125906072	1774	1773	1774	1773	59
400	20250102	143400	125801425	1773	1773	1773	1773	214
401	20250102	143300	125422003	1774	1774	1774	1774	0
402	20250102	143200	125422003	1774	1775	1775	1774	146
403	20250102	143100	125162871	1774	1774	1774	1774	0
404	20250102	143000	125162871	1774	1774	1774	1774	0
405	20250102	142900	125162871	1774	1774	1774	1774	800
406	20250102	142800	123743671	1775	1775	1775	1775	584
407	20250102	142700	122707071	1775	1775	1775	1775	0
408	20250102	142600	122707071	1775	1776	1776	1775	161
409	20250102	142500	122421285	1777	1777	1777	1777	201
410	20250102	142400	122064108	1774	1774	1774	1774	5
411	20250102	142300	122055238	1777	1777	1777	1777	0
412	20250102	142200	122055238	1777	1774	1777	1774	2468
413	20250102	142100	117673003	1774	1774	1774	1774	0
414	20250102	142000	117673003	1774	1773	1774	1773	321
415	20250102	141900	117103777	1773	1773	1773	1773	0
416	20250102	141800	117103777	1773	1773	1773	1773	0
417	20250102	141700	117103777	1773	1773	1773	1773	0
418	20250102	141600	117103777	1773	1773	1773	1773	0
419	20250102	141500	117103777	1773	1773	1773	1773	0
420	20250102	141400	117103777	1773	1773	1773	1773	1
421	20250102	141300	117102004	1773	1773	1773	1773	125
422	20250102	141200	116880379	1770	1770	1770	1770	475
423	20250102	141100	116039629	1768	1768	1768	1768	2
424	20250102	141000	116036093	1766	1768	1768	1766	2
425	20250102	140900	116032559	1768	1768	1768	1768	0
426	20250102	140800	116032559	1768	1768	1768	1768	0
427	20250102	140700	116032559	1768	1768	1768	1768	480
428	20250102	140600	115183919	1768	1768	1768	1768	0
429	20250102	140500	115183919	1768	1768	1768	1768	0
430	20250102	140400	115183919	1768	1768	1768	1768	100
431	20250102	140300	115007119	1768	1768	1768	1768	30
432	20250102	140200	114954079	1768	1768	1768	1768	0
433	20250102	140100	114954079	1768	1768	1768	1768	30
434	20250102	140000	114901039	1768	1771	1771	1768	4249
435	20250102	135900	107381201	1771	1771	1771	1771	0
436	20250102	135800	107381201	1771	1771	1771	1771	0
437	20250102	135700	107381201	1771	1771	1771	1771	99
438	20250102	135600	107205872	1771	1771	1771	1771	13
439	20250102	135500	107182849	1773	1771	1773	1771	30
440	20250102	135400	107129699	1772	1771	1772	1771	612
441	20250102	135300	106045696	1771	1771	1771	1771	0
442	20250102	135200	106045696	1771	1771	1771	1771	1
443	20250102	135100	106043925	1771	1771	1771	1771	30
444	20250102	135000	105990795	1771	1769	1771	1769	554
445	20250102	134900	105010253	1769	1769	1769	1769	0
446	20250102	134800	105010253	1769	1769	1769	1769	84
447	20250102	134700	104861657	1769	1769	1769	1769	0
448	20250102	134600	104861657	1769	1769	1769	1769	10
449	20250102	134500	104843967	1763	1765	1765	1763	225
450	20250102	134400	104446982	1764	1764	1764	1764	90
451	20250102	134300	104288222	1764	1764	1764	1764	0
452	20250102	134200	104288222	1764	1764	1764	1764	0
453	20250102	134100	104288222	1764	1764	1764	1764	4
454	20250102	134000	104281166	1765	1765	1765	1765	8
455	20250102	133900	104267046	1765	1765	1765	1765	0
456	20250102	133800	104267046	1765	1765	1765	1765	0
457	20250102	133700	104267046	1765	1765	1765	1765	0
458	20250102	133600	104267046	1765	1765	1765	1765	0
459	20250102	133500	104267046	1765	1765	1765	1765	0
460	20250102	133400	104267046	1765	1765	1765	1765	0
461	20250102	133300	104267046	1765	1765	1765	1765	846
462	20250102	133200	102773856	1773	1773	1773	1773	0
463	20250102	133100	102773856	1773	1773	1773	1773	110
464	20250102	133000	102578826	1770	1770	1770	1770	200
465	20250102	132900	102224826	1760	1760	1760	1760	0
466	20250102	132800	102224826	1760	1758	1760	1758	174
467	20250102	132700	101918894	1758	1758	1758	1758	6
