KissMeData/088790/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195600	38667215	1670	1670	1670	1670	133
3	20250102	195500	38667215	1670	1670	1670	1670	0
4	20250102	195400	38667215	1670	1670	1670	1670	0
5	20250102	195300	38667215	1670	1670	1670	1670	0
6	20250102	195200	38667215	1670	1670	1670	1670	0
7	20250102	195100	38667215	1670	1670	1670	1670	0
8	20250102	195000	38667215	1670	1670	1670	1670	0
9	20250102	194900	38667215	1670	1670	1670	1670	0
10	20250102	194800	38667215	1670	1670	1670	1670	0
11	20250102	194700	38667215	1670	1670	1670	1670	0
12	20250102	194600	38667215	1670	1670	1670	1670	0
13	20250102	194500	38667215	1670	1670	1670	1670	0
14	20250102	194400	38667215	1670	1670	1670	1670	0
15	20250102	194300	38667215	1670	1670	1670	1670	0
16	20250102	194200	38667215	1670	1670	1670	1670	0
17	20250102	194100	38667215	1670	1670	1670	1670	0
18	20250102	194000	38667215	1670	1670	1670	1670	0
19	20250102	193900	38667215	1670	1670	1670	1670	0
20	20250102	193800	38667215	1670	1670	1670	1670	0
21	20250102	193700	38667215	1670	1670	1670	1670	0
22	20250102	193600	38667215	1670	1670	1670	1670	0
23	20250102	193500	38667215	1670	1670	1670	1670	0
24	20250102	193400	38667215	1670	1670	1670	1670	0
25	20250102	193300	38667215	1670	1670	1670	1670	0
26	20250102	193200	38667215	1670	1670	1670	1670	0
27	20250102	193100	38667215	1670	1670	1670	1670	0
28	20250102	193000	38667215	1670	1670	1670	1670	0
29	20250102	192900	38667215	1670	1670	1670	1670	0
30	20250102	192800	38667215	1670	1670	1670	1670	0
31	20250102	192700	38667215	1670	1670	1670	1670	0
32	20250102	192600	38667215	1670	1670	1670	1670	133
33	20250102	192500	38667215	1670	1670	1670	1670	0
34	20250102	192400	38667215	1670	1670	1670	1670	0
35	20250102	192300	38667215	1670	1670	1670	1670	0
36	20250102	192200	38667215	1670	1670	1670	1670	0
37	20250102	192100	38667215	1670	1670	1670	1670	0
38	20250102	192000	38667215	1670	1670	1670	1670	0
39	20250102	191900	38667215	1670	1670	1670	1670	0
40	20250102	191800	38667215	1670	1670	1670	1670	0
41	20250102	191700	38667215	1670	1670	1670	1670	0
42	20250102	191600	38667215	1670	1670	1670	1670	0
43	20250102	191500	38667215	1670	1670	1670	1670	0
44	20250102	191400	38667215	1670	1670	1670	1670	0
45	20250102	191300	38667215	1670	1670	1670	1670	0
46	20250102	191200	38667215	1670	1670	1670	1670	0
47	20250102	191100	38667215	1670	1670	1670	1670	0
48	20250102	191000	38667215	1670	1670	1670	1670	0
49	20250102	190900	38667215	1670	1670	1670	1670	0
50	20250102	190800	38667215	1670	1670	1670	1670	0
51	20250102	190700	38667215	1670	1670	1670	1670	0
52	20250102	190600	38667215	1670	1670	1670	1670	0
53	20250102	190500	38667215	1670	1670	1670	1670	0
54	20250102	190400	38667215	1670	1670	1670	1670	0
55	20250102	190300	38667215	1670	1670	1670	1670	0
56	20250102	190200	38667215	1670	1670	1670	1670	0
57	20250102	190100	38667215	1670	1670	1670	1670	0
58	20250102	190000	38667215	1670	1670	1670	1670	0
59	20250102	185900	38667215	1670	1670	1670	1670	0
60	20250102	185800	38667215	1670	1670	1670	1670	0
61	20250102	185700	38667215	1670	1670	1670	1670	0
62	20250102	185600	38667215	1670	1670	1670	1670	133
63	20250102	185500	38667215	1670	1670	1670	1670	0
64	20250102	185400	38667215	1670	1670	1670	1670	0
65	20250102	185300	38667215	1670	1670	1670	1670	0
66	20250102	185200	38667215	1670	1670	1670	1670	0
67	20250102	185100	38667215	1670	1670	1670	1670	0
68	20250102	185000	38667215	1670	1670	1670	1670	0
69	20250102	184900	38667215	1670	1670	1670	1670	0
70	20250102	184800	38667215	1670	1670	1670	1670	0
71	20250102	184700	38667215	1670	1670	1670	1670	0
72	20250102	184600	38667215	1670	1670	1670	1670	0
73	20250102	184500	38667215	1670	1670	1670	1670	0
74	20250102	184400	38667215	1670	1670	1670	1670	0
75	20250102	184300	38667215	1670	1670	1670	1670	0
76	20250102	184200	38667215	1670	1670	1670	1670	0
