KissMeData/066980/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194200	66731743	1692	1692	1692	1692	2305
3	20250102	194100	66731743	1692	1692	1692	1692	0
4	20250102	194000	66731743	1692	1692	1692	1692	0
5	20250102	193900	66731743	1692	1692	1692	1692	0
6	20250102	193800	66731743	1692	1692	1692	1692	0
7	20250102	193700	66731743	1692	1692	1692	1692	0
8	20250102	193600	66731743	1692	1692	1692	1692	0
9	20250102	193500	66731743	1692	1692	1692	1692	0
10	20250102	193400	66731743	1692	1692	1692	1692	0
11	20250102	193300	66731743	1692	1692	1692	1692	0
12	20250102	193200	66731743	1692	1692	1692	1692	0
13	20250102	193100	66731743	1692	1692	1692	1692	0
14	20250102	193000	66731743	1692	1692	1692	1692	0
15	20250102	192900	66731743	1692	1692	1692	1692	0
16	20250102	192800	66731743	1692	1692	1692	1692	0
17	20250102	192700	66731743	1692	1692	1692	1692	0
18	20250102	192600	66731743	1692	1692	1692	1692	0
19	20250102	192500	66731743	1692	1692	1692	1692	0
20	20250102	192400	66731743	1692	1692	1692	1692	0
21	20250102	192300	66731743	1692	1692	1692	1692	0
22	20250102	192200	66731743	1692	1692	1692	1692	0
23	20250102	192100	66731743	1692	1692	1692	1692	0
24	20250102	192000	66731743	1692	1692	1692	1692	0
25	20250102	191900	66731743	1692	1692	1692	1692	0
26	20250102	191800	66731743	1692	1692	1692	1692	0
27	20250102	191700	66731743	1692	1692	1692	1692	0
28	20250102	191600	66731743	1692	1692	1692	1692	0
29	20250102	191500	66731743	1692	1692	1692	1692	0
30	20250102	191400	66731743	1692	1692	1692	1692	0
31	20250102	191300	66731743	1692	1692	1692	1692	0
32	20250102	191200	66731743	1692	1692	1692	1692	2305
33	20250102	191100	66731743	1692	1692	1692	1692	0
34	20250102	191000	66731743	1692	1692	1692	1692	0
35	20250102	190900	66731743	1692	1692	1692	1692	0
36	20250102	190800	66731743	1692	1692	1692	1692	0
37	20250102	190700	66731743	1692	1692	1692	1692	0
38	20250102	190600	66731743	1692	1692	1692	1692	0
39	20250102	190500	66731743	1692	1692	1692	1692	0
40	20250102	190400	66731743	1692	1692	1692	1692	0
41	20250102	190300	66731743	1692	1692	1692	1692	0
42	20250102	190200	66731743	1692	1692	1692	1692	0
43	20250102	190100	66731743	1692	1692	1692	1692	0
44	20250102	190000	66731743	1692	1692	1692	1692	0
45	20250102	185900	66731743	1692	1692	1692	1692	0
46	20250102	185800	66731743	1692	1692	1692	1692	0
47	20250102	185700	66731743	1692	1692	1692	1692	0
48	20250102	185600	66731743	1692	1692	1692	1692	0
49	20250102	185500	66731743	1692	1692	1692	1692	0
50	20250102	185400	66731743	1692	1692	1692	1692	0
51	20250102	185300	66731743	1692	1692	1692	1692	0
52	20250102	185200	66731743	1692	1692	1692	1692	0
53	20250102	185100	66731743	1692	1692	1692	1692	0
54	20250102	185000	66731743	1692	1692	1692	1692	0
55	20250102	184900	66731743	1692	1692	1692	1692	0
56	20250102	184800	66731743	1692	1692	1692	1692	0
57	20250102	184700	66731743	1692	1692	1692	1692	0
58	20250102	184600	66731743	1692	1692	1692	1692	0
59	20250102	184500	66731743	1692	1692	1692	1692	0
60	20250102	184400	66731743	1692	1692	1692	1692	0
61	20250102	184300	66731743	1692	1692	1692	1692	0
62	20250102	184200	66731743	1692	1692	1692	1692	2305
63	20250102	184100	66731743	1692	1692	1692	1692	0
64	20250102	184000	66731743	1692	1692	1692	1692	0
65	20250102	183900	66731743	1692	1692	1692	1692	0
66	20250102	183800	66731743	1692	1692	1692	1692	0
67	20250102	183700	66731743	1692	1692	1692	1692	0
68	20250102	183600	66731743	1692	1692	1692	1692	0
69	20250102	183500	66731743	1692	1692	1692	1692	0
70	20250102	183400	66731743	1692	1692	1692	1692	0