468	20250102	132600	101908346	1758	1758	1758	1758	58
469	20250102	132500	101806382	1758	1758	1758	1758	0
470	20250102	132400	101806382	1758	1758	1758	1758	6
471	20250102	132300	101795834	1758	1758	1758	1758	0
472	20250102	132200	101795834	1758	1758	1758	1758	11
473	20250102	132100	101776496	1758	1758	1758	1758	0
474	20250102	132000	101776496	1758	1758	1758	1758	0
475	20250102	131900	101776496	1758	1758	1758	1758	0
476	20250102	131800	101776496	1758	1758	1758	1758	955
477	20250102	131700	100097606	1759	1760	1761	1759	339
478	20250102	131600	99501011	1765	1765	1765	1765	0
479	20250102	131500	99501011	1765	1765	1765	1765	690
480	20250102	131400	98283161	1765	1765	1774	1765	862
481	20250102	131300	96761722	1766	1766	1766	1766	95
482	20250102	131200	96593952	1766	1766	1766	1766	100
483	20250102	131100	96417352	1766	1766	1766	1766	202
484	20250102	131000	96060620	1766	1768	1768	1766	107
485	20250102	130900	95871645	1768	1768	1768	1768	4
486	20250102	130800	95864573	1775	1775	1775	1775	57
487	20250102	130700	95763398	1775	1775	1775	1775	4
488	20250102	130600	95756298	1776	1776	1776	1776	0
489	20250102	130500	95756298	1776	1776	1776	1776	50
490	20250102	130400	95667498	1776	1776	1776	1776	1
491	20250102	130300	95665722	1767	1768	1768	1767	105
492	20250102	130200	95480184	1777	1777	1777	1777	0
493	20250102	130100	95480184	1777	1777	1777	1777	0
494	20250102	130000	95480184	1777	1777	1777	1777	0
495	20250102	125900	95480184	1777	1777	1777	1777	0
496	20250102	125800	95480184	1777	1777	1777	1777	0
497	20250102	125700	95480184	1777	1777	1777	1777	0
498	20250102	125600	95480184	1777	1777	1777	1777	5
499	20250102	125500	95471299	1777	1777	1777	1777	0
500	20250102	125400	95471299	1777	1777	1777	1777	1
501	20250102	125300	95469522	1777	1777	1777	1777	1
502	20250102	125200	95467745	1766	1766	1766	1766	3
503	20250102	125100	95462447	1779	1779	1779	1779	0
504	20250102	125000	95462447	1779	1770	1779	1770	24
505	20250102	124900	95419958	1770	1770	1770	1770	1
506	20250102	124800	95418188	1765	1765	1765	1765	130
507	20250102	124700	95188738	1765	1765	1765	1765	1
508	20250102	124600	95186973	1765	1765	1765	1765	1
509	20250102	124500	95185208	1768	1770	1770	1768	358
510	20250102	124400	94551976	1770	1770	1770	1770	31
511	20250102	124300	94497106	1770	1770	1770	1770	0
512	20250102	124200	94497106	1770	1770	1770	1770	0
513	20250102	124100	94497106	1770	1770	1770	1770	1
514	20250102	124000	94495336	1780	1770	1780	1770	63
515	20250102	123900	94383216	1780	1780	1780	1780	0
516	20250102	123800	94383216	1780	1780	1780	1780	0
517	20250102	123700	94383216	1780	1769	1780	1769	88
518	20250102	123600	94227533	1770	1770	1770	1770	0
519	20250102	123500	94227533	1770	1770	1770	1770	433
520	20250102	123400	93461123	1770	1770	1770	1770	22
521	20250102	123300	93422183	1770	1776	1776	1770	753
522	20250102	123200	92086968	1780	1780	1780	1780	0
523	20250102	123100	92086968	1780	1780	1780	1780	0
524	20250102	123000	92086968	1780	1780	1780	1780	0
525	20250102	122900	92086968	1780	1780	1780	1780	10
526	20250102	122800	92069168	1780	1778	1780	1778	342
527	20250102	122700	91460799	1778	1778	1778	1778	5
528	20250102	122600	91451909	1778	1779	1779	1778	312
529	20250102	122500	90896963	1779	1779	1779	1779	27
530	20250102	122400	90848930	1779	1779	1779	1779	50
531	20250102	122300	90759980	1780	1780	1780	1780	0
532	20250102	122200	90759980	1780	1780	1780	1780	76
533	20250102	122100	90624700	1780	1779	1780	1779	325
534	20250102	122000	90046300	1778	1777	1778	1777	10
535	20250102	121900	90028525	1778	1778	1778	1778	100
536	20250102	121800	89850725	1778	1777	1778	1777	3962