77	20250102	184100	38667215	1670	1670	1670	1670	0
78	20250102	184000	38667215	1670	1670	1670	1670	0
79	20250102	183900	38667215	1670	1670	1670	1670	0
80	20250102	183800	38667215	1670	1670	1670	1670	0
81	20250102	183700	38667215	1670	1670	1670	1670	0
82	20250102	183600	38667215	1670	1670	1670	1670	0
83	20250102	183500	38667215	1670	1670	1670	1670	0
84	20250102	183400	38667215	1670	1670	1670	1670	0
85	20250102	183300	38667215	1670	1670	1670	1670	0
86	20250102	183200	38667215	1670	1670	1670	1670	0
87	20250102	183100	38667215	1670	1670	1670	1670	0
88	20250102	183000	38667215	1670	1670	1670	1670	0
89	20250102	182900	38667215	1670	1670	1670	1670	0
90	20250102	182800	38667215	1670	1670	1670	1670	0
91	20250102	182700	38667215	1670	1670	1670	1670	0
92	20250102	182600	38667215	1670	1670	1670	1670	133
93	20250102	182500	38667215	1670	1670	1670	1670	0
94	20250102	182400	38667215	1670	1670	1670	1670	0
95	20250102	182300	38667215	1670	1670	1670	1670	0
96	20250102	182200	38667215	1670	1670	1670	1670	0
97	20250102	182100	38667215	1670	1670	1670	1670	0
98	20250102	182000	38667215	1670	1670	1670	1670	0
99	20250102	181900	38667215	1670	1670	1670	1670	0
100	20250102	181800	38667215	1670	1670	1670	1670	0
101	20250102	181700	38667215	1670	1670	1670	1670	0
102	20250102	181600	38667215	1670	1670	1670	1670	0
103	20250102	181500	38667215	1670	1670	1670	1670	0
104	20250102	181400	38667215	1670	1670	1670	1670	0
105	20250102	181300	38667215	1670	1670	1670	1670	0
106	20250102	181200	38667215	1670	1670	1670	1670	0
107	20250102	181100	38667215	1670	1670	1670	1670	0
108	20250102	181000	38667215	1670	1670	1670	1670	0
109	20250102	180900	38667215	1670	1670	1670	1670	0
110	20250102	180800	38667215	1670	1670	1670	1670	0
111	20250102	180700	38667215	1670	1670	1670	1670	0
112	20250102	180600	38667215	1670	1670	1670	1670	0
113	20250102	180500	38667215	1670	1670	1670	1670	0
114	20250102	180400	38667215	1670	1670	1670	1670	0
115	20250102	180300	38667215	1670	1670	1670	1670	0
116	20250102	180200	38667215	1670	1670	1670	1670	0
117	20250102	180100	38667215	1670	1670	1670	1670	0
118	20250102	180000	38667215	1670	1670	1670	1670	0
119	20250102	175900	38667215	1670	1670	1670	1670	0
120	20250102	175800	38667215	1670	1670	1670	1670	0
121	20250102	175700	38667215	1670	1670	1670	1670	0
122	20250102	175600	38667215	1670	1670	1670	1670	133
123	20250102	175500	38667215	1670	1670	1670	1670	0
124	20250102	175400	38667215	1670	1670	1670	1670	0
125	20250102	175300	38667215	1670	1670	1670	1670	0
126	20250102	175200	38667215	1670	1670	1670	1670	0
127	20250102	175100	38667215	1670	1670	1670	1670	0
128	20250102	175000	38667215	1670	1670	1670	1670	0
129	20250102	174900	38667215	1670	1670	1670	1670	0
130	20250102	174800	38667215	1670	1670	1670	1670	0
131	20250102	174700	38667215	1670	1670	1670	1670	0
132	20250102	174600	38667215	1670	1670	1670	1670	0
133	20250102	174500	38667215	1670	1670	1670	1670	0
134	20250102	174400	38667215	1670	1670	1670	1670	0
135	20250102	174300	38667215	1670	1670	1670	1670	0
136	20250102	174200	38667215	1670	1670	1670	1670	0
137	20250102	174100	38667215	1670	1670	1670	1670	0
138	20250102	174000	38667215	1670	1670	1670	1670	0
139	20250102	173900	38667215	1670	1670	1670	1670	0
140	20250102	173800	38667215	1670	1670	1670	1670	0
141	20250102	173700	38667215	1670	1670	1670	1670	0
142	20250102	173600	38667215	1670	1670	1670	1670	0
143	20250102	173500	38667215	1670	1670	1670	1670	0
144	20250102	173400	38667215	1670	1670	1670	1670	0
145	20250102	173300	38667215	1670	1670	1670	1670	0
146	20250102	173200	38667215	1670	1670	1670	1670	0
147	20250102	173100	38667215	1670	1670	1670	1670	0
148	20250102	173000	38667215	1670	1670	1670	1670	0
149	20250102	172900	38667215	1670	1670	1670	1670	0
150	20250102	172800	38667215	1670	1670	1670	1670	0
151	20250102	172700	38667215	1670	1670	1670	1670	0
