KissMeData/060310/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	193700	410915492	1890	1890	1890	1890	4189
3	20250102	193600	410915492	1890	1890	1890	1890	0
4	20250102	193500	410915492	1890	1890	1890	1890	0
5	20250102	193400	410915492	1890	1890	1890	1890	0
6	20250102	193300	410915492	1890	1890	1890	1890	0
7	20250102	193200	410915492	1890	1890	1890	1890	0
8	20250102	193100	410915492	1890	1890	1890	1890	0
9	20250102	193000	410915492	1890	1890	1890	1890	0
10	20250102	192900	410915492	1890	1890	1890	1890	0
11	20250102	192800	410915492	1890	1890	1890	1890	0
12	20250102	192700	410915492	1890	1890	1890	1890	0
13	20250102	192600	410915492	1890	1890	1890	1890	0
14	20250102	192500	410915492	1890	1890	1890	1890	0
15	20250102	192400	410915492	1890	1890	1890	1890	0
16	20250102	192300	410915492	1890	1890	1890	1890	0
17	20250102	192200	410915492	1890	1890	1890	1890	0
18	20250102	192100	410915492	1890	1890	1890	1890	0
19	20250102	192000	410915492	1890	1890	1890	1890	0
20	20250102	191900	410915492	1890	1890	1890	1890	0
21	20250102	191800	410915492	1890	1890	1890	1890	0
22	20250102	191700	410915492	1890	1890	1890	1890	0
23	20250102	191600	410915492	1890	1890	1890	1890	0
24	20250102	191500	410915492	1890	1890	1890	1890	0
25	20250102	191400	410915492	1890	1890	1890	1890	0
26	20250102	191300	410915492	1890	1890	1890	1890	0
27	20250102	191200	410915492	1890	1890	1890	1890	0
28	20250102	191100	410915492	1890	1890	1890	1890	0
29	20250102	191000	410915492	1890	1890	1890	1890	0
30	20250102	190900	410915492	1890	1890	1890	1890	0
31	20250102	190800	410915492	1890	1890	1890	1890	0
32	20250102	190700	410915492	1890	1890	1890	1890	4189
33	20250102	190600	410915492	1890	1890	1890	1890	0
34	20250102	190500	410915492	1890	1890	1890	1890	0
35	20250102	190400	410915492	1890	1890	1890	1890	0
36	20250102	190300	410915492	1890	1890	1890	1890	0
37	20250102	190200	410915492	1890	1890	1890	1890	0
38	20250102	190100	410915492	1890	1890	1890	1890	0
39	20250102	190000	410915492	1890	1890	1890	1890	0
40	20250102	185900	410915492	1890	1890	1890	1890	0
41	20250102	185800	410915492	1890	1890	1890	1890	0
42	20250102	185700	410915492	1890	1890	1890	1890	0
43	20250102	185600	410915492	1890	1890	1890	1890	0
44	20250102	185500	410915492	1890	1890	1890	1890	0
45	20250102	185400	410915492	1890	1890	1890	1890	0
46	20250102	185300	410915492	1890	1890	1890	1890	0
47	20250102	185200	410915492	1890	1890	1890	1890	0
48	20250102	185100	410915492	1890	1890	1890	1890	0
49	20250102	185000	410915492	1890	1890	1890	1890	0
50	20250102	184900	410915492	1890	1890	1890	1890	0
51	20250102	184800	410915492	1890	1890	1890	1890	0
52	20250102	184700	410915492	1890	1890	1890	1890	0
53	20250102	184600	410915492	1890	1890	1890	1890	0
54	20250102	184500	410915492	1890	1890	1890	1890	0
55	20250102	184400	410915492	1890	1890	1890	1890	0
56	20250102	184300	410915492	1890	1890	1890	1890	0
57	20250102	184200	410915492	1890	1890	1890	1890	0
58	20250102	184100	410915492	1890	1890	1890	1890	0
59	20250102	184000	410915492	1890	1890	1890	1890	0
60	20250102	183900	410915492	1890	1890	1890	1890	0
61	20250102	183800	410915492	1890	1890	1890	1890	0
62	20250102	183700	410915492	1890	1890	1890	1890	4189
63	20250102	183600	410915492	1890	1890	1890	1890	0
64	20250102	183500	410915492	1890	1890	1890	1890	0
65	20250102	183400	410915492	1890	1890	1890	1890	0
66	20250102	183300	410915492	1890	1890	1890	1890	0
67	20250102	183200	410915492	1890	1890	1890	1890	0
68	20250102	183100	410915492	1890	1890	1890	1890	0
69	20250102	183000	410915492	1890	1890	1890	1890	0
70	20250102	182900	410915492	1890	1890	1890	1890	0
71	20250102	182800	410915492	1890	1890	1890	1890	0
72	20250102	182700	410915492	1890	1890	1890	1890	0
73	20250102	182600	410915492	1890	1890	1890	1890	0
74	20250102	182500	410915492	1890	1890	1890	1890	0
