KissMeData/239340/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	205300	251838404	1885	1885	1885	1885	3852
3	20250106	205200	251838404	1885	1885	1885	1885	0
4	20250106	205100	251838404	1885	1885	1885	1885	0
5	20250106	205000	251838404	1885	1885	1885	1885	0
6	20250106	204900	251838404	1885	1885	1885	1885	0
7	20250106	204800	251838404	1885	1885	1885	1885	0
8	20250106	204700	251838404	1885	1885	1885	1885	0
9	20250106	204600	251838404	1885	1885	1885	1885	0
10	20250106	204500	251838404	1885	1885	1885	1885	0
11	20250106	204400	251838404	1885	1885	1885	1885	0
12	20250106	204300	251838404	1885	1885	1885	1885	0
13	20250106	204200	251838404	1885	1885	1885	1885	0
14	20250106	204100	251838404	1885	1885	1885	1885	0
15	20250106	204000	251838404	1885	1885	1885	1885	0
16	20250106	203900	251838404	1885	1885	1885	1885	0
17	20250106	203800	251838404	1885	1885	1885	1885	0
18	20250106	203700	251838404	1885	1885	1885	1885	0
19	20250106	203600	251838404	1885	1885	1885	1885	0
20	20250106	203500	251838404	1885	1885	1885	1885	0
21	20250106	203400	251838404	1885	1885	1885	1885	0
22	20250106	203300	251838404	1885	1885	1885	1885	0
23	20250106	203200	251838404	1885	1885	1885	1885	0
24	20250106	203100	251838404	1885	1885	1885	1885	0
25	20250106	203000	251838404	1885	1885	1885	1885	0
26	20250106	202900	251838404	1885	1885	1885	1885	0
27	20250106	202800	251838404	1885	1885	1885	1885	0
28	20250106	202700	251838404	1885	1885	1885	1885	0
29	20250106	202600	251838404	1885	1885	1885	1885	0
30	20250106	202500	251838404	1885	1885	1885	1885	0
31	20250106	202400	251838404	1885	1885	1885	1885	0
32	20250106	202300	251838404	1885	1885	1885	1885	3852
33	20250106	202200	251838404	1885	1885	1885	1885	0
34	20250106	202100	251838404	1885	1885	1885	1885	0
35	20250106	202000	251838404	1885	1885	1885	1885	0
36	20250106	201900	251838404	1885	1885	1885	1885	0
37	20250106	201800	251838404	1885	1885	1885	1885	0
38	20250106	201700	251838404	1885	1885	1885	1885	0
39	20250106	201600	251838404	1885	1885	1885	1885	0
40	20250106	201500	251838404	1885	1885	1885	1885	0
41	20250106	201400	251838404	1885	1885	1885	1885	0
42	20250106	201300	251838404	1885	1885	1885	1885	0
43	20250106	201200	251838404	1885	1885	1885	1885	0
44	20250106	201100	251838404	1885	1885	1885	1885	0
45	20250106	201000	251838404	1885	1885	1885	1885	0
46	20250106	200900	251838404	1885	1885	1885	1885	0
47	20250106	200800	251838404	1885	1885	1885	1885	0
48	20250106	200700	251838404	1885	1885	1885	1885	0
49	20250106	200600	251838404	1885	1885	1885	1885	0
50	20250106	200500	251838404	1885	1885	1885	1885	0
51	20250106	200400	251838404	1885	1885	1885	1885	0
52	20250106	200300	251838404	1885	1885	1885	1885	0
53	20250106	200200	251838404	1885	1885	1885	1885	0
54	20250106	200100	251838404	1885	1885	1885	1885	0
55	20250106	200000	251838404	1885	1885	1885	1885	0
56	20250106	195900	251838404	1885	1885	1885	1885	0
57	20250106	195800	251838404	1885	1885	1885	1885	0
58	20250106	195700	251838404	1885	1885	1885	1885	0
59	20250106	195600	251838404	1885	1885	1885	1885	0
60	20250106	195500	251838404	1885	1885	1885	1885	0
61	20250106	195400	251838404	1885	1885	1885	1885	0
62	20250106	195300	251838404	1885	1885	1885	1885	3852
63	20250106	195200	251838404	1885	1885	1885	1885	0
64	20250106	195100	251838404	1885	1885	1885	1885	0
65	20250106	195000	251838404	1885	1885	1885	1885	0
66	20250106	194900	251838404	1885	1885	1885	1885	0
67	20250106	194800	251838404	1885	1885	1885	1885	0
68	20250106	194700	251838404	1885	1885	1885	1885	0
69	20250106	194600	251838404	1885	1885	1885	1885	0
70	20250106	194500	251838404	1885	1885	1885	1885	0
71	20250106	194400	251838404	1885	1885	1885	1885	0
72	20250106	194300	251838404	1885	1885	1885	1885	0
73	20250106	194200	251838404	1885	1885	1885	1885	0
74	20250106	194100	251838404	1885	1885	1885	1885	0
75	20250106	194000	251838404	1885	1885	1885	1885	0
76	20250106	193900	251838404	1885	1885	1885	1885	0
77	20250106	193800	251838404	1885	1885	1885	1885	0
78	20250106	193700	251838404	1885	1885	1885	1885	0
79	20250106	193600	251838404	1885	1885	1885	1885	0
80	20250106	193500	251838404	1885	1885	1885	1885	0
81	20250106	193400	251838404	1885	1885	1885	1885	0
82	20250106	193300	251838404	1885	1885	1885	1885	0
83	20250106	193200	251838404	1885	1885	1885	1885	0
84	20250106	193100	251838404	1885	1885	1885	1885	0
85	20250106	193000	251838404	1885	1885	1885	1885	0
86	20250106	192900	251838404	1885	1885	1885	1885	0
87	20250106	192800	251838404	1885	1885	1885	1885	0
88	20250106	192700	251838404	1885	1885	1885	1885	0
89	20250106	192600	251838404	1885	1885	1885	1885	0
90	20250106	192500	251838404	1885	1885	1885	1885	0
91	20250106	192400	251838404	1885	1885	1885	1885	0