152	20250102	172600	38667215	1670	1670	1670	1670	133
153	20250102	172500	38667215	1670	1670	1670	1670	0
154	20250102	172400	38667215	1670	1670	1670	1670	0
155	20250102	172300	38667215	1670	1670	1670	1670	0
156	20250102	172200	38667215	1670	1670	1670	1670	0
157	20250102	172100	38667215	1670	1670	1670	1670	0
158	20250102	172000	38667215	1670	1670	1670	1670	0
159	20250102	171900	38667215	1670	1670	1670	1670	0
160	20250102	171800	38667215	1670	1670	1670	1670	0
161	20250102	171700	38667215	1670	1670	1670	1670	0
162	20250102	171600	38667215	1670	1670	1670	1670	0
163	20250102	171500	38667215	1670	1670	1670	1670	0
164	20250102	171400	38667215	1670	1670	1670	1670	0
165	20250102	171300	38667215	1670	1670	1670	1670	0
166	20250102	171200	38667215	1670	1670	1670	1670	0
167	20250102	171100	38667215	1670	1670	1670	1670	0
168	20250102	171000	38667215	1670	1670	1670	1670	0
169	20250102	170900	38667215	1670	1670	1670	1670	0
170	20250102	170800	38667215	1670	1670	1670	1670	0
171	20250102	170700	38667215	1670	1670	1670	1670	0
172	20250102	170600	38667215	1670	1670	1670	1670	0
173	20250102	170500	38667215	1670	1670	1670	1670	0
174	20250102	170400	38667215	1670	1670	1670	1670	0
175	20250102	170300	38667215	1670	1670	1670	1670	0
176	20250102	170200	38667215	1670	1670	1670	1670	0
177	20250102	170100	38667215	1670	1670	1670	1670	0
178	20250102	170000	38667215	1670	1670	1670	1670	0
179	20250102	165900	38667215	1670	1670	1670	1670	0
180	20250102	165800	38667215	1670	1670	1670	1670	0
181	20250102	165700	38667215	1670	1670	1670	1670	0
182	20250102	165600	38667215	1670	1670	1670	1670	133
183	20250102	165500	38667215	1670	1670	1670	1670	0
184	20250102	165400	38667215	1670	1670	1670	1670	0
185	20250102	165300	38667215	1670	1670	1670	1670	0
186	20250102	165200	38667215	1670	1670	1670	1670	0
187	20250102	165100	38667215	1670	1670	1670	1670	0
188	20250102	165000	38667215	1670	1670	1670	1670	0
189	20250102	164900	38667215	1670	1670	1670	1670	0
190	20250102	164800	38667215	1670	1670	1670	1670	0
191	20250102	164700	38667215	1670	1670	1670	1670	0
192	20250102	164600	38667215	1670	1670	1670	1670	0
193	20250102	164500	38667215	1670	1670	1670	1670	0
194	20250102	164400	38667215	1670	1670	1670	1670	0
195	20250102	164300	38667215	1670	1670	1670	1670	0
196	20250102	164200	38667215	1670	1670	1670	1670	0
197	20250102	164100	38667215	1670	1670	1670	1670	0
198	20250102	164000	38667215	1670	1670	1670	1670	0
199	20250102	163900	38667215	1670	1670	1670	1670	0
200	20250102	163800	38667215	1670	1670	1670	1670	0
201	20250102	163700	38667215	1670	1670	1670	1670	0
202	20250102	163600	38667215	1670	1670	1670	1670	0
203	20250102	163500	38667215	1670	1670	1670	1670	0
204	20250102	163400	38667215	1670	1670	1670	1670	0
205	20250102	163300	38667215	1670	1670	1670	1670	0
206	20250102	163200	38667215	1670	1670	1670	1670	0
207	20250102	163100	38667215	1670	1670	1670	1670	0
208	20250102	163000	38667215	1670	1670	1670	1670	0
209	20250102	162900	38667215	1670	1670	1670	1670	0
210	20250102	162800	38667215	1670	1670	1670	1670	0
211	20250102	162700	38667215	1670	1670	1670	1670	0
212	20250102	162600	38667215	1670	1670	1670	1670	133
213	20250102	162500	38667215	1670	1670	1670	1670	0
214	20250102	162400	38667215	1670	1670	1670	1670	0
215	20250102	162300	38667215	1670	1670	1670	1670	0
216	20250102	162200	38667215	1670	1670	1670	1670	0
217	20250102	162100	38667215	1670	1670	1670	1670	0
218	20250102	162000	38667215	1670	1670	1670	1670	0
219	20250102	161900	38667215	1670	1670	1670	1670	0
220	20250102	161800	38667215	1670	1670	1670	1670	0
221	20250102	161700	38667215	1670	1670	1670	1670	0
222	20250102	161600	38667215	1670	1670	1670	1670	0
223	20250102	161500	38667215	1670	1670	1670	1670	0
224	20250102	161400	38667215	1670	1670	1670	1670	0
225	20250102	161300	38667215	1670	1670	1670	1670	0
