KissMeData/067290/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194700	46418978	1583	1583	1583	1583	29
3	20250110	194600	46418978	1583	1583	1583	1583	0
4	20250110	194500	46418978	1583	1583	1583	1583	0
5	20250110	194400	46418978	1583	1583	1583	1583	0
6	20250110	194300	46418978	1583	1583	1583	1583	0
7	20250110	194200	46418978	1583	1583	1583	1583	0
8	20250110	194100	46418978	1583	1583	1583	1583	0
9	20250110	194000	46418978	1583	1583	1583	1583	0
10	20250110	193900	46418978	1583	1583	1583	1583	0
11	20250110	193800	46418978	1583	1583	1583	1583	0
12	20250110	193700	46418978	1583	1583	1583	1583	0
13	20250110	193600	46418978	1583	1583	1583	1583	0
14	20250110	193500	46418978	1583	1583	1583	1583	0
15	20250110	193400	46418978	1583	1583	1583	1583	0
16	20250110	193300	46418978	1583	1583	1583	1583	0
17	20250110	193200	46418978	1583	1583	1583	1583	0
18	20250110	193100	46418978	1583	1583	1583	1583	0
19	20250110	193000	46418978	1583	1583	1583	1583	0
20	20250110	192900	46418978	1583	1583	1583	1583	0
21	20250110	192800	46418978	1583	1583	1583	1583	0
22	20250110	192700	46418978	1583	1583	1583	1583	0
23	20250110	192600	46418978	1583	1583	1583	1583	0
24	20250110	192500	46418978	1583	1583	1583	1583	0
25	20250110	192400	46418978	1583	1583	1583	1583	0
26	20250110	192300	46418978	1583	1583	1583	1583	0
27	20250110	192200	46418978	1583	1583	1583	1583	0
28	20250110	192100	46418978	1583	1583	1583	1583	0
29	20250110	192000	46418978	1583	1583	1583	1583	0
30	20250110	191900	46418978	1583	1583	1583	1583	0
31	20250110	191800	46418978	1583	1583	1583	1583	0
32	20250110	191700	46418978	1583	1583	1583	1583	29
33	20250110	191600	46418978	1583	1583	1583	1583	0
34	20250110	191500	46418978	1583	1583	1583	1583	0
35	20250110	191400	46418978	1583	1583	1583	1583	0
36	20250110	191300	46418978	1583	1583	1583	1583	0
37	20250110	191200	46418978	1583	1583	1583	1583	0
38	20250110	191100	46418978	1583	1583	1583	1583	0
39	20250110	191000	46418978	1583	1583	1583	1583	0
40	20250110	190900	46418978	1583	1583	1583	1583	0
41	20250110	190800	46418978	1583	1583	1583	1583	0
42	20250110	190700	46418978	1583	1583	1583	1583	0
43	20250110	190600	46418978	1583	1583	1583	1583	0
44	20250110	190500	46418978	1583	1583	1583	1583	0
45	20250110	190400	46418978	1583	1583	1583	1583	0
46	20250110	190300	46418978	1583	1583	1583	1583	0
47	20250110	190200	46418978	1583	1583	1583	1583	0
48	20250110	190100	46418978	1583	1583	1583	1583	0
49	20250110	190000	46418978	1583	1583	1583	1583	0
50	20250110	185900	46418978	1583	1583	1583	1583	0
51	20250110	185800	46418978	1583	1583	1583	1583	0
52	20250110	185700	46418978	1583	1583	1583	1583	0
53	20250110	185600	46418978	1583	1583	1583	1583	0
54	20250110	185500	46418978	1583	1583	1583	1583	0
55	20250110	185400	46418978	1583	1583	1583	1583	0
56	20250110	185300	46418978	1583	1583	1583	1583	0
57	20250110	185200	46418978	1583	1583	1583	1583	0
58	20250110	185100	46418978	1583	1583	1583	1583	0
59	20250110	185000	46418978	1583	1583	1583	1583	0
60	20250110	184900	46418978	1583	1583	1583	1583	0
61	20250110	184800	46418978	1583	1583	1583	1583	0
62	20250110	184700	46418978	1583	1583	1583	1583	29
63	20250110	184600	46418978	1583	1583	1583	1583	0
64	20250110	184500	46418978	1583	1583	1583	1583	0
65	20250110	184400	46418978	1583	1583	1583	1583	0
66	20250110	184300	46418978	1583	1583	1583	1583	0
67	20250110	184200	46418978	1583	1583	1583	1583	0
68	20250110	184100	46418978	1583	1583	1583	1583	0
69	20250110	184000	46418978	1583	1583	1583	1583	0
70	20250110	183900	46418978	1583	1583	1583	1583	0
71	20250110	183800	46418978	1583	1583	1583	1583	0
72	20250110	183700	46418978	1583	1583	1583	1583	0
73	20250110	183600	46418978	1583	1583	1583	1583	0
74	20250110	183500	46418978	1583	1583	1583	1583	0
75	20250110	183400	46418978	1583	1583	1583	1583	0
76	20250110	183300	46418978	1583	1583	1583	1583	0
77	20250110	183200	46418978	1583	1583	1583	1583	0
78	20250110	183100	46418978	1583	1583	1583	1583	0
79	20250110	183000	46418978	1583	1583	1583	1583	0
80	20250110	182900	46418978	1583	1583	1583	1583	0
81	20250110	182800	46418978	1583	1583	1583	1583	0
82	20250110	182700	46418978	1583	1583	1583	1583	0
83	20250110	182600	46418978	1583	1583	1583	1583	0