92	20250106	192300	251838404	1885	1885	1885	1885	3852
93	20250106	192200	251838404	1885	1885	1885	1885	0
94	20250106	192100	251838404	1885	1885	1885	1885	0
95	20250106	192000	251838404	1885	1885	1885	1885	0
96	20250106	191900	251838404	1885	1885	1885	1885	0
97	20250106	191800	251838404	1885	1885	1885	1885	0
98	20250106	191700	251838404	1885	1885	1885	1885	0
99	20250106	191600	251838404	1885	1885	1885	1885	0
100	20250106	191500	251838404	1885	1885	1885	1885	0
101	20250106	191400	251838404	1885	1885	1885	1885	0
102	20250106	191300	251838404	1885	1885	1885	1885	0
103	20250106	191200	251838404	1885	1885	1885	1885	0
104	20250106	191100	251838404	1885	1885	1885	1885	0
105	20250106	191000	251838404	1885	1885	1885	1885	0
106	20250106	190900	251838404	1885	1885	1885	1885	0
107	20250106	190800	251838404	1885	1885	1885	1885	0
108	20250106	190700	251838404	1885	1885	1885	1885	0
109	20250106	190600	251838404	1885	1885	1885	1885	0
110	20250106	190500	251838404	1885	1885	1885	1885	0
111	20250106	190400	251838404	1885	1885	1885	1885	0
112	20250106	190300	251838404	1885	1885	1885	1885	0
113	20250106	190200	251838404	1885	1885	1885	1885	0
114	20250106	190100	251838404	1885	1885	1885	1885	0
115	20250106	190000	251838404	1885	1885	1885	1885	0
116	20250106	185900	251838404	1885	1885	1885	1885	0
117	20250106	185800	251838404	1885	1885	1885	1885	0
118	20250106	185700	251838404	1885	1885	1885	1885	0
119	20250106	185600	251838404	1885	1885	1885	1885	0
120	20250106	185500	251838404	1885	1885	1885	1885	0
121	20250106	185400	251838404	1885	1885	1885	1885	0
122	20250106	185300	251838404	1885	1885	1885	1885	3852
123	20250106	185200	251838404	1885	1885	1885	1885	0
124	20250106	185100	251838404	1885	1885	1885	1885	0
125	20250106	185000	251838404	1885	1885	1885	1885	0
126	20250106	184900	251838404	1885	1885	1885	1885	0
127	20250106	184800	251838404	1885	1885	1885	1885	0
128	20250106	184700	251838404	1885	1885	1885	1885	0
129	20250106	184600	251838404	1885	1885	1885	1885	0
130	20250106	184500	251838404	1885	1885	1885	1885	0
131	20250106	184400	251838404	1885	1885	1885	1885	0
132	20250106	184300	251838404	1885	1885	1885	1885	0
133	20250106	184200	251838404	1885	1885	1885	1885	0
134	20250106	184100	251838404	1885	1885	1885	1885	0
135	20250106	184000	251838404	1885	1885	1885	1885	0
136	20250106	183900	251838404	1885	1885	1885	1885	0
137	20250106	183800	251838404	1885	1885	1885	1885	0
138	20250106	183700	251838404	1885	1885	1885	1885	0
139	20250106	183600	251838404	1885	1885	1885	1885	0
140	20250106	183500	251838404	1885	1885	1885	1885	0
141	20250106	183400	251838404	1885	1885	1885	1885	0
142	20250106	183300	251838404	1885	1885	1885	1885	0
143	20250106	183200	251838404	1885	1885	1885	1885	0
144	20250106	183100	251838404	1885	1885	1885	1885	0
145	20250106	183000	251838404	1885	1885	1885	1885	0
146	20250106	182900	251838404	1885	1885	1885	1885	0
147	20250106	182800	251838404	1885	1885	1885	1885	0
148	20250106	182700	251838404	1885	1885	1885	1885	0
149	20250106	182600	251838404	1885	1885	1885	1885	0
150	20250106	182500	251838404	1885	1885	1885	1885	0
151	20250106	182400	251838404	1885	1885	1885	1885	0
152	20250106	182300	251838404	1885	1885	1885	1885	3852
153	20250106	182200	251838404	1885	1885	1885	1885	0
154	20250106	182100	251838404	1885	1885	1885	1885	0
155	20250106	182000	251838404	1885	1885	1885	1885	0
156	20250106	181900	251838404	1885	1885	1885	1885	0
157	20250106	181800	251838404	1885	1885	1885	1885	0
158	20250106	181700	251838404	1885	1885	1885	1885	0
159	20250106	181600	251838404	1885	1885	1885	1885	0
160	20250106	181500	251838404	1885	1885	1885	1885	0
161	20250106	181400	251838404	1885	1885	1885	1885	0
162	20250106	181300	251838404	1885	1885	1885	1885	0
163	20250106	181200	251838404	1885	1885	1885	1885	0
164	20250106	181100	251838404	1885	1885	1885	1885	0
165	20250106	181000	251838404	1885	1885	1885	1885	0
166	20250106	180900	251838404	1885	1885	1885	1885	0
167	20250106	180800	251838404	1885	1885	1885	1885	0
168	20250106	180700	251838404	1885	1885	1885	1885	0
169	20250106	180600	251838404	1885	1885	1885	1885	0
170	20250106	180500	251838404	1885	1885	1885	1885	0
171	20250106	180400	251838404	1885	1885	1885	1885	0
172	20250106	180300	251838404	1885	1885	1885	1885	0
173	20250106	180200	251838404	1885	1885	1885	1885	0
174	20250106	180100	251838404	1885	1885	1885	1885	0
175	20250106	180000	251838404	1885	1885	1885	1885	0
176	20250106	175900	251838404	1885	1885	1885	1885	0
177	20250106	175800	251838404	1885	1885	1885	1885	0
178	20250106	175700	251838404	1885	1885	1885	1885	0
179	20250106	175600	251838404	1885	1885	1885	1885	0
180	20250106	175500	251838404	1885	1885	1885	1885	0
181	20250106	175400	251838404	1885	1885	1885	1885	0