75	20250102	182400	410915492	1890	1890	1890	1890	0
76	20250102	182300	410915492	1890	1890	1890	1890	0
77	20250102	182200	410915492	1890	1890	1890	1890	0
78	20250102	182100	410915492	1890	1890	1890	1890	0
79	20250102	182000	410915492	1890	1890	1890	1890	0
80	20250102	181900	410915492	1890	1890	1890	1890	0
81	20250102	181800	410915492	1890	1890	1890	1890	0
82	20250102	181700	410915492	1890	1890	1890	1890	0
83	20250102	181600	410915492	1890	1890	1890	1890	0
84	20250102	181500	410915492	1890	1890	1890	1890	0
85	20250102	181400	410915492	1890	1890	1890	1890	0
86	20250102	181300	410915492	1890	1890	1890	1890	0
87	20250102	181200	410915492	1890	1890	1890	1890	0
88	20250102	181100	410915492	1890	1890	1890	1890	0
89	20250102	181000	410915492	1890	1890	1890	1890	0
90	20250102	180900	410915492	1890	1890	1890	1890	0
91	20250102	180800	410915492	1890	1890	1890	1890	0
92	20250102	180700	410915492	1890	1890	1890	1890	4189
93	20250102	180600	410915492	1890	1890	1890	1890	0
94	20250102	180500	410915492	1890	1890	1890	1890	0
95	20250102	180400	410915492	1890	1890	1890	1890	0
96	20250102	180300	410915492	1890	1890	1890	1890	0
97	20250102	180200	410915492	1890	1890	1890	1890	0
98	20250102	180100	410915492	1890	1890	1890	1890	0
99	20250102	180000	410915492	1890	1890	1890	1890	0
100	20250102	175900	410915492	1890	1890	1890	1890	0
101	20250102	175800	410915492	1890	1890	1890	1890	0
102	20250102	175700	410915492	1890	1890	1890	1890	0
103	20250102	175600	410915492	1890	1890	1890	1890	0
104	20250102	175500	410915492	1890	1890	1890	1890	0
105	20250102	175400	410915492	1890	1890	1890	1890	0
106	20250102	175300	410915492	1890	1890	1890	1890	0
107	20250102	175200	410915492	1890	1890	1890	1890	0
108	20250102	175100	410915492	1890	1890	1890	1890	0
109	20250102	175000	410915492	1890	1890	1890	1890	0
110	20250102	174900	410915492	1890	1890	1890	1890	0
111	20250102	174800	410915492	1890	1890	1890	1890	0
112	20250102	174700	410915492	1890	1890	1890	1890	0
113	20250102	174600	410915492	1890	1890	1890	1890	0
114	20250102	174500	410915492	1890	1890	1890	1890	0
115	20250102	174400	410915492	1890	1890	1890	1890	0
116	20250102	174300	410915492	1890	1890	1890	1890	0
117	20250102	174200	410915492	1890	1890	1890	1890	0
118	20250102	174100	410915492	1890	1890	1890	1890	0
119	20250102	174000	410915492	1890	1890	1890	1890	0
120	20250102	173900	410915492	1890	1890	1890	1890	0
121	20250102	173800	410915492	1890	1890	1890	1890	0
122	20250102	173700	410915492	1890	1890	1890	1890	4189
123	20250102	173600	410915492	1890	1890	1890	1890	0
124	20250102	173500	410915492	1890	1890	1890	1890	0
125	20250102	173400	410915492	1890	1890	1890	1890	0
126	20250102	173300	410915492	1890	1890	1890	1890	0
127	20250102	173200	410915492	1890	1890	1890	1890	0
128	20250102	173100	410915492	1890	1890	1890	1890	0
129	20250102	173000	410915492	1890	1890	1890	1890	0
130	20250102	172900	410915492	1890	1890	1890	1890	0
131	20250102	172800	410915492	1890	1890	1890	1890	0
132	20250102	172700	410915492	1890	1890	1890	1890	0
133	20250102	172600	410915492	1890	1890	1890	1890	0
134	20250102	172500	410915492	1890	1890	1890	1890	0
135	20250102	172400	410915492	1890	1890	1890	1890	0
136	20250102	172300	410915492	1890	1890	1890	1890	0
137	20250102	172200	410915492	1890	1890	1890	1890	0
138	20250102	172100	410915492	1890	1890	1890	1890	0
139	20250102	172000	410915492	1890	1890	1890	1890	0
140	20250102	171900	410915492	1890	1890	1890	1890	0
141	20250102	171800	410915492	1890	1890	1890	1890	0
142	20250102	171700	410915492	1890	1890	1890	1890	0
143	20250102	171600	410915492	1890	1890	1890	1890	0
144	20250102	171500	410915492	1890	1890	1890	1890	0
145	20250102	171400	410915492	1890	1890	1890	1890	0
146	20250102	171300	410915492	1890	1890	1890	1890	0
147	20250102	171200	410915492	1890	1890	1890	1890	0
148	20250102	171100	410915492	1890	1890	1890	1890	0