84	20250110	182500	46418978	1583	1583	1583	1583	0
85	20250110	182400	46418978	1583	1583	1583	1583	0
86	20250110	182300	46418978	1583	1583	1583	1583	0
87	20250110	182200	46418978	1583	1583	1583	1583	0
88	20250110	182100	46418978	1583	1583	1583	1583	0
89	20250110	182000	46418978	1583	1583	1583	1583	0
90	20250110	181900	46418978	1583	1583	1583	1583	0
91	20250110	181800	46418978	1583	1583	1583	1583	0
92	20250110	181700	46418978	1583	1583	1583	1583	29
93	20250110	181600	46418978	1583	1583	1583	1583	0
94	20250110	181500	46418978	1583	1583	1583	1583	0
95	20250110	181400	46418978	1583	1583	1583	1583	0
96	20250110	181300	46418978	1583	1583	1583	1583	0
97	20250110	181200	46418978	1583	1583	1583	1583	0
98	20250110	181100	46418978	1583	1583	1583	1583	0
99	20250110	181000	46418978	1583	1583	1583	1583	0
100	20250110	180900	46418978	1583	1583	1583	1583	0
101	20250110	180800	46418978	1583	1583	1583	1583	0
102	20250110	180700	46418978	1583	1583	1583	1583	0
103	20250110	180600	46418978	1583	1583	1583	1583	0
104	20250110	180500	46418978	1583	1583	1583	1583	0
105	20250110	180400	46418978	1583	1583	1583	1583	0
106	20250110	180300	46418978	1583	1583	1583	1583	0
107	20250110	180200	46418978	1583	1583	1583	1583	0
108	20250110	180100	46418978	1583	1583	1583	1583	0
109	20250110	180000	46418978	1583	1583	1583	1583	0
110	20250110	175900	46418978	1583	1583	1583	1583	0
111	20250110	175800	46418978	1583	1583	1583	1583	0
112	20250110	175700	46418978	1583	1583	1583	1583	0
113	20250110	175600	46418978	1583	1583	1583	1583	0
114	20250110	175500	46418978	1583	1583	1583	1583	0
115	20250110	175400	46418978	1583	1583	1583	1583	0
116	20250110	175300	46418978	1583	1583	1583	1583	0
117	20250110	175200	46418978	1583	1583	1583	1583	0
118	20250110	175100	46418978	1583	1583	1583	1583	0
119	20250110	175000	46418978	1583	1583	1583	1583	0
120	20250110	174900	46418978	1583	1583	1583	1583	0
121	20250110	174800	46418978	1583	1583	1583	1583	0
122	20250110	174700	46418978	1583	1583	1583	1583	29
123	20250110	174600	46418978	1583	1583	1583	1583	0
124	20250110	174500	46418978	1583	1583	1583	1583	0
125	20250110	174400	46418978	1583	1583	1583	1583	0
126	20250110	174300	46418978	1583	1583	1583	1583	0
127	20250110	174200	46418978	1583	1583	1583	1583	0
128	20250110	174100	46418978	1583	1583	1583	1583	0
129	20250110	174000	46418978	1583	1583	1583	1583	0
130	20250110	173900	46418978	1583	1583	1583	1583	0
131	20250110	173800	46418978	1583	1583	1583	1583	0
132	20250110	173700	46418978	1583	1583	1583	1583	0
133	20250110	173600	46418978	1583	1583	1583	1583	0
134	20250110	173500	46418978	1583	1583	1583	1583	0
135	20250110	173400	46418978	1583	1583	1583	1583	0
136	20250110	173300	46418978	1583	1583	1583	1583	0
137	20250110	173200	46418978	1583	1583	1583	1583	0
138	20250110	173100	46418978	1583	1583	1583	1583	0
139	20250110	173000	46418978	1583	1583	1583	1583	0
140	20250110	172900	46418978	1583	1583	1583	1583	0
141	20250110	172800	46418978	1583	1583	1583	1583	0
142	20250110	172700	46418978	1583	1583	1583	1583	0
143	20250110	172600	46418978	1583	1583	1583	1583	0
144	20250110	172500	46418978	1583	1583	1583	1583	0
145	20250110	172400	46418978	1583	1583	1583	1583	0
146	20250110	172300	46418978	1583	1583	1583	1583	0
147	20250110	172200	46418978	1583	1583	1583	1583	0
148	20250110	172100	46418978	1583	1583	1583	1583	0
149	20250110	172000	46418978	1583	1583	1583	1583	0
150	20250110	171900	46418978	1583	1583	1583	1583	0
151	20250110	171800	46418978	1583	1583	1583	1583	0
152	20250110	171700	46418978	1583	1583	1583	1583	29
153	20250110	171600	46418978	1583	1583	1583	1583	0
154	20250110	171500	46418978	1583	1583	1583	1583	0
155	20250110	171400	46418978	1583	1583	1583	1583	0
156	20250110	171300	46418978	1583	1583	1583	1583	0
157	20250110	171200	46418978	1583	1583	1583	1583	0
158	20250110	171100	46418978	1583	1583	1583	1583	0
159	20250110	171000	46418978	1583	1583	1583	1583	0
160	20250110	170900	46418978	1583	1583	1583	1583	0
161	20250110	170800	46418978	1583	1583	1583	1583	0
162	20250110	170700	46418978	1583	1583	1583	1583	0
163	20250110	170600	46418978	1583	1583	1583	1583	0
164	20250110	170500	46418978	1583	1583	1583	1583	0