182	20250106	175300	251838404	1885	1885	1885	1885	3852
183	20250106	175200	251838404	1885	1885	1885	1885	0
184	20250106	175100	251838404	1885	1885	1885	1885	0
185	20250106	175000	251838404	1885	1885	1885	1885	0
186	20250106	174900	251838404	1885	1885	1885	1885	0
187	20250106	174800	251838404	1885	1885	1885	1885	0
188	20250106	174700	251838404	1885	1885	1885	1885	0
189	20250106	174600	251838404	1885	1885	1885	1885	0
190	20250106	174500	251838404	1885	1885	1885	1885	0
191	20250106	174400	251838404	1885	1885	1885	1885	0
192	20250106	174300	251838404	1885	1885	1885	1885	0
193	20250106	174200	251838404	1885	1885	1885	1885	0
194	20250106	174100	251838404	1885	1885	1885	1885	0
195	20250106	174000	251838404	1885	1885	1885	1885	0
196	20250106	173900	251838404	1885	1885	1885	1885	0
197	20250106	173800	251838404	1885	1885	1885	1885	0
198	20250106	173700	251838404	1885	1885	1885	1885	0
199	20250106	173600	251838404	1885	1885	1885	1885	0
200	20250106	173500	251838404	1885	1885	1885	1885	0
201	20250106	173400	251838404	1885	1885	1885	1885	0
202	20250106	173300	251838404	1885	1885	1885	1885	0
203	20250106	173200	251838404	1885	1885	1885	1885	0
204	20250106	173100	251838404	1885	1885	1885	1885	0
205	20250106	173000	251838404	1885	1885	1885	1885	0
206	20250106	172900	251838404	1885	1885	1885	1885	0
207	20250106	172800	251838404	1885	1885	1885	1885	0
208	20250106	172700	251838404	1885	1885	1885	1885	0
209	20250106	172600	251838404	1885	1885	1885	1885	0
210	20250106	172500	251838404	1885	1885	1885	1885	0
211	20250106	172400	251838404	1885	1885	1885	1885	0
212	20250106	172300	251838404	1885	1885	1885	1885	3852
213	20250106	172200	251838404	1885	1885	1885	1885	0
214	20250106	172100	251838404	1885	1885	1885	1885	0
215	20250106	172000	251838404	1885	1885	1885	1885	0
216	20250106	171900	251838404	1885	1885	1885	1885	0
217	20250106	171800	251838404	1885	1885	1885	1885	0
218	20250106	171700	251838404	1885	1885	1885	1885	0
219	20250106	171600	251838404	1885	1885	1885	1885	0
220	20250106	171500	251838404	1885	1885	1885	1885	0
221	20250106	171400	251838404	1885	1885	1885	1885	0
222	20250106	171300	251838404	1885	1885	1885	1885	0
223	20250106	171200	251838404	1885	1885	1885	1885	0
224	20250106	171100	251838404	1885	1885	1885	1885	0
225	20250106	171000	251838404	1885	1885	1885	1885	0
226	20250106	170900	251838404	1885	1885	1885	1885	0
227	20250106	170800	251838404	1885	1885	1885	1885	0
228	20250106	170700	251838404	1885	1885	1885	1885	0
229	20250106	170600	251838404	1885	1885	1885	1885	0
230	20250106	170500	251838404	1885	1885	1885	1885	0
231	20250106	170400	251838404	1885	1885	1885	1885	0
232	20250106	170300	251838404	1885	1885	1885	1885	0
233	20250106	170200	251838404	1885	1885	1885	1885	0
234	20250106	170100	251838404	1885	1885	1885	1885	0
235	20250106	170000	251838404	1885	1885	1885	1885	0
236	20250106	165900	251838404	1885	1885	1885	1885	0
237	20250106	165800	251838404	1885	1885	1885	1885	0
238	20250106	165700	251838404	1885	1885	1885	1885	0
239	20250106	165600	251838404	1885	1885	1885	1885	0
240	20250106	165500	251838404	1885	1885	1885	1885	0
241	20250106	165400	251838404	1885	1885	1885	1885	0
242	20250106	165300	251838404	1885	1885	1885	1885	3852
243	20250106	165200	251838404	1885	1885	1885	1885	0
244	20250106	165100	251838404	1885	1885	1885	1885	0
245	20250106	165000	251838404	1885	1885	1885	1885	0
246	20250106	164900	251838404	1885	1885	1885	1885	0
247	20250106	164800	251838404	1885	1885	1885	1885	0
248	20250106	164700	251838404	1885	1885	1885	1885	0
249	20250106	164600	251838404	1885	1885	1885	1885	0
250	20250106	164500	251838404	1885	1885	1885	1885	0
251	20250106	164400	251838404	1885	1885	1885	1885	0
252	20250106	164300	251838404	1885	1885	1885	1885	0
253	20250106	164200	251838404	1885	1885	1885	1885	0
254	20250106	164100	251838404	1885	1885	1885	1885	0
255	20250106	164000	251838404	1885	1885	1885	1885	0
256	20250106	163900	251838404	1885	1885	1885	1885	0
257	20250106	163800	251838404	1885	1885	1885	1885	0
258	20250106	163700	251838404	1885	1885	1885	1885	0
259	20250106	163600	251838404	1885	1885	1885	1885	0
260	20250106	163500	251838404	1885	1885	1885	1885	0
261	20250106	163400	251838404	1885	1885	1885	1885	0
262	20250106	163300	251838404	1885	1885	1885	1885	0
263	20250106	163200	251838404	1885	1885	1885	1885	0
264	20250106	163100	251838404	1885	1885	1885	1885	0
265	20250106	163000	251838404	1885	1885	1885	1885	0
266	20250106	162900	251838404	1885	1885	1885	1885	0
267	20250106	162800	251838404	1885	1885	1885	1885	0
268	20250106	162700	251838404	1885	1885	1885	1885	0
269	20250106	162600	251838404	1885	1885	1885	1885	0
270	20250106	162500	251838404	1885	1885	1885	1885	0
271	20250106	162400	251838404	1885	1885	1885	1885	0