149	20250102	171000	410915492	1890	1890	1890	1890	0
150	20250102	170900	410915492	1890	1890	1890	1890	0
151	20250102	170800	410915492	1890	1890	1890	1890	0
152	20250102	170700	410915492	1890	1890	1890	1890	4189
153	20250102	170600	410915492	1890	1890	1890	1890	0
154	20250102	170500	410915492	1890	1890	1890	1890	0
155	20250102	170400	410915492	1890	1890	1890	1890	0
156	20250102	170300	410915492	1890	1890	1890	1890	0
157	20250102	170200	410915492	1890	1890	1890	1890	0
158	20250102	170100	410915492	1890	1890	1890	1890	0
159	20250102	170000	410915492	1890	1890	1890	1890	0
160	20250102	165900	410915492	1890	1890	1890	1890	0
161	20250102	165800	410915492	1890	1890	1890	1890	0
162	20250102	165700	410915492	1890	1890	1890	1890	0
163	20250102	165600	410915492	1890	1890	1890	1890	0
164	20250102	165500	410915492	1890	1890	1890	1890	0
165	20250102	165400	410915492	1890	1890	1890	1890	0
166	20250102	165300	410915492	1890	1890	1890	1890	0
167	20250102	165200	410915492	1890	1890	1890	1890	0
168	20250102	165100	410915492	1890	1890	1890	1890	0
169	20250102	165000	410915492	1890	1890	1890	1890	0
170	20250102	164900	410915492	1890	1890	1890	1890	0
171	20250102	164800	410915492	1890	1890	1890	1890	0
172	20250102	164700	410915492	1890	1890	1890	1890	0
173	20250102	164600	410915492	1890	1890	1890	1890	0
174	20250102	164500	410915492	1890	1890	1890	1890	0
175	20250102	164400	410915492	1890	1890	1890	1890	0
176	20250102	164300	410915492	1890	1890	1890	1890	0
177	20250102	164200	410915492	1890	1890	1890	1890	0
178	20250102	164100	410915492	1890	1890	1890	1890	0
179	20250102	164000	410915492	1890	1890	1890	1890	0
180	20250102	163900	410915492	1890	1890	1890	1890	0
181	20250102	163800	410915492	1890	1890	1890	1890	0
182	20250102	163700	410915492	1890	1890	1890	1890	4189
183	20250102	163600	410915492	1890	1890	1890	1890	0
184	20250102	163500	410915492	1890	1890	1890	1890	0
185	20250102	163400	410915492	1890	1890	1890	1890	0
186	20250102	163300	410915492	1890	1890	1890	1890	0
187	20250102	163200	410915492	1890	1890	1890	1890	0
188	20250102	163100	410915492	1890	1890	1890	1890	0
189	20250102	163000	410915492	1890	1890	1890	1890	0
190	20250102	162900	410915492	1890	1890	1890	1890	0
191	20250102	162800	410915492	1890	1890	1890	1890	0
192	20250102	162700	410915492	1890	1890	1890	1890	0
193	20250102	162600	410915492	1890	1890	1890	1890	0
194	20250102	162500	410915492	1890	1890	1890	1890	0
195	20250102	162400	410915492	1890	1890	1890	1890	0
196	20250102	162300	410915492	1890	1890	1890	1890	0
197	20250102	162200	410915492	1890	1890	1890	1890	0
198	20250102	162100	410915492	1890	1890	1890	1890	0
199	20250102	162000	410915492	1890	1890	1890	1890	0
200	20250102	161900	410915492	1890	1890	1890	1890	0
201	20250102	161800	410915492	1890	1890	1890	1890	0
202	20250102	161700	410915492	1890	1890	1890	1890	0
203	20250102	161600	410915492	1890	1890	1890	1890	0
204	20250102	161500	410915492	1890	1890	1890	1890	0
205	20250102	161400	410915492	1890	1890	1890	1890	0
206	20250102	161300	410915492	1890	1890	1890	1890	0
207	20250102	161200	410915492	1890	1890	1890	1890	0
208	20250102	161100	410915492	1890	1890	1890	1890	0
209	20250102	161000	410915492	1890	1890	1890	1890	0
210	20250102	160900	410915492	1890	1890	1890	1890	0
211	20250102	160800	410915492	1890	1890	1890	1890	0
212	20250102	160700	410915492	1890	1890	1890	1890	4189
213	20250102	160600	410915492	1890	1890	1890	1890	0
214	20250102	160500	410915492	1890	1890	1890	1890	0
215	20250102	160400	410915492	1890	1890	1890	1890	0
216	20250102	160300	410915492	1890	1890	1890	1890	0
217	20250102	160200	410915492	1890	1890	1890	1890	0
218	20250102	160100	410915492	1890	1890	1890	1890	0
219	20250102	160000	410915492	1890	1890	1890	1890	0
220	20250102	155900	410915492	1890	1890	1890	1890	0
221	20250102	155800	410915492	1890	1890	1890	1890	0