165	20250110	170400	46418978	1583	1583	1583	1583	0
166	20250110	170300	46418978	1583	1583	1583	1583	0
167	20250110	170200	46418978	1583	1583	1583	1583	0
168	20250110	170100	46418978	1583	1583	1583	1583	0
169	20250110	170000	46418978	1583	1583	1583	1583	0
170	20250110	165900	46418978	1583	1583	1583	1583	0
171	20250110	165800	46418978	1583	1583	1583	1583	0
172	20250110	165700	46418978	1583	1583	1583	1583	0
173	20250110	165600	46418978	1583	1583	1583	1583	0
174	20250110	165500	46418978	1583	1583	1583	1583	0
175	20250110	165400	46418978	1583	1583	1583	1583	0
176	20250110	165300	46418978	1583	1583	1583	1583	0
177	20250110	165200	46418978	1583	1583	1583	1583	0
178	20250110	165100	46418978	1583	1583	1583	1583	0
179	20250110	165000	46418978	1583	1583	1583	1583	0
180	20250110	164900	46418978	1583	1583	1583	1583	0
181	20250110	164800	46418978	1583	1583	1583	1583	0
182	20250110	164700	46418978	1583	1583	1583	1583	29
183	20250110	164600	46418978	1583	1583	1583	1583	0
184	20250110	164500	46418978	1583	1583	1583	1583	0
185	20250110	164400	46418978	1583	1583	1583	1583	0
186	20250110	164300	46418978	1583	1583	1583	1583	0
187	20250110	164200	46418978	1583	1583	1583	1583	0
188	20250110	164100	46418978	1583	1583	1583	1583	0
189	20250110	164000	46418978	1583	1583	1583	1583	0
190	20250110	163900	46418978	1583	1583	1583	1583	0
191	20250110	163800	46418978	1583	1583	1583	1583	0
192	20250110	163700	46418978	1583	1583	1583	1583	0
193	20250110	163600	46418978	1583	1583	1583	1583	0
194	20250110	163500	46418978	1583	1583	1583	1583	0
195	20250110	163400	46418978	1583	1583	1583	1583	0
196	20250110	163300	46418978	1583	1583	1583	1583	0
197	20250110	163200	46418978	1583	1583	1583	1583	0
198	20250110	163100	46418978	1583	1583	1583	1583	0
199	20250110	163000	46418978	1583	1583	1583	1583	0
200	20250110	162900	46418978	1583	1583	1583	1583	0
201	20250110	162800	46418978	1583	1583	1583	1583	0
202	20250110	162700	46418978	1583	1583	1583	1583	0
203	20250110	162600	46418978	1583	1583	1583	1583	0
204	20250110	162500	46418978	1583	1583	1583	1583	0
205	20250110	162400	46418978	1583	1583	1583	1583	0
206	20250110	162300	46418978	1583	1583	1583	1583	0
207	20250110	162200	46418978	1583	1583	1583	1583	0
208	20250110	162100	46418978	1583	1583	1583	1583	0
209	20250110	162000	46418978	1583	1583	1583	1583	0
210	20250110	161900	46418978	1583	1583	1583	1583	0
211	20250110	161800	46418978	1583	1583	1583	1583	0
212	20250110	161700	46418978	1583	1583	1583	1583	29
213	20250110	161600	46418978	1583	1583	1583	1583	0
214	20250110	161500	46418978	1583	1583	1583	1583	0
215	20250110	161400	46418978	1583	1583	1583	1583	0
216	20250110	161300	46418978	1583	1583	1583	1583	0
217	20250110	161200	46418978	1583	1583	1583	1583	0
218	20250110	161100	46418978	1583	1583	1583	1583	0
219	20250110	161000	46418978	1583	1583	1583	1583	0
220	20250110	160900	46418978	1583	1583	1583	1583	0
221	20250110	160800	46418978	1583	1583	1583	1583	0
222	20250110	160700	46418978	1583	1583	1583	1583	0
223	20250110	160600	46418978	1583	1583	1583	1583	0
224	20250110	160500	46418978	1583	1583	1583	1583	0
225	20250110	160400	46418978	1583	1583	1583	1583	0
226	20250110	160300	46418978	1583	1583	1583	1583	0
227	20250110	160200	46418978	1583	1583	1583	1583	0
228	20250110	160100	46418978	1583	1583	1583	1583	0
229	20250110	160000	46418978	1583	1583	1583	1583	0
230	20250110	155900	46418978	1583	1583	1583	1583	0
231	20250110	155800	46418978	1583	1583	1583	1583	0
232	20250110	155700	46418978	1583	1583	1583	1583	0
233	20250110	155600	46418978	1583	1583	1583	1583	0
234	20250110	155500	46418978	1583	1583	1583	1583	0
235	20250110	155400	46418978	1583	1583	1583	1583	0
236	20250110	155300	46418978	1583	1583	1583	1583	0
237	20250110	155200	46418978	1583	1583	1583	1583	0
238	20250110	155100	46418978	1583	1583	1583	1583	0
239	20250110	155000	46418978	1583	1583	1583	1583	0
240	20250110	154900	46418978	1583	1583	1583	1583	0
241	20250110	154800	46418978	1583	1583	1583	1583	0
242	20250110	154700	46418978	1583	1583	1583	1583	29
243	20250110	154600	46418978	1583	1583	1583	1583	0
244	20250110	154500	46418978	1583	1583	1583	1583	0
245	20250110	154400	46418978	1583	1583	1583	1583	0