71	20250102	183300	66731743	1692	1692	1692	1692	0
72	20250102	183200	66731743	1692	1692	1692	1692	0
73	20250102	183100	66731743	1692	1692	1692	1692	0
74	20250102	183000	66731743	1692	1692	1692	1692	0
75	20250102	182900	66731743	1692	1692	1692	1692	0
76	20250102	182800	66731743	1692	1692	1692	1692	0
77	20250102	182700	66731743	1692	1692	1692	1692	0
78	20250102	182600	66731743	1692	1692	1692	1692	0
79	20250102	182500	66731743	1692	1692	1692	1692	0
80	20250102	182400	66731743	1692	1692	1692	1692	0
81	20250102	182300	66731743	1692	1692	1692	1692	0
82	20250102	182200	66731743	1692	1692	1692	1692	0
83	20250102	182100	66731743	1692	1692	1692	1692	0
84	20250102	182000	66731743	1692	1692	1692	1692	0
85	20250102	181900	66731743	1692	1692	1692	1692	0
86	20250102	181800	66731743	1692	1692	1692	1692	0
87	20250102	181700	66731743	1692	1692	1692	1692	0
88	20250102	181600	66731743	1692	1692	1692	1692	0
89	20250102	181500	66731743	1692	1692	1692	1692	0
90	20250102	181400	66731743	1692	1692	1692	1692	0
91	20250102	181300	66731743	1692	1692	1692	1692	0
92	20250102	181200	66731743	1692	1692	1692	1692	2305
93	20250102	181100	66731743	1692	1692	1692	1692	0
94	20250102	181000	66731743	1692	1692	1692	1692	0
95	20250102	180900	66731743	1692	1692	1692	1692	0
96	20250102	180800	66731743	1692	1692	1692	1692	0
97	20250102	180700	66731743	1692	1692	1692	1692	0
98	20250102	180600	66731743	1692	1692	1692	1692	0
99	20250102	180500	66731743	1692	1692	1692	1692	0
100	20250102	180400	66731743	1692	1692	1692	1692	0
101	20250102	180300	66731743	1692	1692	1692	1692	0
102	20250102	180200	66731743	1692	1692	1692	1692	0
103	20250102	180100	66731743	1692	1692	1692	1692	0
104	20250102	180000	66731743	1692	1692	1692	1692	0
105	20250102	175900	66731743	1692	1692	1692	1692	0
106	20250102	175800	66731743	1692	1692	1692	1692	0
107	20250102	175700	66731743	1692	1692	1692	1692	0
108	20250102	175600	66731743	1692	1692	1692	1692	0
109	20250102	175500	66731743	1692	1692	1692	1692	0
110	20250102	175400	66731743	1692	1692	1692	1692	0
111	20250102	175300	66731743	1692	1692	1692	1692	0
112	20250102	175200	66731743	1692	1692	1692	1692	0
113	20250102	175100	66731743	1692	1692	1692	1692	0
114	20250102	175000	66731743	1692	1692	1692	1692	0
115	20250102	174900	66731743	1692	1692	1692	1692	0
116	20250102	174800	66731743	1692	1692	1692	1692	0
117	20250102	174700	66731743	1692	1692	1692	1692	0
118	20250102	174600	66731743	1692	1692	1692	1692	0
119	20250102	174500	66731743	1692	1692	1692	1692	0
120	20250102	174400	66731743	1692	1692	1692	1692	0
121	20250102	174300	66731743	1692	1692	1692	1692	0
122	20250102	174200	66731743	1692	1692	1692	1692	2305
123	20250102	174100	66731743	1692	1692	1692	1692	0
124	20250102	174000	66731743	1692	1692	1692	1692	0
125	20250102	173900	66731743	1692	1692	1692	1692	0
126	20250102	173800	66731743	1692	1692	1692	1692	0
127	20250102	173700	66731743	1692	1692	1692	1692	0
128	20250102	173600	66731743	1692	1692	1692	1692	0
129	20250102	173500	66731743	1692	1692	1692	1692	0
130	20250102	173400	66731743	1692	1692	1692	1692	0
131	20250102	173300	66731743	1692	1692	1692	1692	0
132	20250102	173200	66731743	1692	1692	1692	1692	0
133	20250102	173100	66731743	1692	1692	1692	1692	0
134	20250102	173000	66731743	1692	1692	1692	1692	0
135	20250102	172900	66731743	1692	1692	1692	1692	0
136	20250102	172800	66731743	1692	1692	1692	1692	0
137	20250102	172700	66731743	1692	1692	1692	1692	0
138	20250102	172600	66731743	1692	1692	1692	1692	0
139	20250102	172500	66731743	1692	1692	1692	1692	0