222	20250102	155700	410915492	1890	1890	1890	1890	0
223	20250102	155600	410915492	1890	1890	1890	1890	0
224	20250102	155500	410915492	1890	1890	1890	1890	0
225	20250102	155400	410915492	1890	1890	1890	1890	0
226	20250102	155300	410915492	1890	1890	1890	1890	0
227	20250102	155200	410915492	1890	1890	1890	1890	0
228	20250102	155100	410915492	1890	1890	1890	1890	0
229	20250102	155000	410915492	1890	1890	1890	1890	0
230	20250102	154900	410915492	1890	1890	1890	1890	0
231	20250102	154800	410915492	1890	1890	1890	1890	0
232	20250102	154700	410915492	1890	1890	1890	1890	0
233	20250102	154600	410915492	1890	1890	1890	1890	0
234	20250102	154500	410915492	1890	1890	1890	1890	0
235	20250102	154400	410915492	1890	1890	1890	1890	0
236	20250102	154300	410915492	1890	1890	1890	1890	0
237	20250102	154200	410915492	1890	1890	1890	1890	0
238	20250102	154100	410915492	1890	1890	1890	1890	0
239	20250102	154000	410915492	1890	1890	1890	1890	0
240	20250102	153900	410915492	1890	1890	1890	1890	0
241	20250102	153800	410915492	1890	1890	1890	1890	0
242	20250102	153700	410915492	1890	1890	1890	1890	4189
243	20250102	153600	410915492	1890	1890	1890	1890	0
244	20250102	153500	410915492	1890	1890	1890	1890	0
245	20250102	153400	410915492	1890	1890	1890	1890	0
246	20250102	153300	410915492	1890	1890	1890	1890	0
247	20250102	153200	410915492	1890	1890	1890	1890	0
248	20250102	153100	410915492	1890	1890	1890	1890	0
249	20250102	153000	410915492	1890	1890	1890	1890	4189
250	20250102	152900	402998282	1895	1895	1895	1895	0
251	20250102	152800	402998282	1895	1895	1895	1895	0
252	20250102	152700	402998282	1895	1895	1895	1895	0
253	20250102	152600	402998282	1895	1895	1895	1895	0
254	20250102	152500	402998282	1895	1895	1895	1895	0
255	20250102	152400	402998282	1895	1895	1895	1895	0
256	20250102	152300	402998282	1895	1895	1895	1895	0
257	20250102	152200	402998282	1895	1895	1895	1895	0
258	20250102	152100	402998282	1895	1895	1895	1895	0
259	20250102	152000	402998282	1895	1895	1895	1895	0
260	20250102	151900	402998282	1895	1895	1895	1895	752
261	20250102	151800	401573242	1895	1894	1895	1893	337
262	20250102	151700	400934954	1894	1894	1894	1894	415
263	20250102	151600	400148944	1893	1892	1894	1892	230
264	20250102	151500	399713642	1892	1888	1892	1888	8466
265	20250102	151400	383725848	1888	1888	1888	1888	557
266	20250102	151300	382674232	1887	1887	1888	1887	130
267	20250102	151200	382428921	1888	1888	1888	1888	20
268	20250102	151100	382391161	1888	1888	1888	1888	945
269	20250102	151000	380607001	1887	1887	1888	1887	47
270	20250102	150900	380518310	1887	1887	1887	1887	377
271	20250102	150800	379806911	1887	1888	1888	1887	147
272	20250102	150700	379529516	1888	1888	1888	1888	6
273	20250102	150600	379518188	1887	1888	1888	1887	35
274	20250102	150500	379452142	1887	1887	1887	1887	3
275	20250102	150400	379446481	1888	1887	1888	1887	2
276	20250102	150300	379442706	1887	1887	1887	1887	1000
277	20250102	150200	377555706	1887	1887	1887	1887	1015
278	20250102	150100	375640401	1885	1885	1885	1885	5
279	20250102	150000	375630976	1884	1885	1885	1884	947
280	20250102	145900	373846182	1886	1886	1886	1886	100
281	20250102	145800	373657582	1884	1884	1884	1884	0
282	20250102	145700	373657582	1884	1884	1884	1884	0
283	20250102	145600	373657582	1884	1886	1886	1884	2020
284	20250102	145500	369851862	1884	1884	1884	1884	0
285	20250102	145400	369851862	1884	1887	1887	1884	101
286	20250102	145300	369661575	1888	1888	1888	1888	1
287	20250102	145200	369659687	1887	1887	1887	1887	440
288	20250102	145100	368829407	1887	1887	1887	1887	0
289	20250102	145000	368829407	1887	1887	1887	1887	1
290	20250102	144900	368827520	1884	1884	1884	1884	1000
291	20250102	144800	366943520	1887	1886	1887	1885	3006
292	20250102	144700	361274115	1887	1888	1888	1887	380
293	20250102	144600	360557054	1887	1888	1888	1887	20