246	20250110	154300	46418978	1583	1583	1583	1583	0
247	20250110	154200	46418978	1583	1583	1583	1583	0
248	20250110	154100	46418978	1583	1583	1583	1583	0
249	20250110	154000	46418978	1583	1583	1583	1583	0
250	20250110	153900	46418978	1583	1583	1583	1583	0
251	20250110	153800	46418978	1583	1583	1583	1583	0
252	20250110	153700	46418978	1583	1583	1583	1583	0
253	20250110	153600	46418978	1583	1583	1583	1583	0
254	20250110	153500	46418978	1583	1583	1583	1583	0
255	20250110	153400	46418978	1583	1583	1583	1583	0
256	20250110	153300	46418978	1583	1583	1583	1583	0
257	20250110	153200	46418978	1583	1583	1583	1583	0
258	20250110	153100	46418978	1583	1583	1583	1583	0
259	20250110	153000	46418978	1583	1583	1583	1583	29
260	20250110	152900	46373071	1583	1583	1583	1583	0
261	20250110	152800	46373071	1583	1583	1583	1583	0
262	20250110	152700	46373071	1583	1583	1583	1583	0
263	20250110	152600	46373071	1583	1583	1583	1583	0
264	20250110	152500	46373071	1583	1583	1583	1583	0
265	20250110	152400	46373071	1583	1583	1583	1583	0
266	20250110	152300	46373071	1583	1583	1583	1583	0
267	20250110	152200	46373071	1583	1583	1583	1583	0
268	20250110	152100	46373071	1583	1583	1583	1583	0
269	20250110	152000	46373071	1583	1583	1583	1583	0
270	20250110	151900	46373071	1583	1576	1583	1576	67
271	20250110	151800	46267472	1583	1583	1583	1583	1
272	20250110	151700	46265889	1580	1579	1580	1579	29
273	20250110	151600	46220097	1580	1580	1580	1579	324
274	20250110	151500	45708499	1579	1579	1579	1579	0
275	20250110	151400	45708499	1579	1579	1579	1579	1000
276	20250110	151300	44129499	1579	1579	1579	1579	0
277	20250110	151200	44129499	1579	1579	1579	1579	0
278	20250110	151100	44129499	1579	1579	1579	1578	31
279	20250110	151000	44080560	1579	1578	1579	1578	227
280	20250110	150900	43722353	1583	1583	1583	1583	0
281	20250110	150800	43722353	1583	1583	1583	1583	0
282	20250110	150700	43722353	1583	1576	1583	1575	739
283	20250110	150600	42556983	1579	1579	1579	1579	0
284	20250110	150500	42556983	1579	1579	1579	1579	0
285	20250110	150400	42556983	1579	1579	1579	1579	0
286	20250110	150300	42556983	1579	1579	1579	1579	0
287	20250110	150200	42556983	1579	1577	1579	1577	3
288	20250110	150100	42552250	1579	1579	1579	1579	0
289	20250110	150000	42552250	1579	1579	1579	1579	0
290	20250110	145900	42552250	1579	1579	1579	1579	0
291	20250110	145800	42552250	1579	1579	1579	1579	0
292	20250110	145700	42552250	1579	1579	1579	1579	0
293	20250110	145600	42552250	1579	1579	1579	1579	0
294	20250110	145500	42552250	1579	1579	1579	1579	1
295	20250110	145400	42550671	1579	1580	1580	1577	1112
296	20250110	145300	40796036	1579	1579	1579	1579	0
297	20250110	145200	40796036	1579	1579	1579	1579	30
298	20250110	145100	40748666	1579	1579	1579	1579	0
299	20250110	145000	40748666	1579	1579	1579	1579	0
300	20250110	144900	40748666	1579	1579	1579	1579	0
301	20250110	144800	40748666	1579	1579	1579	1579	0
302	20250110	144700	40748666	1579	1579	1579	1579	0
303	20250110	144600	40748666	1579	1579	1579	1579	0
304	20250110	144500	40748666	1579	1579	1579	1579	1
305	20250110	144400	40747087	1579	1579	1579	1579	0
306	20250110	144300	40747087	1579	1579	1579	1579	0
307	20250110	144200	40747087	1579	1577	1579	1577	1890
308	20250110	144100	37766555	1577	1577	1577	1577	0
309	20250110	144000	37766555	1577	1577	1577	1577	3
310	20250110	143900	37761824	1577	1577	1577	1577	40
311	20250110	143800	37698744	1577	1577	1577	1577	0
312	20250110	143700	37698744	1577	1577	1577	1577	10
313	20250110	143600	37682974	1577	1577	1577	1577	0
314	20250110	143500	37682974	1577	1577	1577	1577	2
315	20250110	143400	37679820	1579	1579	1580	1579	146
316	20250110	143300	37449285	1579	1579	1579	1579	0
317	20250110	143200	37449285	1579	1579	1579	1579	0
318	20250110	143100	37449285	1579	1579	1579	1579	69
319	20250110	143000	37340334	1580	1580	1580	1580	285
320	20250110	142900	36890034	1583	1583	1583	1583	0
321	20250110	142800	36890034	1583	1583	1583	1583	0
322	20250110	142700	36890034	1583	1583	1583	1583	0
323	20250110	142600	36890034	1583	1583	1583	1583	0
324	20250110	142500	36890034	1583	1583	1583	1583	0
325	20250110	142400	36890034	1583	1583	1583	1583	0
326	20250110	142300	36890034	1583	1583	1583	1583	0