140	20250102	172400	66731743	1692	1692	1692	1692	0
141	20250102	172300	66731743	1692	1692	1692	1692	0
142	20250102	172200	66731743	1692	1692	1692	1692	0
143	20250102	172100	66731743	1692	1692	1692	1692	0
144	20250102	172000	66731743	1692	1692	1692	1692	0
145	20250102	171900	66731743	1692	1692	1692	1692	0
146	20250102	171800	66731743	1692	1692	1692	1692	0
147	20250102	171700	66731743	1692	1692	1692	1692	0
148	20250102	171600	66731743	1692	1692	1692	1692	0
149	20250102	171500	66731743	1692	1692	1692	1692	0
150	20250102	171400	66731743	1692	1692	1692	1692	0
151	20250102	171300	66731743	1692	1692	1692	1692	0
152	20250102	171200	66731743	1692	1692	1692	1692	2305
153	20250102	171100	66731743	1692	1692	1692	1692	0
154	20250102	171000	66731743	1692	1692	1692	1692	0
155	20250102	170900	66731743	1692	1692	1692	1692	0
156	20250102	170800	66731743	1692	1692	1692	1692	0
157	20250102	170700	66731743	1692	1692	1692	1692	0
158	20250102	170600	66731743	1692	1692	1692	1692	0
159	20250102	170500	66731743	1692	1692	1692	1692	0
160	20250102	170400	66731743	1692	1692	1692	1692	0
161	20250102	170300	66731743	1692	1692	1692	1692	0
162	20250102	170200	66731743	1692	1692	1692	1692	0
163	20250102	170100	66731743	1692	1692	1692	1692	0
164	20250102	170000	66731743	1692	1692	1692	1692	0
165	20250102	165900	66731743	1692	1692	1692	1692	0
166	20250102	165800	66731743	1692	1692	1692	1692	0
167	20250102	165700	66731743	1692	1692	1692	1692	0
168	20250102	165600	66731743	1692	1692	1692	1692	0
169	20250102	165500	66731743	1692	1692	1692	1692	0
170	20250102	165400	66731743	1692	1692	1692	1692	0
171	20250102	165300	66731743	1692	1692	1692	1692	0
172	20250102	165200	66731743	1692	1692	1692	1692	0
173	20250102	165100	66731743	1692	1692	1692	1692	0
174	20250102	165000	66731743	1692	1692	1692	1692	0
175	20250102	164900	66731743	1692	1692	1692	1692	0
176	20250102	164800	66731743	1692	1692	1692	1692	0
177	20250102	164700	66731743	1692	1692	1692	1692	0
178	20250102	164600	66731743	1692	1692	1692	1692	0
179	20250102	164500	66731743	1692	1692	1692	1692	0
180	20250102	164400	66731743	1692	1692	1692	1692	0
181	20250102	164300	66731743	1692	1692	1692	1692	0
182	20250102	164200	66731743	1692	1692	1692	1692	2305
183	20250102	164100	66731743	1692	1692	1692	1692	0
184	20250102	164000	66731743	1692	1692	1692	1692	0
185	20250102	163900	66731743	1692	1692	1692	1692	0
186	20250102	163800	66731743	1692	1692	1692	1692	0
187	20250102	163700	66731743	1692	1692	1692	1692	0
188	20250102	163600	66731743	1692	1692	1692	1692	0
189	20250102	163500	66731743	1692	1692	1692	1692	0
190	20250102	163400	66731743	1692	1692	1692	1692	0
191	20250102	163300	66731743	1692	1692	1692	1692	0
192	20250102	163200	66731743	1692	1692	1692	1692	0
193	20250102	163100	66731743	1692	1692	1692	1692	0
194	20250102	163000	66731743	1692	1692	1692	1692	0
195	20250102	162900	66731743	1692	1692	1692	1692	0
196	20250102	162800	66731743	1692	1692	1692	1692	0
197	20250102	162700	66731743	1692	1692	1692	1692	0
198	20250102	162600	66731743	1692	1692	1692	1692	0
199	20250102	162500	66731743	1692	1692	1692	1692	0
200	20250102	162400	66731743	1692	1692	1692	1692	0
201	20250102	162300	66731743	1692	1692	1692	1692	0
202	20250102	162200	66731743	1692	1692	1692	1692	0
203	20250102	162100	66731743	1692	1692	1692	1692	0
204	20250102	162000	66731743	1692	1692	1692	1692	0
205	20250102	161900	66731743	1692	1692	1692	1692	0
206	20250102	161800	66731743	1692	1692	1692	1692	0
207	20250102	161700	66731743	1692	1692	1692	1692	0