294	20250102	144500	360519304	1888	1887	1888	1887	1306
295	20250102	144400	358053852	1887	1887	1887	1887	183
296	20250102	144300	357708531	1887	1886	1887	1886	9
297	20250102	144200	357691551	1887	1888	1888	1887	17
298	20250102	144100	357659462	1888	1888	1888	1888	465
299	20250102	144000	356781542	1888	1888	1888	1888	31
300	20250102	143900	356723014	1887	1887	1887	1887	0
301	20250102	143800	356723014	1887	1887	1887	1887	0
302	20250102	143700	356723014	1887	1886	1887	1886	330
303	20250102	143600	356100334	1886	1886	1886	1886	0
304	20250102	143500	356100334	1886	1886	1886	1886	20
305	20250102	143400	356062614	1887	1886	1887	1882	271
306	20250102	143300	355551510	1886	1885	1886	1885	306
307	20250102	143200	354974699	1885	1885	1885	1885	530
308	20250102	143100	353975649	1885	1885	1885	1885	0
309	20250102	143000	353975649	1885	1885	1885	1885	0
310	20250102	142900	353975649	1885	1885	1885	1885	364
311	20250102	142800	353289509	1885	1885	1885	1885	0
312	20250102	142700	353289509	1885	1885	1886	1885	56
313	20250102	142600	353183947	1885	1885	1885	1885	0
314	20250102	142500	353183947	1885	1885	1885	1885	0
315	20250102	142400	353183947	1885	1885	1885	1885	500
316	20250102	142300	352241447	1885	1882	1885	1882	505
317	20250102	142200	351290532	1885	1883	1885	1879	1336
318	20250102	142100	348776505	1882	1883	1883	1882	303
319	20250102	142000	348205961	1883	1883	1883	1883	0
320	20250102	141900	348205961	1883	1883	1883	1882	896
321	20250102	141800	346518893	1882	1882	1882	1882	289
322	20250102	141700	345974995	1882	1881	1882	1881	50
323	20250102	141600	345880944	1881	1875	1881	1875	10226
324	20250102	141500	326675598	1875	1875	1875	1875	6
325	20250102	141400	326664348	1875	1874	1875	1874	257
326	20250102	141300	326182729	1874	1870	1874	1870	361
327	20250102	141200	325507655	1874	1874	1874	1874	0
328	20250102	141100	325507655	1874	1873	1874	1873	32
329	20250102	141000	325447718	1872	1872	1872	1872	0
330	20250102	140900	325447718	1872	1872	1872	1872	0
331	20250102	140800	325447718	1872	1872	1872	1872	981
332	20250102	140700	323611286	1872	1872	1872	1872	0
333	20250102	140600	323611286	1872	1872	1872	1872	1
334	20250102	140500	323609414	1872	1872	1872	1872	0
335	20250102	140400	323609414	1872	1870	1872	1870	147
336	20250102	140300	323334430	1870	1871	1872	1870	901
337	20250102	140200	321649371	1872	1872	1872	1872	1
338	20250102	140100	321647499	1871	1871	1872	1871	475
339	20250102	140000	320758769	1871	1871	1872	1871	174
340	20250102	135900	320433213	1872	1872	1872	1872	1
341	20250102	135800	320431341	1871	1871	1871	1871	5
342	20250102	135700	320421986	1872	1871	1872	1871	4797
343	20250102	135600	311446256	1871	1870	1871	1870	2486
344	20250102	135500	306796036	1870	1870	1870	1870	10
345	20250102	135400	306777336	1870	1870	1870	1870	0
346	20250102	135300	306777336	1870	1870	1870	1870	342
347	20250102	135200	306137796	1870	1863	1870	1863	2
348	20250102	135100	306134063	1871	1871	1871	1871	0
349	20250102	135000	306134063	1871	1871	1871	1871	0
350	20250102	134900	306134063	1871	1868	1871	1868	7194
351	20250102	134800	292688268	1868	1868	1868	1868	1
352	20250102	134700	292686400	1868	1868	1868	1868	0
353	20250102	134600	292686400	1868	1868	1868	1868	740
354	20250102	134500	291304080	1867	1867	1867	1867	101
355	20250102	134400	291115513	1867	1867	1867	1867	921
356	20250102	134300	289396006	1861	1861	1861	1861	1444
357	20250102	134200	286708722	1861	1861	1861	1861	5056
358	20250102	134100	277299506	1867	1867	1867	1867	353
359	20250102	134000	276640455	1867	1867	1867	1867	30
360	20250102	133900	276584445	1867	1867	1867	1867	0
361	20250102	133800	276584445	1867	1867	1867	1867	0
362	20250102	133700	276584445	1867	1867	1867	1867	0
363	20250102	133600	276584445	1867	1867	1867	1867	0
364	20250102	133500	276584445	1867	1867	1867	1867	302