272	20250106	162300	251838404	1885	1885	1885	1885	3852
273	20250106	162200	251838404	1885	1885	1885	1885	0
274	20250106	162100	251838404	1885	1885	1885	1885	0
275	20250106	162000	251838404	1885	1885	1885	1885	0
276	20250106	161900	251838404	1885	1885	1885	1885	0
277	20250106	161800	251838404	1885	1885	1885	1885	0
278	20250106	161700	251838404	1885	1885	1885	1885	0
279	20250106	161600	251838404	1885	1885	1885	1885	0
280	20250106	161500	251838404	1885	1885	1885	1885	0
281	20250106	161400	251838404	1885	1885	1885	1885	0
282	20250106	161300	251838404	1885	1885	1885	1885	0
283	20250106	161200	251838404	1885	1885	1885	1885	0
284	20250106	161100	251838404	1885	1885	1885	1885	0
285	20250106	161000	251838404	1885	1885	1885	1885	0
286	20250106	160900	251838404	1885	1885	1885	1885	0
287	20250106	160800	251838404	1885	1885	1885	1885	0
288	20250106	160700	251838404	1885	1885	1885	1885	0
289	20250106	160600	251838404	1885	1885	1885	1885	0
290	20250106	160500	251838404	1885	1885	1885	1885	0
291	20250106	160400	251838404	1885	1885	1885	1885	0
292	20250106	160300	251838404	1885	1885	1885	1885	0
293	20250106	160200	251838404	1885	1885	1885	1885	0
294	20250106	160100	251838404	1885	1885	1885	1885	0
295	20250106	160000	251838404	1885	1885	1885	1885	0
296	20250106	155900	251838404	1885	1885	1885	1885	0
297	20250106	155800	251838404	1885	1885	1885	1885	0
298	20250106	155700	251838404	1885	1885	1885	1885	0
299	20250106	155600	251838404	1885	1885	1885	1885	0
300	20250106	155500	251838404	1885	1885	1885	1885	0
301	20250106	155400	251838404	1885	1885	1885	1885	0
302	20250106	155300	251838404	1885	1885	1885	1885	3852
303	20250106	155200	251838404	1885	1885	1885	1885	0
304	20250106	155100	251838404	1885	1885	1885	1885	0
305	20250106	155000	251838404	1885	1885	1885	1885	0
306	20250106	154900	251838404	1885	1885	1885	1885	0
307	20250106	154800	251838404	1885	1885	1885	1885	0
308	20250106	154700	251838404	1885	1885	1885	1885	0
309	20250106	154600	251838404	1885	1885	1885	1885	0
310	20250106	154500	251838404	1885	1885	1885	1885	0
311	20250106	154400	251838404	1885	1885	1885	1885	0
312	20250106	154300	251838404	1885	1885	1885	1885	0
313	20250106	154200	251838404	1885	1885	1885	1885	0
314	20250106	154100	251838404	1885	1885	1885	1885	0
315	20250106	154000	251838404	1885	1885	1885	1885	0
316	20250106	153900	251838404	1885	1885	1885	1885	0
317	20250106	153800	251838404	1885	1885	1885	1885	0
318	20250106	153700	251838404	1885	1885	1885	1885	0
319	20250106	153600	251838404	1885	1885	1885	1885	0
320	20250106	153500	251838404	1885	1885	1885	1885	0
321	20250106	153400	251838404	1885	1885	1885	1885	0
322	20250106	153300	251838404	1885	1885	1885	1885	0
323	20250106	153200	251838404	1885	1885	1885	1885	0
324	20250106	153100	251838404	1885	1885	1885	1885	0
325	20250106	153000	251838404	1885	1885	1885	1885	3852
326	20250106	152900	244577384	1881	1881	1881	1881	0
327	20250106	152800	244577384	1881	1881	1881	1881	0
328	20250106	152700	244577384	1881	1881	1881	1881	0
329	20250106	152600	244577384	1881	1881	1881	1881	0
330	20250106	152500	244577384	1881	1881	1881	1881	0
331	20250106	152400	244577384	1881	1881	1881	1881	0
332	20250106	152300	244577384	1881	1881	1881	1881	0
333	20250106	152200	244577384	1881	1881	1881	1881	0
334	20250106	152100	244577384	1881	1881	1881	1881	0
335	20250106	152000	244577384	1881	1881	1881	1881	0
336	20250106	151900	244577384	1881	1881	1881	1877	506
337	20250106	151800	243625618	1876	1881	1881	1876	220
338	20250106	151700	243211918	1882	1882	1882	1882	106
339	20250106	151600	243012426	1882	1882	1882	1882	0
340	20250106	151500	243012426	1882	1882	1882	1882	28
341	20250106	151400	242959730	1882	1882	1882	1882	0
342	20250106	151300	242959730	1882	1882	1882	1882	1
343	20250106	151200	242957848	1876	1876	1876	1876	0
344	20250106	151100	242957848	1876	1881	1881	1876	477
345	20250106	151000	242062716	1880	1880	1880	1880	109
346	20250106	150900	241857796	1876	1876	1876	1876	80
347	20250106	150800	241707716	1877	1877	1877	1877	1
348	20250106	150700	241705839	1877	1877	1877	1877	125
349	20250106	150600	241471214	1882	1882	1882	1882	0
350	20250106	150500	241471214	1882	1882	1882	1882	299
351	20250106	150400	240908496	1877	1882	1883	1877	379
352	20250106	150300	240195486	1883	1883	1883	1883	0
353	20250106	150200	240195486	1883	1882	1883	1882	10
354	20250106	150100	240176665	1882	1882	1882	1882	0
355	20250106	150000	240176665	1882	1882	1882	1882	0
356	20250106	145900	240176665	1882	1882	1882	1882	1180
357	20250106	145800	237955905	1882	1882	1882	1882	1000
358	20250106	145700	236073905	1882	1882	1882	1882	0
359	20250106	145600	236073905	1882	1882	1882	1882	2
360	20250106	145500	236070141	1883	1883	1883	1883	0