226	20250102	161200	38667215	1670	1670	1670	1670	0
227	20250102	161100	38667215	1670	1670	1670	1670	0
228	20250102	161000	38667215	1670	1670	1670	1670	0
229	20250102	160900	38667215	1670	1670	1670	1670	0
230	20250102	160800	38667215	1670	1670	1670	1670	0
231	20250102	160700	38667215	1670	1670	1670	1670	0
232	20250102	160600	38667215	1670	1670	1670	1670	0
233	20250102	160500	38667215	1670	1670	1670	1670	0
234	20250102	160400	38667215	1670	1670	1670	1670	0
235	20250102	160300	38667215	1670	1670	1670	1670	0
236	20250102	160200	38667215	1670	1670	1670	1670	0
237	20250102	160100	38667215	1670	1670	1670	1670	0
238	20250102	160000	38667215	1670	1670	1670	1670	0
239	20250102	155900	38667215	1670	1670	1670	1670	0
240	20250102	155800	38667215	1670	1670	1670	1670	0
241	20250102	155700	38667215	1670	1670	1670	1670	0
242	20250102	155600	38667215	1670	1670	1670	1670	133
243	20250102	155500	38667215	1670	1670	1670	1670	0
244	20250102	155400	38667215	1670	1670	1670	1670	0
245	20250102	155300	38667215	1670	1670	1670	1670	0
246	20250102	155200	38667215	1670	1670	1670	1670	0
247	20250102	155100	38667215	1670	1670	1670	1670	0
248	20250102	155000	38667215	1670	1670	1670	1670	0
249	20250102	154900	38667215	1670	1670	1670	1670	0
250	20250102	154800	38667215	1670	1670	1670	1670	0
251	20250102	154700	38667215	1670	1670	1670	1670	0
252	20250102	154600	38667215	1670	1670	1670	1670	0
253	20250102	154500	38667215	1670	1670	1670	1670	0
254	20250102	154400	38667215	1670	1670	1670	1670	0
255	20250102	154300	38667215	1670	1670	1670	1670	0
256	20250102	154200	38667215	1670	1670	1670	1670	0
257	20250102	154100	38667215	1670	1670	1670	1670	0
258	20250102	154000	38667215	1670	1670	1670	1670	0
259	20250102	153900	38667215	1670	1670	1670	1670	0
260	20250102	153800	38667215	1670	1670	1670	1670	0
261	20250102	153700	38667215	1670	1670	1670	1670	0
262	20250102	153600	38667215	1670	1670	1670	1670	0
263	20250102	153500	38667215	1670	1670	1670	1670	0
264	20250102	153400	38667215	1670	1670	1670	1670	0
265	20250102	153300	38667215	1670	1670	1670	1670	0
266	20250102	153200	38667215	1670	1670	1670	1670	0
267	20250102	153100	38667215	1670	1670	1670	1670	0
268	20250102	153000	38667215	1670	1670	1670	1670	133
269	20250102	152900	38445105	1660	1660	1660	1660	0
270	20250102	152800	38445105	1660	1660	1660	1660	0
271	20250102	152700	38445105	1660	1660	1660	1660	0
272	20250102	152600	38445105	1660	1660	1660	1660	0
273	20250102	152500	38445105	1660	1660	1660	1660	0
274	20250102	152400	38445105	1660	1660	1660	1660	0
275	20250102	152300	38445105	1660	1660	1660	1660	0
276	20250102	152200	38445105	1660	1660	1660	1660	0
277	20250102	152100	38445105	1660	1660	1660	1660	0
278	20250102	152000	38445105	1660	1660	1660	1660	0
279	20250102	151900	38445105	1660	1660	1660	1660	18
280	20250102	151800	38415225	1668	1668	1668	1668	0
281	20250102	151700	38415225	1668	1668	1668	1668	0
282	20250102	151600	38415225	1668	1668	1668	1668	0
283	20250102	151500	38415225	1668	1668	1668	1668	0
284	20250102	151400	38415225	1668	1668	1668	1668	0
285	20250102	151300	38415225	1668	1661	1668	1661	7
286	20250102	151200	38403591	1659	1659	1659	1659	0
287	20250102	151100	38403591	1659	1659	1659	1659	26
288	20250102	151000	38360457	1654	1654	1654	1654	0
289	20250102	150900	38360457	1654	1654	1654	1654	1796
290	20250102	150800	35389873	1654	1654	1654	1654	1
291	20250102	150700	35388219	1658	1657	1658	1657	17
292	20250102	150600	35360043	1657	1657	1657	1657	0
293	20250102	150500	35360043	1657	1657	1657	1657	0
294	20250102	150400	35360043	1657	1657	1657	1657	2
295	20250102	150300	35356729	1654	1656	1656	1654	3
296	20250102	150200	35351763	1656	1656	1656	1654	10
297	20250102	150100	35335207	1658	1657	1659	1654	11
298	20250102	150000	35316971	1658	1658	1658	1658	1
299	20250102	145900	35315313	1659	1657	1659	1657	19