365	20250102	133400	276020611	1867	1867	1867	1867	0
366	20250102	133300	276020611	1867	1867	1867	1867	1503
367	20250102	133200	273214510	1867	1867	1867	1867	0
368	20250102	133100	273214510	1867	1867	1867	1865	1294
369	20250102	133000	270798632	1861	1861	1861	1861	1
370	20250102	132900	270796771	1867	1867	1867	1867	0
371	20250102	132800	270796771	1867	1867	1867	1867	0
372	20250102	132700	270796771	1867	1867	1867	1867	0
373	20250102	132600	270796771	1867	1867	1867	1867	7
374	20250102	132500	270783702	1867	1867	1867	1867	7
375	20250102	132400	270770633	1867	1867	1867	1867	1
376	20250102	132300	270768766	1868	1868	1868	1868	0
377	20250102	132200	270768766	1868	1868	1868	1868	0
378	20250102	132100	270768766	1868	1868	1868	1868	0
379	20250102	132000	270768766	1868	1868	1868	1868	342
380	20250102	131900	270129910	1868	1868	1868	1868	0
381	20250102	131800	270129910	1868	1868	1868	1868	342
382	20250102	131700	269491054	1868	1868	1868	1861	313
383	20250102	131600	268908547	1861	1868	1868	1861	2445
384	20250102	131500	264358395	1867	1867	1867	1867	208
385	20250102	131400	263970059	1867	1867	1867	1867	0
386	20250102	131300	263970059	1867	1867	1867	1867	1
387	20250102	131200	263968192	1867	1867	1867	1867	0
388	20250102	131100	263968192	1867	1867	1868	1867	409
389	20250102	131000	263204232	1867	1867	1867	1867	29
390	20250102	130900	263150089	1868	1868	1868	1868	0
391	20250102	130800	263150089	1868	1868	1868	1868	0
392	20250102	130700	263150089	1868	1868	1868	1868	0
393	20250102	130600	263150089	1868	1868	1868	1868	395
394	20250102	130500	262412229	1868	1868	1868	1868	0
395	20250102	130400	262412229	1868	1868	1868	1868	0
396	20250102	130300	262412229	1868	1868	1868	1868	0
397	20250102	130200	262412229	1868	1868	1868	1868	329
398	20250102	130100	261797657	1861	1861	1861	1861	790
399	20250102	130000	260327467	1869	1869	1869	1869	285
400	20250102	125900	259794802	1869	1869	1869	1869	0
401	20250102	125800	259794802	1869	1869	1869	1869	0
402	20250102	125700	259794802	1869	1869	1869	1869	0
403	20250102	125600	259794802	1869	1869	1869	1869	305
404	20250102	125500	259224757	1869	1869	1869	1869	3
405	20250102	125400	259219150	1869	1869	1869	1869	0
406	20250102	125300	259219150	1869	1863	1869	1863	397
407	20250102	125200	258477757	1863	1863	1863	1863	0
408	20250102	125100	258477757	1863	1863	1863	1863	0
409	20250102	125000	258477757	1863	1863	1863	1863	50
410	20250102	124900	258384607	1863	1863	1863	1863	117
411	20250102	124800	258166636	1863	1863	1863	1863	0
412	20250102	124700	258166636	1863	1863	1863	1863	0
413	20250102	124600	258166636	1863	1863	1863	1863	0
414	20250102	124500	258166636	1863	1863	1863	1863	50
415	20250102	124400	258073486	1863	1863	1863	1863	375
416	20250102	124300	257374861	1862	1862	1862	1862	1000
417	20250102	124200	255512861	1858	1858	1858	1858	171
418	20250102	124100	255195143	1858	1862	1862	1857	5679
419	20250102	124000	244624335	1863	1863	1863	1863	1800
420	20250102	123900	241270935	1862	1869	1869	1862	8496
421	20250102	123800	225434682	1869	1869	1869	1869	500
422	20250102	123700	224500182	1867	1867	1867	1867	0
423	20250102	123600	224500182	1867	1867	1867	1867	1
424	20250102	123500	224498315	1869	1869	1869	1869	0
425	20250102	123400	224498315	1869	1869	1869	1869	314
426	20250102	123300	223911449	1869	1869	1869	1869	0
427	20250102	123200	223911449	1869	1869	1869	1869	0
428	20250102	123100	223911449	1869	1869	1869	1869	0
429	20250102	123000	223911449	1869	1869	1869	1869	0
430	20250102	122900	223911449	1869	1869	1869	1869	1320
431	20250102	122800	221444369	1869	1869	1869	1869	0
432	20250102	122700	221444369	1869	1869	1869	1869	0
433	20250102	122600	221444369	1869	1869	1869	1869	215
434	20250102	122500	221042534	1874	1874	1874	1874	0
435	20250102	122400	221042534	1874	1874	1874	1874	240
436	20250102	122300	220592774	1874	1874	1874	1874	198