208	20250102	161600	66731743	1692	1692	1692	1692	0
209	20250102	161500	66731743	1692	1692	1692	1692	0
210	20250102	161400	66731743	1692	1692	1692	1692	0
211	20250102	161300	66731743	1692	1692	1692	1692	0
212	20250102	161200	66731743	1692	1692	1692	1692	2305
213	20250102	161100	66731743	1692	1692	1692	1692	0
214	20250102	161000	66731743	1692	1692	1692	1692	0
215	20250102	160900	66731743	1692	1692	1692	1692	0
216	20250102	160800	66731743	1692	1692	1692	1692	0
217	20250102	160700	66731743	1692	1692	1692	1692	0
218	20250102	160600	66731743	1692	1692	1692	1692	0
219	20250102	160500	66731743	1692	1692	1692	1692	0
220	20250102	160400	66731743	1692	1692	1692	1692	0
221	20250102	160300	66731743	1692	1692	1692	1692	0
222	20250102	160200	66731743	1692	1692	1692	1692	0
223	20250102	160100	66731743	1692	1692	1692	1692	0
224	20250102	160000	66731743	1692	1692	1692	1692	0
225	20250102	155900	66731743	1692	1692	1692	1692	0
226	20250102	155800	66731743	1692	1692	1692	1692	0
227	20250102	155700	66731743	1692	1692	1692	1692	0
228	20250102	155600	66731743	1692	1692	1692	1692	0
229	20250102	155500	66731743	1692	1692	1692	1692	0
230	20250102	155400	66731743	1692	1692	1692	1692	0
231	20250102	155300	66731743	1692	1692	1692	1692	0
232	20250102	155200	66731743	1692	1692	1692	1692	0
233	20250102	155100	66731743	1692	1692	1692	1692	0
234	20250102	155000	66731743	1692	1692	1692	1692	0
235	20250102	154900	66731743	1692	1692	1692	1692	0
236	20250102	154800	66731743	1692	1692	1692	1692	0
237	20250102	154700	66731743	1692	1692	1692	1692	0
238	20250102	154600	66731743	1692	1692	1692	1692	0
239	20250102	154500	66731743	1692	1692	1692	1692	0
240	20250102	154400	66731743	1692	1692	1692	1692	0
241	20250102	154300	66731743	1692	1692	1692	1692	0
242	20250102	154200	66731743	1692	1692	1692	1692	2305
243	20250102	154100	66731743	1692	1692	1692	1692	0
244	20250102	154000	66731743	1692	1692	1692	1692	0
245	20250102	153900	66731743	1692	1692	1692	1692	0
246	20250102	153800	66731743	1692	1692	1692	1692	0
247	20250102	153700	66731743	1692	1692	1692	1692	0
248	20250102	153600	66731743	1692	1692	1692	1692	0
249	20250102	153500	66731743	1692	1692	1692	1692	0
250	20250102	153400	66731743	1692	1692	1692	1692	0
251	20250102	153300	66731743	1692	1692	1692	1692	0
252	20250102	153200	66731743	1692	1692	1692	1692	0
253	20250102	153100	66731743	1692	1692	1692	1692	0
254	20250102	153000	66731743	1692	1692	1692	1692	2305
255	20250102	152900	62831683	1689	1689	1689	1689	0
256	20250102	152800	62831683	1689	1689	1689	1689	0
257	20250102	152700	62831683	1689	1689	1689	1689	0
258	20250102	152600	62831683	1689	1689	1689	1689	0
259	20250102	152500	62831683	1689	1689	1689	1689	0
260	20250102	152400	62831683	1689	1689	1689	1689	0
261	20250102	152300	62831683	1689	1689	1689	1689	0
262	20250102	152200	62831683	1689	1689	1689	1689	0
263	20250102	152100	62831683	1689	1689	1689	1689	0
264	20250102	152000	62831683	1689	1689	1689	1689	0
265	20250102	151900	62831683	1689	1689	1689	1689	0
266	20250102	151800	62831683	1689	1689	1689	1689	104
267	20250102	151700	62656027	1689	1689	1689	1689	0
268	20250102	151600	62656027	1689	1689	1689	1689	0
269	20250102	151500	62656027	1689	1689	1689	1689	0
270	20250102	151400	62656027	1689	1689	1689	1689	110
271	20250102	151300	62470237	1689	1689	1689	1689	2
272	20250102	151200	62466859	1689	1689	1689	1689	0
273	20250102	151100	62466859	1689	1689	1689	1689	0
274	20250102	151000	62466859	1689	1689	1689	1689	400
275	20250102	150900	61791259	1689	1689	1689	1689	279
276	20250102	150800	61320028	1689	1689	1689	1689	176