361	20250106	145400	236070141	1883	1883	1883	1883	2
362	20250106	145300	236066375	1874	1874	1874	1874	0
363	20250106	145200	236066375	1874	1877	1877	1874	127
364	20250106	145100	235828221	1874	1881	1881	1874	780
365	20250106	145000	234365068	1881	1881	1881	1881	0
366	20250106	144900	234365068	1881	1881	1881	1881	0
367	20250106	144800	234365068	1881	1881	1881	1881	0
368	20250106	144700	234365068	1881	1881	1881	1881	1
369	20250106	144600	234363187	1881	1881	1881	1881	0
370	20250106	144500	234363187	1881	1880	1881	1880	1114
371	20250106	144400	232268057	1876	1878	1878	1876	80
372	20250106	144300	232117873	1878	1879	1879	1878	127
373	20250106	144200	231879321	1880	1880	1880	1880	0
374	20250106	144100	231879321	1880	1881	1881	1880	525
375	20250106	144000	230892032	1881	1881	1881	1881	0
376	20250106	143900	230892032	1881	1882	1882	1881	532
377	20250106	143800	229890863	1882	1882	1882	1882	0
378	20250106	143700	229890863	1882	1882	1882	1882	24
379	20250106	143600	229845695	1881	1882	1882	1881	158
380	20250106	143500	229548402	1882	1882	1882	1882	87
381	20250106	143400	229384668	1881	1881	1881	1881	0
382	20250106	143300	229384668	1881	1882	1882	1881	3
383	20250106	143200	229379024	1881	1881	1882	1881	28
384	20250106	143100	229326337	1873	1873	1873	1873	0
385	20250106	143000	229326337	1873	1873	1873	1873	0
386	20250106	142900	229326337	1873	1873	1873	1873	0
387	20250106	142800	229326337	1873	1873	1873	1873	0
388	20250106	142700	229326337	1873	1873	1873	1873	7
389	20250106	142600	229313226	1873	1873	1873	1873	4
390	20250106	142500	229305734	1873	1873	1873	1873	0
391	20250106	142400	229305734	1873	1873	1873	1873	0
392	20250106	142300	229305734	1873	1873	1873	1873	0
393	20250106	142200	229305734	1873	1873	1873	1873	13
394	20250106	142100	229281385	1872	1873	1873	1872	48
395	20250106	142000	229191487	1874	1885	1885	1874	76
396	20250106	141900	229048513	1885	1885	1885	1885	0
397	20250106	141800	229048513	1885	1885	1885	1885	0
398	20250106	141700	229048513	1885	1885	1885	1885	0
399	20250106	141600	229048513	1885	1885	1885	1885	2
400	20250106	141500	229044743	1875	1879	1885	1875	310
401	20250106	141400	228461483	1876	1880	1880	1876	12
402	20250106	141300	228438963	1881	1881	1881	1881	0
403	20250106	141200	228438963	1881	1870	1881	1870	101
404	20250106	141100	228249927	1864	1864	1864	1864	197
405	20250106	141000	227882719	1864	1864	1864	1864	1
406	20250106	140900	227880855	1864	1864	1864	1864	429
407	20250106	140800	227081199	1863	1863	1863	1863	59
408	20250106	140700	226971282	1863	1863	1863	1863	0
409	20250106	140600	226971282	1863	1863	1863	1863	99
410	20250106	140500	226786845	1864	1863	1864	1863	401
411	20250106	140400	226039382	1864	1864	1864	1864	0
412	20250106	140300	226039382	1864	1864	1864	1864	155
413	20250106	140200	225750462	1864	1864	1864	1864	0
414	20250106	140100	225750462	1864	1864	1864	1864	386
415	20250106	140000	225030958	1865	1865	1865	1865	582
416	20250106	135900	223945528	1865	1865	1865	1865	551
417	20250106	135800	222917913	1870	1869	1870	1869	100
418	20250106	135700	222730938	1870	1870	1870	1870	500
419	20250106	135600	221795938	1870	1870	1870	1870	0
420	20250106	135500	221795938	1870	1870	1870	1870	531
421	20250106	135400	220802968	1870	1870	1870	1870	54
422	20250106	135300	220701988	1870	1870	1870	1870	680
423	20250106	135200	219430388	1882	1882	1882	1882	2
424	20250106	135100	219426624	1870	1872	1882	1870	1022
425	20250106	135000	217513439	1872	1872	1872	1872	0
426	20250106	134900	217513439	1872	1872	1872	1872	0
427	20250106	134800	217513439	1872	1872	1872	1872	10
428	20250106	134700	217494719	1885	1885	1885	1885	0
429	20250106	134600	217494719	1885	1885	1885	1885	0
430	20250106	134500	217494719	1885	1874	1885	1874	253
431	20250106	134400	217020377	1874	1876	1876	1874	537
432	20250106	134300	216013194	1880	1880	1880	1880	4503
433	20250106	134200	207547554	1888	1880	1888	1880	503
434	20250106	134100	206597914	1889	1889	1889	1889	500
435	20250106	134000	205653414	1889	1889	1889	1889	0
436	20250106	133900	205653414	1889	1878	1889	1878	21
437	20250106	133800	205613822	1878	1890	1890	1878	510
438	20250106	133700	204655706	1889	1889	1889	1889	600
439	20250106	133600	203522306	1889	1889	1889	1889	0
440	20250106	133500	203522306	1889	1889	1889	1889	460
441	20250106	133400	202653366	1890	1898	1898	1890	669
442	20250106	133300	201383612	1898	1887	1898	1887	5175
443	20250106	133200	191614426	1887	1886	1887	1886	291
444	20250106	133100	191065586	1886	1885	1886	1885	26
445	20250106	133000	191016562	1872	1878	1884	1872	1011
446	20250106	132900	189113773	1870	1870	1870	1870	0
447	20250106	132800	189113773	1870	1874	1878	1870	3067
448	20250106	132700	183363579	1871	1871	1871	1871	0