437	20250102	122200	220221722	1874	1874	1874	1874	195
438	20250102	122100	219856292	1875	1875	1875	1875	0
439	20250102	122000	219856292	1875	1875	1875	1875	0
440	20250102	121900	219856292	1875	1875	1875	1875	110
441	20250102	121800	219650042	1864	1864	1864	1864	0
442	20250102	121700	219650042	1864	1864	1864	1864	0
443	20250102	121600	219650042	1864	1864	1864	1864	50
444	20250102	121500	219556842	1864	1864	1864	1864	500
445	20250102	121400	218624842	1864	1864	1864	1864	0
446	20250102	121300	218624842	1864	1864	1864	1864	407
447	20250102	121200	217866194	1876	1876	1876	1876	27
448	20250102	121100	217815542	1877	1877	1877	1877	0
449	20250102	121000	217815542	1877	1877	1877	1877	0
450	20250102	120900	217815542	1877	1877	1877	1877	0
451	20250102	120800	217815542	1877	1877	1877	1877	0
452	20250102	120700	217815542	1877	1877	1877	1877	0
453	20250102	120600	217815542	1877	1877	1877	1877	0
454	20250102	120500	217815542	1877	1873	1877	1869	7370
455	20250102	120400	204014556	1874	1873	1874	1873	1028
456	20250102	120300	202089084	1878	1878	1878	1878	0
457	20250102	120200	202089084	1878	1878	1878	1873	204
458	20250102	120100	201705987	1873	1874	1878	1873	3047
459	20250102	120000	195996062	1877	1877	1877	1877	357
460	20250102	115900	195325973	1877	1877	1877	1877	0
461	20250102	115800	195325973	1877	1877	1877	1877	198
462	20250102	115700	194954327	1877	1877	1877	1877	0
463	20250102	115600	194954327	1877	1877	1877	1877	0
464	20250102	115500	194954327	1877	1877	1877	1877	312
465	20250102	115400	194368703	1877	1874	1877	1874	316
466	20250102	115300	193776309	1875	1875	1875	1875	410
467	20250102	115200	193007559	1877	1877	1877	1877	188
468	20250102	115100	192654683	1877	1877	1877	1877	101
469	20250102	115000	192465106	1878	1877	1878	1877	201
470	20250102	114900	192087641	1877	1877	1878	1877	357
471	20250102	114800	191417233	1878	1877	1878	1877	21
472	20250102	114700	191377815	1875	1875	1875	1875	912
473	20250102	114600	189667815	1878	1878	1878	1878	461
474	20250102	114500	188802057	1878	1878	1878	1878	108
475	20250102	114400	188599233	1878	1878	1878	1875	316
476	20250102	114300	188005869	1878	1878	1878	1878	974
477	20250102	114200	186176697	1878	1878	1878	1878	96
478	20250102	114100	185996409	1878	1875	1878	1875	240
479	20250102	114000	185545770	1878	1878	1878	1878	132
480	20250102	113900	185297874	1878	1877	1878	1877	741
481	20250102	113800	183906466	1877	1877	1877	1877	10
482	20250102	113700	183887696	1878	1878	1878	1878	458
483	20250102	113600	183027572	1878	1878	1878	1878	1
484	20250102	113500	183025694	1877	1874	1877	1869	1492
485	20250102	113400	180227690	1873	1870	1873	1870	11553
486	20250102	113300	158616414	1870	1870	1870	1870	0
487	20250102	113200	158616414	1870	1870	1870	1870	1
488	20250102	113100	158614544	1870	1869	1870	1869	226
489	20250102	113000	158192149	1869	1868	1869	1868	11706
490	20250102	112900	136313860	1863	1862	1863	1862	25
491	20250102	112800	136267289	1863	1868	1868	1863	1219
492	20250102	112700	133991247	1869	1869	1869	1869	0
493	20250102	112600	133991247	1869	1869	1869	1869	20
494	20250102	112500	133953867	1869	1869	1869	1869	0
495	20250102	112400	133953867	1869	1868	1869	1868	1321
496	20250102	112300	131485239	1863	1863	1863	1863	0
497	20250102	112200	131485239	1863	1863	1863	1863	1
498	20250102	112100	131483376	1868	1868	1868	1868	0
499	20250102	112000	131483376	1868	1868	1868	1868	0
500	20250102	111900	131483376	1868	1867	1868	1867	300
501	20250102	111800	130922996	1868	1868	1868	1868	1722
502	20250102	111700	127706300	1868	1868	1868	1868	0
503	20250102	111600	127706300	1868	1868	1868	1868	0
504	20250102	111500	127706300	1868	1868	1868	1868	0
505	20250102	111400	127706300	1868	1867	1868	1867	272
506	20250102	111300	127198218	1867	1867	1867	1867	1687
507	20250102	111200	124048589	1861	1866	1866	1861	151