300	20250102	145800	35283820	1656	1656	1658	1656	16
301	20250102	145700	35257310	1656	1656	1656	1656	6
302	20250102	145600	35247374	1656	1656	1656	1656	5
303	20250102	145500	35239094	1656	1656	1656	1656	4
304	20250102	145400	35232470	1658	1654	1658	1654	31
305	20250102	145300	35181076	1652	1652	1652	1652	0
306	20250102	145200	35181076	1652	1652	1652	1652	0
307	20250102	145100	35181076	1652	1652	1652	1652	0
308	20250102	145000	35181076	1652	1652	1652	1652	0
309	20250102	144900	35181076	1652	1652	1652	1652	0
310	20250102	144800	35181076	1652	1652	1652	1652	0
311	20250102	144700	35181076	1652	1652	1652	1652	2
312	20250102	144600	35177772	1654	1654	1654	1654	4
313	20250102	144500	35171156	1654	1654	1654	1654	0
314	20250102	144400	35171156	1654	1654	1654	1654	0
315	20250102	144300	35171156	1654	1654	1654	1654	0
316	20250102	144200	35171156	1654	1654	1654	1654	1
317	20250102	144100	35169502	1654	1654	1654	1654	0
318	20250102	144000	35169502	1654	1654	1654	1654	1
319	20250102	143900	35167848	1658	1658	1658	1658	0
320	20250102	143800	35167848	1658	1654	1658	1654	162
321	20250102	143700	34899880	1654	1654	1654	1654	1
322	20250102	143600	34898226	1658	1654	1658	1654	14
323	20250102	143500	34875042	1654	1654	1658	1654	11
324	20250102	143400	34856840	1654	1654	1658	1654	8
325	20250102	143300	34843604	1658	1653	1658	1653	4
326	20250102	143200	34836981	1654	1654	1654	1654	1
327	20250102	143100	34835327	1652	1654	1654	1652	5
328	20250102	143000	34827063	1653	1653	1653	1653	110
329	20250102	142900	34645233	1653	1653	1653	1653	401
330	20250102	142800	33982380	1653	1653	1653	1653	0
331	20250102	142700	33982380	1653	1653	1653	1653	0
332	20250102	142600	33982380	1653	1659	1659	1653	60
333	20250102	142500	33882851	1658	1652	1658	1652	1240
334	20250102	142400	31828137	1656	1654	1656	1652	26
335	20250102	142300	31785103	1654	1652	1654	1652	7
336	20250102	142200	31773529	1654	1654	1654	1652	6
337	20250102	142100	31763607	1654	1654	1654	1652	6
338	20250102	142000	31753685	1654	1654	1654	1654	9
339	20250102	141900	31738799	1654	1652	1654	1652	9
340	20250102	141800	31723917	1656	1652	1656	1652	13
341	20250102	141700	31702393	1658	1658	1658	1658	1
342	20250102	141600	31700735	1652	1654	1657	1652	10
343	20250102	141500	31684188	1654	1655	1664	1651	57
344	20250102	141400	31589863	1655	1669	1669	1655	2916
345	20250102	141300	26736031	1670	1670	1670	1670	3
346	20250102	141200	26731021	1670	1669	1670	1669	14
347	20250102	141100	26707642	1670	1668	1670	1668	16
348	20250102	141000	26680950	1668	1668	1668	1668	1
349	20250102	140900	26679282	1662	1662	1662	1662	5
350	20250102	140800	26670972	1662	1662	1662	1662	1202
351	20250102	140700	24673248	1662	1662	1662	1662	0
352	20250102	140600	24673248	1662	1662	1662	1662	0
353	20250102	140500	24673248	1662	1662	1662	1662	0
354	20250102	140400	24673248	1662	1662	1662	1662	0
355	20250102	140300	24673248	1662	1662	1662	1662	0
356	20250102	140200	24673248	1662	1662	1662	1662	1
357	20250102	140100	24671586	1661	1661	1661	1661	0
358	20250102	140000	24671586	1661	1661	1661	1661	20
359	20250102	135900	24638366	1661	1661	1661	1661	0
360	20250102	135800	24638366	1661	1661	1661	1661	0
361	20250102	135700	24638366	1661	1661	1661	1661	0
362	20250102	135600	24638366	1661	1661	1661	1661	0
363	20250102	135500	24638366	1661	1661	1661	1661	0
364	20250102	135400	24638366	1661	1661	1661	1661	0
365	20250102	135300	24638366	1661	1661	1661	1661	0
366	20250102	135200	24638366	1661	1661	1661	1661	1
367	20250102	135100	24636705	1660	1660	1660	1660	2
368	20250102	135000	24633385	1660	1660	1660	1660	0
369	20250102	134900	24633385	1660	1660	1660	1660	4
370	20250102	134800	24626745	1660	1659	1660	1659	61
371	20250102	134700	24525536	1657	1657	1657	1657	4
372	20250102	134600	24518908	1657	1655	1657	1655	4
373	20250102	134500	24512284	1655	1653	1655	1653	5