449	20250106	132600	183363579	1871	1871	1871	1871	0
450	20250106	132500	183363579	1871	1871	1871	1871	0
451	20250106	132400	183363579	1871	1871	1871	1871	0
452	20250106	132300	183363579	1871	1875	1875	1871	61
453	20250106	132200	183249428	1874	1874	1874	1874	95
454	20250106	132100	183071398	1872	1872	1872	1872	363
455	20250106	132000	182391862	1872	1872	1872	1872	87
456	20250106	131900	182228998	1872	1867	1872	1867	9287
457	20250106	131800	164869118	1865	1864	1865	1864	550
458	20250106	131700	163843874	1863	1863	1863	1863	40
459	20250106	131600	163769354	1863	1862	1863	1862	301
460	20250106	131500	163208611	1862	1862	1862	1862	40
461	20250106	131400	163134131	1862	1862	1862	1862	67
462	20250106	131300	163009377	1862	1862	1862	1862	0
463	20250106	131200	163009377	1862	1862	1862	1862	0
464	20250106	131100	163009377	1862	1862	1862	1862	0
465	20250106	131000	163009377	1862	1862	1862	1862	0
466	20250106	130900	163009377	1862	1862	1862	1862	0
467	20250106	130800	163009377	1862	1862	1862	1862	0
468	20250106	130700	163009377	1862	1862	1862	1862	0
469	20250106	130600	163009377	1862	1862	1862	1862	0
470	20250106	130500	163009377	1862	1862	1862	1862	50
471	20250106	130400	162916277	1862	1862	1862	1862	183
472	20250106	130300	162575531	1862	1862	1862	1862	715
473	20250106	130200	161244201	1860	1860	1860	1860	184
474	20250106	130100	160901961	1862	1862	1862	1862	0
475	20250106	130000	160901961	1862	1862	1862	1862	3822
476	20250106	125900	153785397	1863	1863	1863	1863	0
477	20250106	125800	153785397	1863	1863	1863	1863	0
478	20250106	125700	153785397	1863	1863	1863	1863	0
479	20250106	125600	153785397	1863	1863	1863	1863	53
480	20250106	125500	153686658	1863	1863	1863	1863	161
481	20250106	125400	153386715	1853	1853	1853	1853	0
482	20250106	125300	153386715	1853	1853	1853	1853	0
483	20250106	125200	153386715	1853	1853	1853	1853	0
484	20250106	125100	153386715	1853	1853	1853	1853	0
485	20250106	125000	153386715	1853	1853	1853	1853	150
486	20250106	124900	153108765	1853	1853	1853	1853	0
487	20250106	124800	153108765	1853	1853	1853	1853	37
488	20250106	124700	153040204	1853	1853	1853	1853	0
489	20250106	124600	153040204	1853	1856	1856	1853	846
490	20250106	124500	151472206	1854	1854	1854	1854	0
491	20250106	124400	151472206	1854	1854	1854	1854	0
492	20250106	124300	151472206	1854	1854	1854	1854	0
493	20250106	124200	151472206	1854	1854	1854	1854	0
494	20250106	124100	151472206	1854	1854	1854	1854	0
495	20250106	124000	151472206	1854	1854	1854	1854	0
496	20250106	123900	151472206	1854	1854	1854	1854	0
497	20250106	123800	151472206	1854	1857	1857	1854	207
498	20250106	123700	151088094	1859	1859	1859	1859	0
499	20250106	123600	151088094	1859	1859	1859	1859	0
500	20250106	123500	151088094	1859	1859	1859	1859	0
501	20250106	123400	151088094	1859	1859	1859	1859	0
502	20250106	123300	151088094	1859	1859	1859	1859	0
503	20250106	123200	151088094	1859	1859	1859	1859	0
504	20250106	123100	151088094	1859	1859	1859	1859	0
505	20250106	123000	151088094	1859	1859	1859	1859	36
506	20250106	122900	151021170	1859	1859	1859	1859	6
507	20250106	122800	151010016	1859	1859	1859	1859	0
508	20250106	122700	151010016	1859	1859	1859	1859	0
509	20250106	122600	151010016	1859	1859	1859	1859	0
510	20250106	122500	151010016	1859	1859	1859	1859	0
511	20250106	122400	151010016	1859	1859	1859	1859	0
512	20250106	122300	151010016	1859	1859	1859	1859	0
513	20250106	122200	151010016	1859	1859	1859	1859	0
514	20250106	122100	151010016	1859	1859	1859	1859	0
515	20250106	122000	151010016	1859	1859	1859	1859	0
516	20250106	121900	151010016	1859	1859	1859	1859	0
517	20250106	121800	151010016	1859	1859	1859	1859	0
518	20250106	121700	151010016	1859	1859	1859	1859	0
519	20250106	121600	151010016	1859	1859	1859	1859	0
520	20250106	121500	151010016	1859	1859	1859	1859	0
521	20250106	121400	151010016	1859	1859	1859	1859	26
522	20250106	121300	150961682	1859	1859	1859	1859	10
523	20250106	121200	150943092	1859	1859	1859	1859	0
524	20250106	121100	150943092	1859	1859	1859	1859	0
525	20250106	121000	150943092	1859	1859	1859	1859	0
526	20250106	120900	150943092	1859	1859	1859	1859	1
527	20250106	120800	150941233	1859	1859	1859	1859	12
528	20250106	120700	150918925	1865	1865	1865	1865	0
529	20250106	120600	150918925	1865	1865	1865	1865	0
530	20250106	120500	150918925	1865	1865	1865	1865	207
531	20250106	120400	150532870	1865	1859	1865	1859	1206
532	20250106	120300	148289680	1859	1859	1859	1859	0
533	20250106	120200	148289680	1859	1859	1859	1859	0
534	20250106	120100	148289680	1859	1859	1859	1859	0
535	20250106	120000	148289680	1859	1859	1859	1859	12
536	20250106	115900	148267372	1859	1859	1859	1859	0
537	20250106	115800	148267372	1859	1859	1859	1859	0