277	20250102	150700	61022764	1690	1690	1690	1690	0
278	20250102	150600	61022764	1690	1690	1690	1690	0
279	20250102	150500	61022764	1690	1690	1690	1690	1
280	20250102	150400	61021074	1674	1674	1674	1674	0
281	20250102	150300	61021074	1674	1674	1674	1674	0
282	20250102	150200	61021074	1674	1674	1674	1674	0
283	20250102	150100	61021074	1674	1674	1674	1674	0
284	20250102	150000	61021074	1674	1690	1690	1674	65
285	20250102	145900	60911368	1690	1690	1690	1690	0
286	20250102	145800	60911368	1690	1690	1690	1690	0
287	20250102	145700	60911368	1690	1690	1690	1690	2
288	20250102	145600	60907988	1690	1675	1690	1673	2416
289	20250102	145500	56864097	1672	1687	1687	1672	1001
290	20250102	145400	55181420	1692	1692	1692	1692	0
291	20250102	145300	55181420	1692	1692	1692	1692	196
292	20250102	145200	54849788	1690	1690	1690	1690	0
293	20250102	145100	54849788	1690	1690	1690	1690	0
294	20250102	145000	54849788	1690	1686	1690	1686	2275
295	20250102	144900	51012532	1686	1686	1686	1686	600
296	20250102	144800	50000932	1686	1686	1686	1686	0
297	20250102	144700	50000932	1686	1686	1686	1686	0
298	20250102	144600	50000932	1686	1686	1686	1686	0
299	20250102	144500	50000932	1686	1686	1686	1686	0
300	20250102	144400	50000932	1686	1686	1686	1686	0
301	20250102	144300	50000932	1686	1686	1686	1686	0
302	20250102	144200	50000932	1686	1686	1686	1686	0
303	20250102	144100	50000932	1686	1686	1686	1686	0
304	20250102	144000	50000932	1686	1686	1686	1686	10
305	20250102	143900	49984072	1686	1686	1686	1686	1
306	20250102	143800	49982386	1686	1686	1686	1686	20
307	20250102	143700	49948666	1683	1683	1683	1683	0
308	20250102	143600	49948666	1683	1683	1683	1683	0
309	20250102	143500	49948666	1683	1683	1683	1683	281
310	20250102	143400	49475743	1683	1681	1683	1681	3981
311	20250102	143300	42777184	1682	1682	1682	1682	0
312	20250102	143200	42777184	1682	1682	1682	1682	1
313	20250102	143100	42775502	1683	1683	1683	1683	0
314	20250102	143000	42775502	1683	1683	1683	1683	0
315	20250102	142900	42775502	1683	1683	1683	1683	0
316	20250102	142800	42775502	1683	1683	1683	1683	0
317	20250102	142700	42775502	1683	1683	1683	1683	0
318	20250102	142600	42775502	1683	1683	1683	1683	0
319	20250102	142500	42775502	1683	1683	1683	1683	0
320	20250102	142400	42775502	1683	1683	1683	1683	0
321	20250102	142300	42775502	1683	1683	1683	1683	0
322	20250102	142200	42775502	1683	1683	1683	1683	0
323	20250102	142100	42775502	1683	1683	1683	1683	0
324	20250102	142000	42775502	1683	1683	1683	1683	0
325	20250102	141900	42775502	1683	1683	1683	1683	0
326	20250102	141800	42775502	1683	1683	1683	1683	0
327	20250102	141700	42775502	1683	1683	1683	1683	0
328	20250102	141600	42775502	1683	1683	1683	1683	0
329	20250102	141500	42775502	1683	1683	1683	1683	0
330	20250102	141400	42775502	1683	1683	1683	1683	0
331	20250102	141300	42775502	1683	1683	1683	1683	0
332	20250102	141200	42775502	1683	1683	1683	1683	0
333	20250102	141100	42775502	1683	1683	1683	1683	0
334	20250102	141000	42775502	1683	1683	1683	1683	0
335	20250102	140900	42775502	1683	1683	1683	1683	0
336	20250102	140800	42775502	1683	1683	1683	1683	0
337	20250102	140700	42775502	1683	1683	1683	1683	0
338	20250102	140600	42775502	1683	1683	1683	1683	0
339	20250102	140500	42775502	1683	1683	1683	1683	0
340	20250102	140400	42775502	1683	1683	1683	1683	0
341	20250102	140300	42775502	1683	1683	1683	1683	0
342	20250102	140200	42775502	1683	1685	1685	1683	52
343	20250102	140100	42687884	1683	1683	1683	1683	0
344	20250102	140000	42687884	1683	1683	1683	1683	800