374	20250102	134400	24504013	1653	1665	1665	1653	3932
375	20250102	134300	17979484	1665	1665	1665	1665	1
376	20250102	134200	17977819	1667	1667	1667	1667	0
377	20250102	134100	17977819	1667	1665	1667	1665	22
378	20250102	134000	17941147	1665	1665	1665	1665	0
379	20250102	133900	17941147	1665	1665	1665	1665	0
380	20250102	133800	17941147	1665	1665	1665	1665	0
381	20250102	133700	17941147	1665	1665	1665	1665	1
382	20250102	133600	17939482	1665	1665	1665	1665	0
383	20250102	133500	17939482	1665	1665	1665	1665	0
384	20250102	133400	17939482	1665	1665	1665	1665	0
385	20250102	133300	17939482	1665	1665	1665	1665	0
386	20250102	133200	17939482	1665	1661	1665	1661	3
387	20250102	133100	17934493	1663	1663	1663	1663	0
388	20250102	133000	17934493	1663	1663	1663	1663	0
389	20250102	132900	17934493	1663	1663	1663	1663	0
390	20250102	132800	17934493	1663	1663	1663	1663	0
391	20250102	132700	17934493	1663	1663	1663	1663	0
392	20250102	132600	17934493	1663	1663	1663	1663	0
393	20250102	132500	17934493	1663	1663	1663	1663	0
394	20250102	132400	17934493	1663	1663	1663	1663	0
395	20250102	132300	17934493	1663	1661	1663	1661	23
396	20250102	132200	17896246	1659	1659	1659	1659	0
397	20250102	132100	17896246	1659	1659	1659	1659	0
398	20250102	132000	17896246	1659	1659	1659	1659	0
399	20250102	131900	17896246	1659	1659	1659	1659	0
400	20250102	131800	17896246	1659	1659	1659	1659	0
401	20250102	131700	17896246	1659	1659	1659	1659	0
402	20250102	131600	17896246	1659	1659	1659	1659	0
403	20250102	131500	17896246	1659	1659	1659	1659	1
404	20250102	131400	17894587	1661	1661	1661	1661	0
405	20250102	131300	17894587	1661	1661	1661	1661	0
406	20250102	131200	17894587	1661	1661	1661	1661	0
407	20250102	131100	17894587	1661	1661	1661	1661	0
408	20250102	131000	17894587	1661	1661	1661	1661	0
409	20250102	130900	17894587	1661	1661	1661	1661	0
410	20250102	130800	17894587	1661	1661	1661	1661	0
411	20250102	130700	17894587	1661	1659	1661	1659	2
412	20250102	130600	17891267	1662	1662	1662	1662	0
413	20250102	130500	17891267	1662	1661	1662	1661	23
414	20250102	130400	17853042	1659	1659	1659	1659	0
415	20250102	130300	17853042	1659	1659	1659	1659	0
416	20250102	130200	17853042	1659	1659	1659	1659	0
417	20250102	130100	17853042	1659	1659	1659	1659	0
418	20250102	130000	17853042	1659	1659	1659	1659	0
419	20250102	125900	17853042	1659	1659	1659	1659	1
420	20250102	125800	17851383	1659	1659	1659	1659	0
421	20250102	125700	17851383	1659	1659	1659	1659	0
422	20250102	125600	17851383	1659	1659	1659	1659	0
423	20250102	125500	17851383	1659	1659	1659	1659	0
424	20250102	125400	17851383	1659	1659	1659	1659	0
425	20250102	125300	17851383	1659	1660	1660	1659	29
426	20250102	125200	17803264	1661	1661	1661	1661	0
427	20250102	125100	17803264	1661	1661	1661	1661	2
428	20250102	125000	17799942	1662	1662	1662	1662	0
429	20250102	124900	17799942	1662	1662	1662	1662	0
430	20250102	124800	17799942	1662	1662	1662	1662	0
431	20250102	124700	17799942	1662	1662	1662	1662	23
432	20250102	124600	17761716	1662	1662	1662	1662	0
433	20250102	124500	17761716	1662	1662	1662	1662	0
434	20250102	124400	17761716	1662	1662	1662	1662	0
435	20250102	124300	17761716	1662	1661	1662	1661	2
436	20250102	124200	17758393	1662	1662	1662	1662	30
437	20250102	124100	17708533	1662	1662	1662	1662	0
438	20250102	124000	17708533	1662	1662	1662	1662	0
439	20250102	123900	17708533	1662	1662	1662	1662	0
440	20250102	123800	17708533	1662	1661	1662	1661	2
441	20250102	123700	17705210	1661	1661	1662	1661	4
442	20250102	123600	17698565	1660	1660	1660	1660	0
443	20250102	123500	17698565	1660	1659	1660	1659	11
444	20250102	123400	17680306	1660	1660	1660	1660	0
445	20250102	123300	17680306	1660	1660	1660	1660	0
446	20250102	123200	17680306	1660	1660	1660	1660	10
447	20250102	123100	17663706	1660	1660	1660	1660	48