327	20250110	142200	36890034	1583	1583	1583	1583	0
328	20250110	142100	36890034	1583	1583	1583	1583	1
329	20250110	142000	36888451	1580	1581	1581	1580	183
330	20250110	141900	36599145	1584	1584	1584	1584	0
331	20250110	141800	36599145	1584	1584	1584	1584	0
332	20250110	141700	36599145	1584	1584	1584	1584	10
333	20250110	141600	36583305	1584	1584	1584	1584	0
334	20250110	141500	36583305	1584	1584	1584	1584	0
335	20250110	141400	36583305	1584	1584	1584	1584	0
336	20250110	141300	36583305	1584	1584	1584	1584	0
337	20250110	141200	36583305	1584	1584	1584	1584	0
338	20250110	141100	36583305	1584	1584	1584	1584	0
339	20250110	141000	36583305	1584	1584	1584	1584	0
340	20250110	140900	36583305	1584	1584	1584	1584	0
341	20250110	140800	36583305	1584	1584	1584	1584	0
342	20250110	140700	36583305	1584	1584	1584	1584	0
343	20250110	140600	36583305	1584	1584	1584	1584	0
344	20250110	140500	36583305	1584	1584	1584	1584	0
345	20250110	140400	36583305	1584	1584	1584	1584	0
346	20250110	140300	36583305	1584	1584	1584	1584	0
347	20250110	140200	36583305	1584	1584	1584	1584	0
348	20250110	140100	36583305	1584	1584	1584	1584	63
349	20250110	140000	36483513	1584	1583	1584	1583	10
350	20250110	135900	36467674	1584	1584	1584	1584	1
351	20250110	135800	36466090	1584	1584	1584	1584	9
352	20250110	135700	36451834	1583	1583	1583	1583	109
353	20250110	135600	36279287	1583	1581	1583	1580	64
354	20250110	135500	36178058	1584	1584	1584	1584	0
355	20250110	135400	36178058	1584	1584	1584	1584	0
356	20250110	135300	36178058	1584	1584	1584	1584	0
357	20250110	135200	36178058	1584	1584	1584	1584	0
358	20250110	135100	36178058	1584	1584	1584	1584	2
359	20250110	135000	36174890	1584	1581	1584	1581	258
360	20250110	134900	35766989	1584	1584	1584	1584	0
361	20250110	134800	35766989	1584	1584	1584	1584	0
362	20250110	134700	35766989	1584	1584	1584	1584	0
363	20250110	134600	35766989	1584	1584	1584	1584	0
364	20250110	134500	35766989	1584	1584	1584	1584	0
365	20250110	134400	35766989	1584	1584	1584	1584	0
366	20250110	134300	35766989	1584	1584	1584	1584	0
367	20250110	134200	35766989	1584	1584	1584	1584	0
368	20250110	134100	35766989	1584	1584	1584	1584	0
369	20250110	134000	35766989	1584	1584	1584	1584	0
370	20250110	133900	35766989	1584	1584	1584	1584	0
371	20250110	133800	35766989	1584	1584	1584	1584	0
372	20250110	133700	35766989	1584	1584	1584	1584	0
373	20250110	133600	35766989	1584	1582	1584	1582	271
374	20250110	133500	35338265	1582	1582	1582	1582	63
375	20250110	133400	35238599	1584	1584	1584	1584	0
376	20250110	133300	35238599	1584	1584	1584	1584	0
377	20250110	133200	35238599	1584	1584	1584	1584	0
378	20250110	133100	35238599	1584	1584	1584	1584	0
379	20250110	133000	35238599	1584	1584	1584	1584	0
380	20250110	132900	35238599	1584	1584	1584	1584	0
381	20250110	132800	35238599	1584	1584	1584	1584	0
382	20250110	132700	35238599	1584	1584	1584	1584	0
383	20250110	132600	35238599	1584	1584	1584	1584	0
384	20250110	132500	35238599	1584	1584	1584	1584	0
385	20250110	132400	35238599	1584	1584	1584	1584	0
386	20250110	132300	35238599	1584	1584	1584	1584	0
387	20250110	132200	35238599	1584	1584	1584	1584	0
388	20250110	132100	35238599	1584	1584	1584	1584	0
389	20250110	132000	35238599	1584	1584	1584	1584	2
390	20250110	131900	35235431	1584	1584	1584	1584	0
391	20250110	131800	35235431	1584	1584	1584	1584	0
392	20250110	131700	35235431	1584	1584	1584	1584	0
393	20250110	131600	35235431	1584	1584	1584	1584	0
394	20250110	131500	35235431	1584	1584	1584	1584	1
395	20250110	131400	35233847	1580	1580	1580	1580	0
396	20250110	131300	35233847	1580	1580	1580	1580	35
397	20250110	131200	35178547	1584	1584	1584	1584	1
398	20250110	131100	35176963	1580	1584	1584	1580	1503
399	20250110	131000	32798299	1584	1584	1584	1584	0
400	20250110	130900	32798299	1584	1584	1584	1584	0
401	20250110	130800	32798299	1584	1584	1584	1584	0
402	20250110	130700	32798299	1584	1584	1584	1584	1
403	20250110	130600	32796715	1584	1584	1584	1584	0
404	20250110	130500	32796715	1584	1584	1584	1584	6
405	20250110	130400	32787211	1583	1583	1583	1583	500
406	20250110	130300	31995711	1583	1582	1583	1580	515
407	20250110	130200	31181000	1582	1582	1582	1582	3