538	20250106	115700	148267372	1859	1859	1859	1859	300
539	20250106	115600	147709672	1859	1859	1859	1859	80
540	20250106	115500	147560952	1869	1869	1869	1869	1014
541	20250106	115400	145665786	1869	1869	1869	1869	2
542	20250106	115300	145662048	1860	1860	1860	1860	30
543	20250106	115200	145606248	1869	1869	1869	1869	0
544	20250106	115100	145606248	1869	1869	1869	1869	0
545	20250106	115000	145606248	1869	1869	1869	1869	504
546	20250106	114900	144664272	1860	1860	1860	1860	0
547	20250106	114800	144664272	1860	1860	1860	1860	0
548	20250106	114700	144664272	1860	1860	1860	1860	0
549	20250106	114600	144664272	1860	1860	1860	1860	0
550	20250106	114500	144664272	1860	1865	1865	1860	1320
551	20250106	114400	142209017	1870	1866	1870	1866	228
552	20250106	114300	141782737	1866	1866	1866	1865	140
553	20250106	114200	141521557	1865	1865	1865	1865	0
554	20250106	114100	141521557	1865	1870	1870	1865	2
555	20250106	114000	141517822	1870	1867	1870	1867	4083
556	20250106	113900	133892116	1867	1865	1867	1865	9141
557	20250106	113800	116837178	1865	1863	1865	1863	773
558	20250106	113700	115396405	1863	1863	1863	1863	0
559	20250106	113600	115396405	1863	1863	1863	1863	537
560	20250106	113500	114395974	1856	1856	1856	1856	78
561	20250106	113400	114251206	1863	1863	1863	1863	0
562	20250106	113300	114251206	1863	1863	1863	1863	0
563	20250106	113200	114251206	1863	1862	1863	1862	300
564	20250106	113100	113692316	1863	1863	1863	1863	0
565	20250106	113000	113692316	1863	1863	1863	1863	118
566	20250106	112900	113472482	1863	1863	1863	1863	0
567	20250106	112800	113472482	1863	1863	1863	1863	3
568	20250106	112700	113466893	1863	1863	1863	1863	0
569	20250106	112600	113466893	1863	1863	1863	1863	331
570	20250106	112500	112850240	1863	1863	1863	1863	2
571	20250106	112400	112846514	1854	1854	1854	1854	1
572	20250106	112300	112844660	1862	1862	1862	1862	1000
573	20250106	112200	110982660	1862	1862	1862	1862	0
574	20250106	112100	110982660	1862	1862	1862	1862	0
575	20250106	112000	110982660	1862	1862	1862	1862	0
576	20250106	111900	110982660	1862	1862	1862	1862	0
577	20250106	111800	110982660	1862	1862	1862	1862	2
578	20250106	111700	110978936	1854	1854	1854	1854	1
579	20250106	111600	110977082	1854	1854	1854	1854	100
580	20250106	111500	110791682	1854	1854	1854	1854	30
581	20250106	111400	110736062	1854	1854	1854	1854	50
582	20250106	111300	110643362	1862	1862	1862	1862	0
583	20250106	111200	110643362	1862	1862	1862	1862	0
584	20250106	111100	110643362	1862	1862	1862	1862	0
585	20250106	111000	110643362	1862	1862	1862	1862	0
586	20250106	110900	110643362	1862	1862	1862	1862	0
587	20250106	110800	110643362	1862	1862	1862	1862	2
588	20250106	110700	110639638	1854	1854	1854	1854	0
589	20250106	110600	110639638	1854	1854	1854	1854	80
590	20250106	110500	110491318	1862	1862	1862	1862	0
591	20250106	110400	110491318	1862	1862	1862	1862	36
592	20250106	110300	110424286	1863	1863	1863	1863	0
593	20250106	110200	110424286	1863	1863	1863	1863	0
594	20250106	110100	110424286	1863	1863	1863	1863	0
595	20250106	110000	110424286	1863	1863	1863	1863	0
596	20250106	105900	110424286	1863	1863	1863	1863	0
597	20250106	105800	110424286	1863	1863	1863	1863	0
598	20250106	105700	110424286	1863	1859	1863	1859	963
599	20250106	105600	108633325	1850	1850	1850	1850	0
600	20250106	105500	108633325	1850	1850	1850	1850	0
601	20250106	105400	108633325	1850	1850	1850	1850	0
602	20250106	105300	108633325	1850	1850	1850	1850	0
603	20250106	105200	108633325	1850	1850	1850	1850	0
604	20250106	105100	108633325	1850	1850	1850	1850	0
605	20250106	105000	108633325	1850	1850	1850	1850	0
606	20250106	104900	108633325	1850	1850	1850	1850	0
607	20250106	104800	108633325	1850	1850	1850	1850	4
608	20250106	104700	108625925	1849	1849	1849	1849	0
609	20250106	104600	108625925	1849	1849	1849	1849	0
610	20250106	104500	108625925	1849	1849	1849	1849	0
611	20250106	104400	108625925	1849	1849	1849	1849	0
612	20250106	104300	108625925	1849	1849	1849	1849	0
613	20250106	104200	108625925	1849	1849	1849	1849	659
614	20250106	104100	107407434	1849	1850	1850	1849	711
615	20250106	104000	106092170	1852	1852	1852	1852	29
616	20250106	103900	106038462	1860	1860	1860	1860	0
617	20250106	103800	106038462	1860	1860	1860	1860	0
618	20250106	103700	106038462	1860	1860	1860	1860	2
619	20250106	103600	106034742	1850	1850	1850	1850	0
620	20250106	103500	106034742	1850	1850	1850	1850	0
621	20250106	103400	106034742	1850	1850	1850	1850	0
622	20250106	103300	106034742	1850	1850	1850	1850	587
623	20250106	103200	104948792	1860	1860	1860	1860	0
624	20250106	103100	104948792	1860	1860	1860	1860	1005
625	20250106	103000	103079492	1860	1860	1860	1860	0
626	20250106	102900	103079492	1860	1860	1860	1860	50