448	20250102	123000	17584026	1660	1660	1660	1660	2
449	20250102	122900	17580706	1660	1660	1660	1660	23
450	20250102	122800	17542526	1659	1659	1659	1659	0
451	20250102	122700	17542526	1659	1659	1659	1659	1
452	20250102	122600	17540867	1660	1660	1660	1660	0
453	20250102	122500	17540867	1660	1660	1660	1660	0
454	20250102	122400	17540867	1660	1660	1660	1660	0
455	20250102	122300	17540867	1660	1660	1660	1660	16
456	20250102	122200	17514307	1661	1661	1661	1661	0
457	20250102	122100	17514307	1661	1661	1661	1661	5
458	20250102	122000	17506002	1661	1661	1661	1661	1
459	20250102	121900	17504341	1660	1661	1661	1660	2
460	20250102	121800	17501020	1660	1660	1660	1660	30
461	20250102	121700	17451220	1660	1660	1660	1660	0
462	20250102	121600	17451220	1660	1660	1660	1660	0
463	20250102	121500	17451220	1660	1660	1660	1660	3
464	20250102	121400	17446240	1660	1660	1660	1660	0
465	20250102	121300	17446240	1660	1660	1660	1660	1
466	20250102	121200	17444580	1658	1657	1658	1657	2
467	20250102	121100	17441265	1656	1655	1661	1655	25
468	20250102	121000	17399818	1654	1654	1654	1654	1639
469	20250102	120900	14688912	1654	1655	1655	1653	3373
470	20250102	120800	9109976	1653	1661	1661	1653	15
471	20250102	120700	9085159	1662	1664	1664	1662	12
472	20250102	120600	9065213	1666	1666	1666	1666	0
473	20250102	120500	9065213	1666	1666	1666	1666	95
474	20250102	120400	8906943	1666	1667	1667	1666	7
475	20250102	120300	8895276	1669	1669	1669	1669	0
476	20250102	120200	8895276	1669	1669	1669	1669	0
477	20250102	120100	8895276	1669	1669	1669	1669	0
478	20250102	120000	8895276	1669	1669	1669	1669	0
479	20250102	115900	8895276	1669	1669	1669	1669	0
480	20250102	115800	8895276	1669	1669	1669	1669	0
481	20250102	115700	8895276	1669	1669	1669	1669	0
482	20250102	115600	8895276	1669	1669	1669	1669	0
483	20250102	115500	8895276	1669	1669	1669	1669	0
484	20250102	115400	8895276	1669	1669	1669	1669	0
485	20250102	115300	8895276	1669	1668	1669	1668	23
486	20250102	115200	8856890	1666	1666	1666	1666	0
487	20250102	115100	8856890	1666	1666	1666	1666	0
488	20250102	115000	8856890	1666	1666	1666	1666	0
489	20250102	114900	8856890	1666	1666	1666	1666	0
490	20250102	114800	8856890	1666	1666	1666	1666	0
491	20250102	114700	8856890	1666	1666	1666	1666	0
492	20250102	114600	8856890	1666	1666	1666	1666	0
493	20250102	114500	8856890	1666	1666	1666	1666	0
494	20250102	114400	8856890	1666	1666	1666	1666	0
495	20250102	114300	8856890	1666	1666	1666	1666	0
496	20250102	114200	8856890	1666	1666	1666	1666	0
497	20250102	114100	8856890	1666	1666	1666	1666	0
498	20250102	114000	8856890	1666	1666	1666	1666	0
499	20250102	113900	8856890	1666	1666	1666	1666	0
500	20250102	113800	8856890	1666	1666	1666	1666	23
501	20250102	113700	8818572	1666	1666	1666	1666	0
502	20250102	113600	8818572	1666	1666	1666	1666	0
503	20250102	113500	8818572	1666	1666	1666	1666	23
504	20250102	113400	8780254	1666	1666	1666	1666	0
505	20250102	113300	8780254	1666	1666	1666	1666	0
506	20250102	113200	8780254	1666	1666	1666	1666	0
507	20250102	113100	8780254	1666	1666	1666	1666	0
508	20250102	113000	8780254	1666	1666	1666	1666	0
509	20250102	112900	8780254	1666	1666	1666	1666	0
510	20250102	112800	8780254	1666	1666	1666	1666	0
511	20250102	112700	8780254	1666	1666	1666	1666	0
512	20250102	112600	8780254	1666	1666	1666	1666	0
513	20250102	112500	8780254	1666	1666	1666	1666	0
514	20250102	112400	8780254	1666	1666	1666	1666	0
515	20250102	112300	8780254	1666	1666	1666	1666	0
516	20250102	112200	8780254	1666	1666	1666	1666	0
517	20250102	112100	8780254	1666	1666	1666	1666	0
518	20250102	112000	8780254	1666	1666	1666	1666	0
519	20250102	111900	8780254	1666	1666	1666	1666	0
520	20250102	111800	8780254	1666	1666	1666	1666	0
521	20250102	111700	8780254	1666	1666	1666	1666	23
522	20250102	111600	8741936	1666	1666	1666	1666	0
523	20250102	111500	8741936	1666	1664	1666	1664	2