345	20250102	135900	41341484	1683	1683	1683	1683	0
346	20250102	135800	41341484	1683	1683	1683	1683	0
347	20250102	135700	41341484	1683	1683	1683	1683	0
348	20250102	135600	41341484	1683	1683	1683	1683	0
349	20250102	135500	41341484	1683	1683	1683	1683	0
350	20250102	135400	41341484	1683	1682	1683	1682	1000
351	20250102	135300	39658544	1682	1682	1682	1682	0
352	20250102	135200	39658544	1682	1682	1682	1682	0
353	20250102	135100	39658544	1682	1682	1682	1682	0
354	20250102	135000	39658544	1682	1682	1682	1682	0
355	20250102	134900	39658544	1682	1682	1682	1682	0
356	20250102	134800	39658544	1682	1682	1682	1682	20
357	20250102	134700	39624904	1682	1682	1682	1682	20
358	20250102	134600	39591264	1679	1679	1679	1679	0
359	20250102	134500	39591264	1679	1679	1679	1679	52
360	20250102	134400	39503956	1678	1678	1678	1678	0
361	20250102	134300	39503956	1678	1678	1678	1678	309
362	20250102	134200	38985454	1678	1678	1678	1678	0
363	20250102	134100	38985454	1678	1678	1678	1678	0
364	20250102	134000	38985454	1678	1678	1678	1678	0
365	20250102	133900	38985454	1678	1678	1678	1678	0
366	20250102	133800	38985454	1678	1678	1678	1678	0
367	20250102	133700	38985454	1678	1678	1678	1678	0
368	20250102	133600	38985454	1678	1678	1678	1678	0
369	20250102	133500	38985454	1678	1678	1678	1678	2
370	20250102	133400	38982098	1670	1671	1671	1670	2494
371	20250102	133300	34817042	1680	1680	1680	1680	503
372	20250102	133200	33972002	1671	1671	1671	1671	0
373	20250102	133100	33972002	1671	1671	1671	1671	0
374	20250102	133000	33972002	1671	1670	1671	1670	28
375	20250102	132900	33925232	1670	1670	1670	1670	0
376	20250102	132800	33925232	1670	1670	1670	1670	0
377	20250102	132700	33925232	1670	1670	1670	1670	0
378	20250102	132600	33925232	1670	1670	1670	1670	0
379	20250102	132500	33925232	1670	1670	1670	1670	53
380	20250102	132400	33836722	1683	1683	1683	1683	0
381	20250102	132300	33836722	1683	1683	1683	1683	0
382	20250102	132200	33836722	1683	1683	1683	1683	0
383	20250102	132100	33836722	1683	1683	1683	1683	0
384	20250102	132000	33836722	1683	1683	1683	1683	0
385	20250102	131900	33836722	1683	1683	1683	1683	0
386	20250102	131800	33836722	1683	1683	1683	1683	0
387	20250102	131700	33836722	1683	1683	1683	1683	0
388	20250102	131600	33836722	1683	1683	1683	1683	0
389	20250102	131500	33836722	1683	1683	1683	1683	0
390	20250102	131400	33836722	1683	1683	1683	1683	0
391	20250102	131300	33836722	1683	1683	1683	1683	0
392	20250102	131200	33836722	1683	1683	1683	1683	0
393	20250102	131100	33836722	1683	1683	1683	1683	0
394	20250102	131000	33836722	1683	1683	1683	1683	0
395	20250102	130900	33836722	1683	1683	1683	1683	0
396	20250102	130800	33836722	1683	1683	1683	1683	0
397	20250102	130700	33836722	1683	1683	1683	1683	0
398	20250102	130600	33836722	1683	1683	1683	1683	0
399	20250102	130500	33836722	1683	1683	1683	1683	0
400	20250102	130400	33836722	1683	1683	1683	1683	0
401	20250102	130300	33836722	1683	1683	1683	1683	0
402	20250102	130200	33836722	1683	1683	1683	1683	0
403	20250102	130100	33836722	1683	1683	1683	1683	0
404	20250102	130000	33836722	1683	1683	1683	1683	0
405	20250102	125900	33836722	1683	1683	1683	1683	0
406	20250102	125800	33836722	1683	1683	1683	1683	0
407	20250102	125700	33836722	1683	1683	1683	1683	0
408	20250102	125600	33836722	1683	1683	1683	1683	0
409	20250102	125500	33836722	1683	1683	1683	1683	0
410	20250102	125400	33836722	1683	1683	1683	1683	2
411	20250102	125300	33833356	1672	1672	1672	1672	0
412	20250102	125200	33833356	1672	1672	1672	1672	141