408	20250110	130100	31176254	1582	1582	1582	1582	2
409	20250110	130000	31173090	1581	1581	1581	1581	0
410	20250110	125900	31173090	1581	1581	1581	1581	1
411	20250110	125800	31171509	1582	1582	1582	1582	0
412	20250110	125700	31171509	1582	1582	1582	1582	0
413	20250110	125600	31171509	1582	1582	1582	1582	2
414	20250110	125500	31168345	1582	1582	1582	1582	0
415	20250110	125400	31168345	1582	1582	1582	1582	0
416	20250110	125300	31168345	1582	1582	1582	1582	0
417	20250110	125200	31168345	1582	1582	1582	1582	0
418	20250110	125100	31168345	1582	1582	1582	1582	0
419	20250110	125000	31168345	1582	1582	1582	1582	0
420	20250110	124900	31168345	1582	1582	1582	1582	1
421	20250110	124800	31166763	1582	1582	1582	1582	1
422	20250110	124700	31165181	1582	1582	1582	1582	4
423	20250110	124600	31158853	1582	1582	1582	1582	4
424	20250110	124500	31152525	1582	1582	1582	1582	0
425	20250110	124400	31152525	1582	1582	1582	1582	0
426	20250110	124300	31152525	1582	1582	1582	1582	0
427	20250110	124200	31152525	1582	1582	1582	1582	5
428	20250110	124100	31144615	1582	1582	1582	1582	50
429	20250110	124000	31065515	1582	1582	1582	1582	0
430	20250110	123900	31065515	1582	1582	1582	1582	0
431	20250110	123800	31065515	1582	1582	1582	1582	0
432	20250110	123700	31065515	1582	1582	1582	1582	0
433	20250110	123600	31065515	1582	1582	1582	1582	0
434	20250110	123500	31065515	1582	1582	1582	1582	0
435	20250110	123400	31065515	1582	1582	1582	1582	0
436	20250110	123300	31065515	1582	1582	1582	1582	3
437	20250110	123200	31060769	1582	1582	1582	1582	1
438	20250110	123100	31059187	1582	1582	1582	1582	0
439	20250110	123000	31059187	1582	1582	1582	1582	0
440	20250110	122900	31059187	1582	1582	1582	1582	68
441	20250110	122800	30951611	1581	1581	1581	1581	1
442	20250110	122700	30950030	1582	1582	1582	1582	0
443	20250110	122600	30950030	1582	1582	1582	1582	0
444	20250110	122500	30950030	1582	1582	1582	1582	0
445	20250110	122400	30950030	1582	1582	1582	1582	0
446	20250110	122300	30950030	1582	1582	1582	1582	0
447	20250110	122200	30950030	1582	1582	1582	1582	0
448	20250110	122100	30950030	1582	1582	1582	1582	1
449	20250110	122000	30948448	1578	1578	1578	1578	0
450	20250110	121900	30948448	1578	1578	1578	1578	1
451	20250110	121800	30946870	1582	1582	1582	1582	0
452	20250110	121700	30946870	1582	1582	1582	1582	0
453	20250110	121600	30946870	1582	1582	1582	1582	0
454	20250110	121500	30946870	1582	1577	1582	1572	1201
455	20250110	121400	29057376	1584	1584	1584	1584	0
456	20250110	121300	29057376	1584	1584	1584	1584	0
457	20250110	121200	29057376	1584	1584	1584	1584	0
458	20250110	121100	29057376	1584	1584	1584	1584	0
459	20250110	121000	29057376	1584	1584	1584	1584	0
460	20250110	120900	29057376	1584	1584	1584	1584	0
461	20250110	120800	29057376	1584	1584	1584	1584	0
462	20250110	120700	29057376	1584	1584	1584	1584	0
463	20250110	120600	29057376	1584	1584	1584	1584	0
464	20250110	120500	29057376	1584	1584	1584	1584	0
465	20250110	120400	29057376	1584	1580	1584	1576	1501
466	20250110	120300	26689897	1585	1585	1585	1585	0
467	20250110	120200	26689897	1585	1585	1585	1585	0
468	20250110	120100	26689897	1585	1585	1585	1585	0
469	20250110	120000	26689897	1585	1585	1585	1580	90
470	20250110	115900	26547682	1580	1585	1585	1580	6
471	20250110	115800	26538194	1581	1581	1581	1581	3
472	20250110	115700	26533451	1581	1581	1581	1581	0
473	20250110	115600	26533451	1581	1581	1581	1581	0
474	20250110	115500	26533451	1581	1581	1581	1581	0
475	20250110	115400	26533451	1581	1581	1581	1581	0
476	20250110	115300	26533451	1581	1581	1581	1581	0
477	20250110	115200	26533451	1581	1581	1581	1581	2
478	20250110	115100	26530289	1581	1581	1581	1581	1
479	20250110	115000	26528708	1580	1580	1580	1580	0
480	20250110	114900	26528708	1580	1580	1580	1580	0
481	20250110	114800	26528708	1580	1580	1580	1580	992
482	20250110	114700	24961348	1581	1581	1581	1581	0
483	20250110	114600	24961348	1581	1581	1581	1581	0
484	20250110	114500	24961348	1581	1581	1581	1581	70
485	20250110	114400	24850678	1581	1581	1581	1581	63
486	20250110	114300	24751075	1581	1581	1581	1581	4
487	20250110	114200	24744751	1581	1581	1581	1581	0
488	20250110	114100	24744751	1581	1581	1581	1581	0