537	20250102	121700	82806390	1771	1771	1771	1771	228
538	20250102	121600	82402602	1771	1773	1773	1770	117
539	20250102	121500	82195170	1773	1777	1777	1773	152
540	20250102	121400	81925480	1776	1776	1776	1776	50
541	20250102	121300	81836680	1777	1776	1777	1776	120
542	20250102	121200	81623460	1776	1776	1776	1776	30
543	20250102	121100	81570180	1776	1776	1776	1776	0
544	20250102	121000	81570180	1776	1777	1778	1776	1651
545	20250102	120900	78635651	1777	1776	1777	1776	502
546	20250102	120800	77744097	1775	1773	1775	1773	951
547	20250102	120700	76057174	1772	1772	1773	1772	95
548	20250102	120600	75888784	1773	1772	1773	1772	62
549	20250102	120500	75778870	1772	1772	1772	1772	1
550	20250102	120400	75777098	1770	1770	1770	1770	0
551	20250102	120300	75777098	1770	1770	1770	1770	297
552	20250102	120200	75251408	1770	1771	1771	1770	41
553	20250102	120100	75178808	1772	1773	1773	1772	40
554	20250102	120000	75107908	1772	1772	1772	1772	153
555	20250102	115900	74836792	1771	1771	1771	1771	106
556	20250102	115800	74649066	1770	1769	1770	1769	1171
557	20250102	115700	72577441	1769	1768	1769	1768	801
558	20250102	115600	71161272	1768	1769	1769	1768	514
559	20250102	115500	70252008	1769	1769	1769	1769	269
560	20250102	115400	69776147	1769	1769	1769	1769	13
561	20250102	115300	69753150	1769	1768	1769	1768	892
562	20250102	115200	68176013	1767	1765	1767	1765	1134
563	20250102	115100	66174261	1766	1766	1766	1766	0
564	20250102	115000	66174261	1766	1765	1766	1765	318
565	20250102	114900	65612688	1765	1765	1765	1765	267
566	20250102	114800	65141433	1765	1765	1765	1765	0
567	20250102	114700	65141433	1765	1765	1765	1765	10
568	20250102	114600	65123783	1765	1761	1765	1761	10
569	20250102	114500	65106155	1760	1760	1760	1760	1
570	20250102	114400	65104395	1759	1758	1759	1757	155
571	20250102	114300	64831851	1757	1757	1757	1757	2
572	20250102	114200	64828337	1767	1760	1767	1758	8
573	20250102	114100	64814249	1757	1757	1757	1757	17
574	20250102	114000	64784380	1767	1757	1767	1757	102
575	20250102	113900	64604816	1757	1757	1757	1757	0
576	20250102	113800	64604816	1757	1758	1767	1757	44
577	20250102	113700	64527484	1768	1768	1768	1768	0
578	20250102	113600	64527484	1768	1769	1769	1768	24
579	20250102	113500	64485050	1769	1769	1769	1769	0
580	20250102	113400	64485050	1769	1769	1769	1769	107
581	20250102	113300	64295767	1765	1762	1765	1762	54
582	20250102	113200	64200604	1762	1756	1762	1756	101
583	20250102	113100	64023242	1762	1762	1762	1762	0
584	20250102	113000	64023242	1762	1763	1763	1762	66
585	20250102	112900	63906940	1769	1765	1769	1765	700
586	20250102	112800	62669644	1765	1755	1765	1755	2373
587	20250102	112700	58495951	1755	1755	1755	1755	3
588	20250102	112600	58490686	1755	1755	1755	1755	0
589	20250102	112500	58490686	1755	1755	1755	1755	170
590	20250102	112400	58192336	1750	1750	1750	1750	5
591	20250102	112300	58183586	1750	1750	1750	1750	101
592	20250102	112200	58006836	1750	1750	1750	1750	0
593	20250102	112100	58006836	1750	1750	1750	1750	269
594	20250102	112000	57536086	1738	1738	1738	1738	0
595	20250102	111900	57536086	1738	1741	1741	1738	700
596	20250102	111800	56319033	1755	1738	1755	1738	3989
597	20250102	111700	49365336	1738	1739	1739	1738	500
598	20250102	111600	48496094	1740	1737	1740	1737	274
599	20250102	111500	48019662	1737	1737	1737	1737	0
600	20250102	111400	48019662	1737	1737	1737	1737	2
601	20250102	111300	48016188	1739	1738	1739	1738	501
602	20250102	111200	47145318	1738	1738	1738	1738	0
603	20250102	111100	47145318	1738	1738	1738	1738	0
604	20250102	111000	47145318	1738	1738	1738	1738	0
605	20250102	110900	47145318	1738	1738	1738	1738	0