508	20250102	111100	123766828	1867	1867	1867	1867	0
509	20250102	111000	123766828	1867	1867	1867	1867	308
510	20250102	110900	123191792	1867	1867	1867	1867	0
511	20250102	110800	123191792	1867	1867	1867	1867	9
512	20250102	110700	123174989	1867	1867	1867	1867	5
513	20250102	110600	123165654	1867	1867	1867	1867	500
514	20250102	110500	122232154	1867	1867	1867	1867	920
515	20250102	110400	120514514	1867	1867	1867	1867	66
516	20250102	110300	120391292	1867	1867	1867	1867	0
517	20250102	110200	120391292	1867	1867	1867	1867	305
518	20250102	110100	119821857	1860	1860	1860	1860	0
519	20250102	110000	119821857	1860	1860	1860	1860	0
520	20250102	105900	119821857	1860	1863	1863	1860	25
521	20250102	105800	119775302	1864	1864	1864	1864	6
522	20250102	105700	119764118	1864	1868	1868	1864	743
523	20250102	105600	118379156	1868	1868	1868	1868	0
524	20250102	105500	118379156	1868	1868	1868	1868	6
525	20250102	105400	118367948	1864	1865	1868	1864	545
526	20250102	105300	117352051	1868	1869	1869	1868	11
527	20250102	105200	117331493	1869	1869	1869	1869	79
528	20250102	105100	117183842	1869	1869	1869	1869	3
529	20250102	105000	117178235	1869	1869	1869	1869	0
530	20250102	104900	117178235	1869	1869	1869	1869	153
531	20250102	104800	116892278	1869	1869	1869	1869	3
532	20250102	104700	116886671	1870	1866	1870	1866	2974
533	20250102	104600	111330791	1866	1866	1866	1866	2500
534	20250102	104500	106665791	1866	1866	1866	1866	2
535	20250102	104400	106662059	1856	1860	1860	1856	6672
536	20250102	104300	94259468	1860	1860	1860	1860	1
537	20250102	104200	94257608	1868	1868	1868	1868	0
538	20250102	104100	94257608	1868	1867	1868	1867	1018
539	20250102	104000	92356597	1867	1865	1867	1865	611
540	20250102	103900	91215862	1865	1867	1867	1865	564
541	20250102	103800	90163202	1867	1864	1867	1860	5829
542	20250102	103700	79301598	1867	1863	1867	1863	564
543	20250102	103600	78249810	1863	1863	1863	1863	0
544	20250102	103500	78249810	1863	1865	1865	1863	1602
545	20250102	103400	75264302	1864	1864	1864	1864	0
546	20250102	103300	75264302	1864	1868	1868	1864	3587
547	20250102	103200	68572420	1868	1868	1868	1868	1215
548	20250102	103100	66302800	1868	1868	1868	1868	60
549	20250102	103000	66190720	1868	1864	1868	1864	2020
550	20250102	102900	62421390	1863	1862	1863	1862	824
551	20250102	102800	60886678	1860	1858	1861	1858	2021
552	20250102	102700	57127018	1860	1859	1860	1859	2702
553	20250102	102600	52101307	1860	1860	1860	1860	110
554	20250102	102500	51896707	1860	1859	1860	1859	429
555	20250102	102400	51098797	1860	1860	1860	1860	1
556	20250102	102300	51096937	1859	1858	1859	1858	1474
557	20250102	102200	48356772	1858	1858	1858	1858	1701
558	20250102	102100	45196314	1858	1858	1858	1858	300
559	20250102	102000	44638914	1858	1858	1858	1858	100
560	20250102	101900	44453114	1858	1854	1858	1854	181
561	20250102	101800	44117199	1855	1855	1855	1855	0
562	20250102	101700	44117199	1855	1854	1856	1854	64
563	20250102	101600	43998479	1855	1847	1855	1847	7131
564	20250102	101500	30820306	1848	1848	1848	1848	1118
565	20250102	101400	28754242	1848	1848	1848	1840	5037
566	20250102	101300	19476714	1848	1847	1848	1847	30
567	20250102	101200	19421303	1847	1847	1847	1847	1
568	20250102	101100	19419456	1847	1847	1847	1847	150
569	20250102	101000	19142406	1848	1848	1848	1848	179
570	20250102	100900	18811614	1836	1836	1836	1836	529
571	20250102	100800	17840370	1848	1835	1848	1835	5013
572	20250102	100700	8640913	1832	1833	1833	1832	72
573	20250102	100600	8509006	1832	1836	1836	1830	394
574	20250102	100500	7786572	1836	1834	1838	1824	1251
575	20250102	100400	5501855	1834	1824	1834	1824	2001
576	20250102	100300	1852021	1825	1825	1825	1825	0
577	20250102	100200	1852021	1825	1825	1825	1825	0
578	20250102	100100	1852021	1825	1833	1833	1825	672
579	20250102	100000	623082	1838	1838	1838	1838	339