524	20250102	111400	8738606	1663	1663	1663	1663	1
525	20250102	111300	8736943	1668	1668	1668	1668	0
526	20250102	111200	8736943	1668	1668	1668	1668	0
527	20250102	111100	8736943	1668	1668	1668	1668	0
528	20250102	111000	8736943	1668	1668	1668	1668	0
529	20250102	110900	8736943	1668	1668	1668	1668	0
530	20250102	110800	8736943	1668	1668	1668	1668	0
531	20250102	110700	8736943	1668	1663	1668	1663	60
532	20250102	110600	8636868	1668	1668	1668	1668	0
533	20250102	110500	8636868	1668	1668	1668	1668	0
534	20250102	110400	8636868	1668	1668	1668	1668	0
535	20250102	110300	8636868	1668	1668	1668	1668	0
536	20250102	110200	8636868	1668	1668	1668	1668	0
537	20250102	110100	8636868	1668	1668	1668	1668	0
538	20250102	110000	8636868	1668	1668	1668	1668	0
539	20250102	105900	8636868	1668	1662	1668	1662	23
540	20250102	105800	8598596	1662	1662	1662	1662	0
541	20250102	105700	8598596	1662	1662	1662	1662	0
542	20250102	105600	8598596	1662	1662	1662	1662	0
543	20250102	105500	8598596	1662	1662	1662	1662	0
544	20250102	105400	8598596	1662	1662	1662	1662	0
545	20250102	105300	8598596	1662	1662	1662	1662	0
546	20250102	105200	8598596	1662	1662	1662	1662	0
547	20250102	105100	8598596	1662	1662	1662	1662	0
548	20250102	105000	8598596	1662	1662	1662	1662	0
549	20250102	104900	8598596	1662	1662	1662	1662	0
550	20250102	104800	8598596	1662	1662	1662	1662	0
551	20250102	104700	8598596	1662	1662	1662	1662	0
552	20250102	104600	8598596	1662	1662	1662	1662	0
553	20250102	104500	8598596	1662	1662	1662	1662	0
554	20250102	104400	8598596	1662	1662	1662	1662	1326
555	20250102	104300	6394784	1662	1662	1662	1662	1
556	20250102	104200	6393122	1660	1660	1660	1660	0
557	20250102	104100	6393122	1660	1660	1660	1660	0
558	20250102	104000	6393122	1660	1660	1660	1660	0
559	20250102	103900	6393122	1660	1660	1660	1660	0
560	20250102	103800	6393122	1660	1660	1660	1660	0
561	20250102	103700	6393122	1660	1660	1660	1660	0
562	20250102	103600	6393122	1660	1660	1660	1660	3
563	20250102	103500	6388142	1665	1665	1665	1665	0
564	20250102	103400	6388142	1665	1665	1665	1665	0
565	20250102	103300	6388142	1665	1665	1665	1665	1
566	20250102	103200	6386477	1665	1665	1665	1665	0
567	20250102	103100	6386477	1665	1665	1665	1665	0
568	20250102	103000	6386477	1665	1665	1665	1665	0
569	20250102	102900	6386477	1665	1665	1665	1665	0
570	20250102	102800	6386477	1665	1665	1665	1665	0
571	20250102	102700	6386477	1665	1665	1665	1665	1400
572	20250102	102600	4055477	1670	1664	1670	1664	131
573	20250102	102500	3836973	1661	1661	1661	1660	4
574	20250102	102400	3830330	1665	1661	1665	1661	100
575	20250102	102300	3663996	1660	1659	1660	1659	18
576	20250102	102200	3634119	1655	1659	1659	1655	11
577	20250102	102100	3615874	1656	1656	1656	1656	1
578	20250102	102000	3614218	1661	1660	1661	1655	135
579	20250102	101900	3390114	1660	1660	1660	1660	0
580	20250102	101800	3390114	1660	1660	1660	1660	0
581	20250102	101700	3390114	1660	1658	1660	1658	69
582	20250102	101600	3275632	1658	1658	1658	1658	0
583	20250102	101500	3275632	1658	1652	1658	1652	31
584	20250102	101400	3224333	1651	1651	1651	1651	0
585	20250102	101300	3224333	1651	1651	1651	1651	19
586	20250102	101200	3192964	1651	1651	1651	1651	0
587	20250102	101100	3192964	1651	1648	1651	1648	11
588	20250102	101000	3174809	1643	1643	1643	1643	0
589	20250102	100900	3174809	1643	1643	1643	1643	0
590	20250102	100800	3174809	1643	1643	1643	1643	0
591	20250102	100700	3174809	1643	1643	1643	1643	0
592	20250102	100600	3174809	1643	1643	1643	1643	0
593	20250102	100500	3174809	1643	1643	1643	1643	0
594	20250102	100400	3174809	1643	1643	1643	1643	0
595	20250102	100300	3174809	1643	1643	1643	1643	0
596	20250102	100200	3174809	1643	1643	1643	1643	0
597	20250102	100100	3174809	1643	1649	1662	1643	754
598	20250102	100000	1926695	1643	1651	1651	1643	1167