606	20250102	110800	47145318	1738	1738	1738	1738	5
607	20250102	110700	47136628	1739	1739	1739	1739	1
608	20250102	110600	47134889	1727	1727	1727	1727	200
609	20250102	110500	46789489	1739	1739	1739	1739	0
610	20250102	110400	46789489	1739	1739	1739	1739	1
611	20250102	110300	46787750	1739	1739	1739	1739	5
612	20250102	110200	46779055	1739	1739	1739	1739	0
613	20250102	110100	46779055	1739	1739	1739	1739	9
614	20250102	110000	46763404	1739	1739	1739	1739	0
615	20250102	105900	46763404	1739	1738	1739	1738	1781
616	20250102	105800	43666280	1724	1724	1724	1724	0
617	20250102	105700	43666280	1724	1724	1724	1724	10
618	20250102	105600	43649040	1738	1738	1738	1738	358
619	20250102	105500	43026836	1721	1735	1738	1721	1651
620	20250102	105400	40174025	1735	1735	1735	1735	727
621	20250102	105300	38912680	1735	1730	1735	1730	405
622	20250102	105200	38212025	1730	1727	1730	1727	760
623	20250102	105100	36897613	1726	1726	1726	1726	330
624	20250102	105000	36328033	1726	1722	1726	1721	411
625	20250102	104900	35620376	1722	1722	1722	1722	10
626	20250102	104800	35603156	1722	1721	1722	1721	192
627	20250102	104700	35272588	1727	1727	1727	1727	528
628	20250102	104600	34360732	1726	1728	1728	1726	887
629	20250102	104500	32828170	1730	1726	1730	1726	506
630	20250102	104400	31953130	1730	1730	1730	1730	800
631	20250102	104300	30569130	1738	1738	1738	1738	0
632	20250102	104200	30569130	1738	1738	1738	1738	3
633	20250102	104100	30563916	1738	1738	1738	1738	6
634	20250102	104000	30553488	1738	1738	1738	1738	0
635	20250102	103900	30553488	1738	1726	1738	1726	11
636	20250102	103800	30534490	1740	1740	1740	1740	0
637	20250102	103700	30534490	1740	1740	1740	1740	20
638	20250102	103600	30499690	1742	1742	1742	1742	1
639	20250102	103500	30497948	1728	1728	1728	1728	436
640	20250102	103400	29744540	1744	1744	1744	1732	16
641	20250102	103300	29716696	1748	1748	1748	1748	0
642	20250102	103200	29716696	1748	1748	1748	1748	3
643	20250102	103100	29711452	1748	1737	1748	1728	3002
644	20250102	103000	24512172	1737	1739	1739	1737	755
645	20250102	102900	23199255	1748	1740	1749	1740	126
646	20250102	102800	22979810	1750	1740	1750	1740	4
647	20250102	102700	22972830	1750	1751	1751	1740	217
648	20250102	102600	22595229	1750	1740	1751	1739	93
649	20250102	102500	22432860	1755	1755	1755	1755	0
650	20250102	102400	22432860	1755	1755	1755	1755	10
651	20250102	102300	22415310	1755	1738	1755	1738	2687
652	20250102	102200	17744557	1735	1735	1735	1735	0
653	20250102	102100	17744557	1735	1755	1755	1735	11
654	20250102	102000	17725272	1755	1756	1756	1755	100
655	20250102	101900	17549722	1756	1756	1756	1756	0
656	20250102	101800	17549722	1756	1735	1758	1734	649
657	20250102	101700	16412182	1758	1750	1758	1750	20
658	20250102	101600	16377131	1750	1750	1750	1750	3
659	20250102	101500	16371881	1759	1744	1759	1730	339
660	20250102	101400	15780711	1730	1731	1740	1728	1380
661	20250102	101300	13385484	1728	1728	1728	1728	11
662	20250102	101200	13366476	1728	1720	1728	1720	20
663	20250102	101100	13331956	1720	1719	1720	1719	108
664	20250102	101000	13146201	1718	1713	1718	1713	726
665	20250102	100900	11899265	1713	1713	1713	1713	14
666	20250102	100800	11875283	1714	1714	1714	1714	6
667	20250102	100700	11864999	1697	1714	1715	1695	170
668	20250102	100600	11574357	1715	1716	1716	1715	23
669	20250102	100500	11534892	1716	1698	1716	1694	1226
670	20250102	100400	9453149	1698	1698	1698	1698	71
671	20250102	100300	9332591	1698	1698	1698	1698	1994
672	20250102	100200	5946779	1698	1698	1698	1691	1347
673	20250102	100100	3665620	1698	1704	1704	1698	1520
674	20250102	100000	1080808	1702	1702	1704	1702	635