489	20250110	114000	24744751	1581	1581	1581	1581	1
490	20250110	113900	24743170	1580	1581	1581	1580	3
491	20250110	113800	24738428	1581	1581	1581	1581	0
492	20250110	113700	24738428	1581	1580	1581	1580	24
493	20250110	113600	24700507	1580	1580	1580	1580	0
494	20250110	113500	24700507	1580	1580	1580	1580	1
495	20250110	113400	24698927	1579	1579	1579	1579	0
496	20250110	113300	24698927	1579	1579	1579	1579	33
497	20250110	113200	24646820	1574	1575	1575	1574	296
498	20250110	113100	24180915	1579	1579	1579	1579	1
499	20250110	113000	24179336	1575	1579	1579	1575	132
500	20250110	112900	23971422	1579	1579	1579	1579	100
501	20250110	112800	23813522	1579	1579	1579	1579	132
502	20250110	112700	23605094	1579	1579	1579	1579	868
503	20250110	112600	22234522	1579	1579	1579	1579	0
504	20250110	112500	22234522	1579	1579	1579	1579	0
505	20250110	112400	22234522	1579	1579	1579	1579	0
506	20250110	112300	22234522	1579	1579	1579	1579	1
507	20250110	112200	22232943	1579	1579	1579	1579	0
508	20250110	112100	22232943	1579	1578	1579	1578	2
509	20250110	112000	22229786	1578	1578	1578	1578	2
510	20250110	111900	22226630	1580	1580	1580	1580	0
511	20250110	111800	22226630	1580	1580	1580	1575	4
512	20250110	111700	22220315	1580	1580	1580	1580	9
513	20250110	111600	22206095	1580	1580	1580	1580	4
514	20250110	111500	22199775	1580	1579	1580	1575	525
515	20250110	111400	21372891	1580	1580	1580	1580	0
516	20250110	111300	21372891	1580	1580	1580	1580	1
517	20250110	111200	21371311	1580	1580	1580	1580	0
518	20250110	111100	21371311	1580	1580	1580	1580	0
519	20250110	111000	21371311	1580	1580	1580	1580	3
520	20250110	110900	21366571	1580	1580	1580	1580	0
521	20250110	110800	21366571	1580	1580	1580	1580	0
522	20250110	110700	21366571	1580	1575	1580	1574	401
523	20250110	110600	20735125	1580	1580	1580	1580	0
524	20250110	110500	20735125	1580	1580	1580	1580	0
525	20250110	110400	20735125	1580	1580	1580	1580	0
526	20250110	110300	20735125	1580	1580	1580	1580	0
527	20250110	110200	20735125	1580	1580	1580	1580	0
528	20250110	110100	20735125	1580	1580	1580	1580	0
529	20250110	110000	20735125	1580	1580	1580	1580	0
530	20250110	105900	20735125	1580	1580	1580	1580	9
531	20250110	105800	20720905	1575	1580	1580	1575	2
532	20250110	105700	20717750	1580	1580	1580	1580	0
533	20250110	105600	20717750	1580	1580	1580	1580	0
534	20250110	105500	20717750	1580	1580	1580	1580	1
535	20250110	105400	20716170	1580	1580	1580	1580	4
536	20250110	105300	20709850	1581	1581	1581	1581	0
537	20250110	105200	20709850	1581	1581	1581	1581	0
538	20250110	105100	20709850	1581	1581	1581	1581	0
539	20250110	105000	20709850	1581	1581	1581	1581	0
540	20250110	104900	20709850	1581	1581	1581	1581	0
541	20250110	104800	20709850	1581	1581	1581	1581	0
542	20250110	104700	20709850	1581	1581	1581	1581	0
543	20250110	104600	20709850	1581	1581	1581	1581	0
544	20250110	104500	20709850	1581	1581	1581	1581	0
545	20250110	104400	20709850	1581	1581	1581	1581	0
546	20250110	104300	20709850	1581	1581	1581	1581	0
547	20250110	104200	20709850	1581	1581	1581	1581	0
548	20250110	104100	20709850	1581	1578	1581	1578	84
549	20250110	104000	20577280	1581	1581	1581	1581	0
550	20250110	103900	20577280	1581	1581	1581	1581	0
551	20250110	103800	20577280	1581	1581	1581	1581	5
552	20250110	103700	20569375	1582	1582	1582	1582	0
553	20250110	103600	20569375	1582	1582	1582	1582	0
554	20250110	103500	20569375	1582	1582	1582	1582	0
555	20250110	103400	20569375	1582	1582	1582	1582	0
556	20250110	103300	20569375	1582	1582	1582	1582	12
557	20250110	103200	20550391	1583	1583	1583	1583	0
558	20250110	103100	20550391	1583	1583	1583	1583	42
559	20250110	103000	20483905	1584	1584	1584	1584	0
560	20250110	102900	20483905	1584	1584	1584	1584	0
561	20250110	102800	20483905	1584	1584	1584	1584	0
562	20250110	102700	20483905	1584	1584	1584	1584	1
563	20250110	102600	20482321	1583	1583	1583	1583	0
564	20250110	102500	20482321	1583	1582	1583	1582	877
565	20250110	102400	19094484	1582	1582	1582	1582	0
566	20250110	102300	19094484	1582	1579	1582	1578	301
567	20250110	102200	18619499	1585	1585	1585	1585	0
568	20250110	102100	18619499	1585	1585	1585	1585	0