413	20250102	125100	33597604	1665	1665	1665	1665	0
414	20250102	125000	33597604	1665	1665	1665	1665	0
415	20250102	124900	33597604	1665	1665	1665	1665	0
416	20250102	124800	33597604	1665	1665	1665	1665	0
417	20250102	124700	33597604	1665	1665	1665	1665	0
418	20250102	124600	33597604	1665	1667	1667	1665	1944
419	20250102	124500	30359311	1668	1668	1668	1668	0
420	20250102	124400	30359311	1668	1669	1669	1668	215
421	20250102	124300	30000591	1669	1669	1669	1669	0
422	20250102	124200	30000591	1669	1669	1669	1669	0
423	20250102	124100	30000591	1669	1672	1672	1669	2477
424	20250102	124000	25861667	1673	1674	1674	1673	1291
425	20250102	123900	23701636	1683	1683	1683	1683	0
426	20250102	123800	23701636	1683	1683	1683	1683	0
427	20250102	123700	23701636	1683	1683	1683	1683	0
428	20250102	123600	23701636	1683	1683	1683	1683	0
429	20250102	123500	23701636	1683	1683	1683	1683	0
430	20250102	123400	23701636	1683	1683	1683	1683	0
431	20250102	123300	23701636	1683	1683	1683	1683	0
432	20250102	123200	23701636	1683	1683	1683	1683	253
433	20250102	123100	23275837	1674	1674	1674	1674	20
434	20250102	123000	23242357	1682	1682	1682	1682	100
435	20250102	122900	23074157	1673	1673	1673	1673	0
436	20250102	122800	23074157	1673	1673	1673	1673	0
437	20250102	122700	23074157	1673	1673	1673	1673	0
438	20250102	122600	23074157	1673	1673	1673	1673	0
439	20250102	122500	23074157	1673	1673	1673	1673	87
440	20250102	122400	22928606	1673	1674	1674	1673	1676
441	20250102	122300	20124058	1682	1682	1682	1682	0
442	20250102	122200	20124058	1682	1682	1682	1682	0
443	20250102	122100	20124058	1682	1682	1682	1682	1
444	20250102	122000	20122376	1674	1674	1674	1674	0
445	20250102	121900	20122376	1674	1686	1686	1674	730
446	20250102	121800	18898258	1678	1685	1685	1678	6
447	20250102	121700	18888155	1685	1685	1685	1685	5
448	20250102	121600	18879730	1686	1686	1686	1686	0
449	20250102	121500	18879730	1686	1686	1686	1686	0
450	20250102	121400	18879730	1686	1686	1686	1686	0
451	20250102	121300	18879730	1686	1686	1686	1686	0
452	20250102	121200	18879730	1686	1686	1686	1686	0
453	20250102	121100	18879730	1686	1686	1686	1686	0
454	20250102	121000	18879730	1686	1686	1686	1686	0
455	20250102	120900	18879730	1686	1686	1686	1686	1
456	20250102	120800	18878044	1675	1675	1675	1675	0
457	20250102	120700	18878044	1675	1675	1675	1675	0
458	20250102	120600	18878044	1675	1675	1675	1675	633
459	20250102	120500	17817769	1686	1686	1686	1686	0
460	20250102	120400	17817769	1686	1686	1686	1686	0
461	20250102	120300	17817769	1686	1686	1686	1686	0
462	20250102	120200	17817769	1686	1686	1686	1686	0
463	20250102	120100	17817769	1686	1686	1686	1686	0
464	20250102	120000	17817769	1686	1686	1686	1686	0
465	20250102	115900	17817769	1686	1686	1686	1686	0
466	20250102	115800	17817769	1686	1686	1686	1686	0
467	20250102	115700	17817769	1686	1686	1686	1686	0
468	20250102	115600	17817769	1686	1686	1686	1686	0
469	20250102	115500	17817769	1686	1686	1686	1686	0
470	20250102	115400	17817769	1686	1686	1686	1686	23
471	20250102	115300	17778991	1687	1687	1687	1687	570
472	20250102	115200	16817401	1693	1693	1693	1693	0
473	20250102	115100	16817401	1693	1693	1693	1693	0
474	20250102	115000	16817401	1693	1693	1693	1693	0
475	20250102	114900	16817401	1693	1693	1693	1693	0
476	20250102	114800	16817401	1693	1693	1693	1693	0
477	20250102	114700	16817401	1693	1693	1693	1693	0
478	20250102	114600	16817401	1693	1693	1693	1693	10
479	20250102	114500	16800471	1686	1686	1686	1686	0
480	20250102	114400	16800471	1686	1685	1686	1685	750