627	20250106	102800	102986492	1860	1862	1862	1860	206
628	20250106	102700	102602922	1862	1862	1862	1862	1873
629	20250106	102600	99115396	1862	1862	1862	1862	0
630	20250106	102500	99115396	1862	1862	1862	1862	0
631	20250106	102400	99115396	1862	1856	1862	1856	1574
632	20250106	102300	96184646	1855	1853	1855	1853	699
633	20250106	102200	94889310	1853	1851	1853	1851	30
634	20250106	102100	94833726	1853	1853	1853	1853	0
635	20250106	102000	94833726	1853	1853	1853	1853	1
636	20250106	101900	94831873	1849	1849	1849	1849	1344
637	20250106	101800	92346817	1850	1849	1850	1849	83
638	20250106	101700	92193289	1850	1850	1850	1850	2
639	20250106	101600	92189589	1850	1850	1850	1850	51
640	20250106	101500	92095239	1850	1850	1850	1850	0
641	20250106	101400	92095239	1850	1850	1850	1850	0
642	20250106	101300	92095239	1850	1850	1850	1850	73
643	20250106	101200	91960189	1850	1850	1850	1850	0
644	20250106	101100	91960189	1850	1850	1850	1850	0
645	20250106	101000	91960189	1850	1850	1850	1850	0
646	20250106	100900	91960189	1850	1850	1850	1850	1
647	20250106	100800	91958339	1844	1844	1844	1844	570
648	20250106	100700	90907259	1844	1844	1844	1844	75
649	20250106	100600	90768959	1844	1844	1844	1844	0
650	20250106	100500	90768959	1844	1852	1852	1844	4
651	20250106	100400	90761559	1853	1853	1853	1853	3
652	20250106	100300	90756000	1853	1853	1853	1853	1
653	20250106	100200	90754147	1853	1853	1853	1853	153
654	20250106	100100	90470638	1844	1844	1844	1844	0
655	20250106	100000	90470638	1844	1845	1845	1844	500
656	20250106	095900	89548334	1846	1846	1846	1846	0
657	20250106	095800	89548334	1846	1846	1846	1846	1
658	20250106	095700	89546488	1845	1845	1845	1845	0
659	20250106	095600	89546488	1845	1845	1845	1845	0
660	20250106	095500	89546488	1845	1845	1845	1845	0
661	20250106	095400	89546488	1845	1853	1853	1845	3515
662	20250106	095300	83046505	1849	1853	1853	1849	1337
663	20250106	095200	80572496	1865	1865	1865	1865	50
664	20250106	095100	80479246	1865	1865	1865	1865	0
665	20250106	095000	80479246	1865	1865	1865	1865	1
666	20250106	094900	80477381	1865	1865	1865	1865	16
667	20250106	094800	80447541	1866	1866	1866	1866	6
668	20250106	094700	80436345	1860	1860	1866	1860	1679
669	20250106	094600	77313399	1860	1860	1860	1860	3
670	20250106	094500	77307819	1850	1860	1860	1850	583
671	20250106	094400	76229230	1850	1850	1850	1850	200
672	20250106	094300	75859230	1860	1859	1860	1859	2963
673	20250106	094200	70351012	1859	1859	1859	1859	0
674	20250106	094100	70351012	1859	1859	1859	1859	10
675	20250106	094000	70332422	1859	1859	1859	1859	0
676	20250106	093900	70332422	1859	1859	1859	1859	203
677	20250106	093800	69955045	1858	1858	1858	1858	4
678	20250106	093700	69947613	1859	1859	1859	1859	3
679	20250106	093600	69942036	1846	1850	1859	1846	2924
680	20250106	093500	64524590	1844	1844	1844	1844	994
681	20250106	093400	62691654	1848	1855	1855	1848	1120
682	20250106	093300	60617166	1856	1855	1856	1855	503
683	20250106	093200	59683648	1851	1856	1857	1851	306
684	20250106	093100	59115414	1857	1850	1857	1850	426
685	20250106	093000	58326152	1850	1844	1850	1844	5002
686	20250106	092900	49102452	1847	1847	1847	1847	113
687	20250106	092800	48893741	1847	1847	1847	1847	3526
688	20250106	092700	42381219	1847	1848	1848	1847	1494
689	20250106	092600	39621791	1849	1849	1849	1849	8
690	20250106	092500	39606999	1849	1847	1855	1847	2862
691	20250106	092400	34314461	1848	1848	1848	1848	625
692	20250106	092300	33159461	1840	1840	1840	1840	0
693	20250106	092200	33159461	1840	1840	1840	1840	1
694	20250106	092100	33157621	1849	1849	1849	1849	0
695	20250106	092000	33157621	1849	1838	1849	1838	1292
696	20250106	091900	30772302	1848	1817	1848	1817	6343
697	20250106	091800	19166519	1817	1817	1817	1817	506
698	20250106	091700	18247117	1825	1825	1825	1825	20
699	20250106	091600	18210617	1825	1825	1825	1825	0
700	20250106	091500	18210617	1825	1825	1825	1825	17
701	20250106	091400	18179592	1825	1819	1825	1819	948
702	20250106	091300	16454083	1820	1825	1825	1820	301
703	20250106	091200	15905758	1825	1825	1825	1825	100
704	20250106	091100	15723258	1826	1826	1826	1826	398
705	20250106	091000	14996510	1826	1826	1826	1826	200
706	20250106	090900	14631310	1825	1825	1825	1825	1096
707	20250106	090800	12631110	1825	1830	1830	1825	31
708	20250106	090700	12574530	1840	1825	1840	1825	709
709	20250106	090600	11278970	1825	1830	1830	1825	213
710	20250106	090500	10890030	1830	1840	1840	1830	1134
711	20250106	090400	8806895	1840	1840	1840	1840	122
712	20250106	090300	8582415	1861	1860	1863	1840	783
713	20250106	090200	7128207	1863	1863	1863	1842	1262
714	20250106	090100	4785407	1867	1842	1867	1842	1917
715	20250106	090000	1242401	1842	1840	1842	1840	675