569	20250110	102000	18619499	1585	1585	1585	1585	1
570	20250110	101900	18617914	1580	1580	1580	1580	0
571	20250110	101800	18617914	1580	1582	1582	1580	400
572	20250110	101700	17985714	1585	1585	1585	1585	0
573	20250110	101600	17985714	1585	1585	1585	1585	237
574	20250110	101500	17610069	1585	1583	1585	1583	60
575	20250110	101400	17515069	1585	1585	1585	1585	0
576	20250110	101300	17515069	1585	1585	1585	1585	88
577	20250110	101200	17375589	1589	1589	1589	1589	0
578	20250110	101100	17375589	1589	1589	1589	1589	0
579	20250110	101000	17375589	1589	1589	1589	1589	0
580	20250110	100900	17375589	1589	1589	1589	1589	0
581	20250110	100800	17375589	1589	1589	1589	1589	98
582	20250110	100700	17219867	1589	1588	1589	1588	87
583	20250110	100600	17081710	1588	1588	1588	1588	0
584	20250110	100500	17081710	1588	1588	1588	1588	1
585	20250110	100400	17080122	1585	1585	1585	1585	700
586	20250110	100300	15970622	1585	1585	1585	1585	0
587	20250110	100200	15970622	1585	1583	1585	1583	123
588	20250110	100100	15775844	1583	1583	1583	1583	0
589	20250110	100000	15775844	1583	1583	1583	1583	0
590	20250110	095900	15775844	1583	1583	1583	1583	0
591	20250110	095800	15775844	1583	1583	1583	1583	0
592	20250110	095700	15775844	1583	1583	1583	1583	0
593	20250110	095600	15775844	1583	1583	1583	1583	0
594	20250110	095500	15775844	1583	1583	1583	1583	0
595	20250110	095400	15775844	1583	1583	1583	1583	0
596	20250110	095300	15775844	1583	1583	1583	1583	0
597	20250110	095200	15775844	1583	1583	1583	1583	0
598	20250110	095100	15775844	1583	1583	1583	1583	0
599	20250110	095000	15775844	1583	1583	1583	1583	0
600	20250110	094900	15775844	1583	1583	1583	1583	0
601	20250110	094800	15775844	1583	1583	1583	1583	2
602	20250110	094700	15772678	1580	1580	1580	1580	1193
603	20250110	094600	13887738	1583	1583	1583	1583	0
604	20250110	094500	13887738	1583	1583	1583	1583	19
605	20250110	094400	13857661	1583	1573	1583	1572	502
606	20250110	094300	13068468	1584	1584	1584	1584	1
607	20250110	094200	13066884	1572	1575	1575	1572	150
608	20250110	094100	12830991	1584	1584	1584	1584	0
609	20250110	094000	12830991	1584	1584	1584	1584	0
610	20250110	093900	12830991	1584	1584	1584	1584	0
611	20250110	093800	12830991	1584	1584	1585	1580	143
612	20250110	093700	12604878	1576	1581	1581	1576	667
613	20250110	093600	11551004	1581	1581	1581	1581	7
614	20250110	093500	11539937	1585	1585	1585	1585	0
615	20250110	093400	11539937	1585	1585	1585	1585	1
616	20250110	093300	11538352	1581	1581	1581	1581	1
617	20250110	093200	11536771	1588	1585	1588	1585	3
618	20250110	093100	11532013	1589	1589	1589	1589	0
619	20250110	093000	11532013	1589	1589	1589	1589	0
620	20250110	092900	11532013	1589	1588	1589	1583	13
621	20250110	092800	11511398	1589	1589	1589	1589	100
622	20250110	092700	11352498	1590	1590	1590	1590	0
623	20250110	092600	11352498	1590	1590	1590	1590	0
624	20250110	092500	11352498	1590	1590	1590	1590	15
625	20250110	092400	11328648	1590	1590	1590	1590	0
626	20250110	092300	11328648	1590	1590	1590	1590	500
627	20250110	092200	10533648	1591	1591	1591	1591	0
628	20250110	092100	10533648	1591	1591	1591	1591	0
629	20250110	092000	10533648	1591	1591	1591	1591	0
630	20250110	091900	10533648	1591	1591	1591	1591	0
631	20250110	091800	10533648	1591	1591	1591	1591	0
632	20250110	091700	10533648	1591	1591	1591	1591	0
633	20250110	091600	10533648	1591	1591	1591	1591	0
634	20250110	091500	10533648	1591	1590	1592	1590	739
635	20250110	091400	9357925	1591	1591	1591	1591	0
636	20250110	091300	9357925	1591	1590	1591	1590	200
637	20250110	091200	9039844	1591	1590	1591	1590	160
638	20250110	091100	8785443	1590	1579	1590	1579	2160
639	20250110	091000	5367234	1587	1587	1587	1587	1
640	20250110	090900	5365647	1577	1577	1577	1577	80
641	20250110	090800	5239487	1577	1577	1577	1577	0
642	20250110	090700	5239487	1577	1576	1577	1576	1310
643	20250110	090600	3174833	1576	1576	1576	1576	9
644	20250110	090500	3160649	1570	1574	1574	1570	830
645	20250110	090400	1856449	1576	1577	1588	1576	552
646	20250110	090300	985984	1577	1579	1579	1577	552
647	20250110	090200	114468	1588	1588	1588	1588	0
648	20250110	090100	114468	1588	1580	1588	1580	2
649	20250110	090000	111300	1590	1590	1590	1590	70