481	20250102	114300	15536054	1685	1679	1685	1679	2889
482	20250102	114200	10671445	1680	1680	1680	1680	0
483	20250102	114100	10671445	1680	1680	1680	1680	555
484	20250102	114000	9739045	1684	1684	1684	1684	0
485	20250102	113900	9739045	1684	1684	1684	1684	0
486	20250102	113800	9739045	1684	1684	1684	1684	0
487	20250102	113700	9739045	1684	1684	1684	1684	0
488	20250102	113600	9739045	1684	1684	1684	1684	0
489	20250102	113500	9739045	1684	1684	1684	1684	0
490	20250102	113400	9739045	1684	1684	1684	1684	0
491	20250102	113300	9739045	1684	1684	1684	1684	0
492	20250102	113200	9739045	1684	1684	1684	1684	0
493	20250102	113100	9739045	1684	1684	1684	1684	0
494	20250102	113000	9739045	1684	1684	1684	1684	2
495	20250102	112900	9735677	1685	1685	1685	1685	0
496	20250102	112800	9735677	1685	1685	1685	1685	0
497	20250102	112700	9735677	1685	1685	1685	1685	0
498	20250102	112600	9735677	1685	1685	1685	1685	0
499	20250102	112500	9735677	1685	1685	1685	1685	0
500	20250102	112400	9735677	1685	1685	1685	1685	0
501	20250102	112300	9735677	1685	1685	1685	1685	0
502	20250102	112200	9735677	1685	1685	1685	1685	0
503	20250102	112100	9735677	1685	1685	1685	1685	0
504	20250102	112000	9735677	1685	1685	1685	1685	0
505	20250102	111900	9735677	1685	1685	1685	1685	116
506	20250102	111800	9540217	1675	1675	1675	1675	1
507	20250102	111700	9538542	1685	1685	1685	1685	0
508	20250102	111600	9538542	1685	1685	1685	1685	0
509	20250102	111500	9538542	1685	1685	1685	1685	0
510	20250102	111400	9538542	1685	1685	1685	1685	0
511	20250102	111300	9538542	1685	1685	1685	1685	0
512	20250102	111200	9538542	1685	1685	1685	1685	0
513	20250102	111100	9538542	1685	1685	1685	1685	0
514	20250102	111000	9538542	1685	1685	1685	1685	0
515	20250102	110900	9538542	1685	1685	1685	1685	0
516	20250102	110800	9538542	1685	1685	1685	1685	0
517	20250102	110700	9538542	1685	1685	1685	1685	0
518	20250102	110600	9538542	1685	1685	1685	1685	0
519	20250102	110500	9538542	1685	1685	1685	1685	0
520	20250102	110400	9538542	1685	1685	1685	1685	0
521	20250102	110300	9538542	1685	1685	1685	1685	0
522	20250102	110200	9538542	1685	1685	1685	1685	0
523	20250102	110100	9538542	1685	1685	1685	1685	0
524	20250102	110000	9538542	1685	1685	1685	1685	0
525	20250102	105900	9538542	1685	1685	1685	1685	0
526	20250102	105800	9538542	1685	1685	1685	1685	0
527	20250102	105700	9538542	1685	1685	1685	1685	0
528	20250102	105600	9538542	1685	1685	1685	1685	0
529	20250102	105500	9538542	1685	1685	1685	1685	0
530	20250102	105400	9538542	1685	1685	1685	1685	0
531	20250102	105300	9538542	1685	1685	1685	1685	19
532	20250102	105200	9506527	1685	1685	1685	1685	10
533	20250102	105100	9489677	1685	1685	1685	1685	0
534	20250102	105000	9489677	1685	1685	1685	1685	0
535	20250102	104900	9489677	1685	1685	1685	1685	9
536	20250102	104800	9474512	1673	1673	1673	1673	0
537	20250102	104700	9474512	1673	1673	1673	1673	0
538	20250102	104600	9474512	1673	1673	1673	1673	0
539	20250102	104500	9474512	1673	1673	1673	1673	10
540	20250102	104400	9457782	1685	1685	1685	1685	0
541	20250102	104300	9457782	1685	1685	1685	1685	0
542	20250102	104200	9457782	1685	1685	1685	1685	0
543	20250102	104100	9457782	1685	1685	1685	1685	0
544	20250102	104000	9457782	1685	1685	1685	1685	0
545	20250102	103900	9457782	1685	1685	1685	1685	0
546	20250102	103800	9457782	1685	1685	1685	1685	10
547	20250102	103700	9440932	1686	1686	1686	1686	0
548	20250102	103600	9440932	1686	1686	1686	1686	0
549	20250102	103500	9440932	1686	1686	1686	1686	0
550	20250102	103400	9440932	1686	1686	1686	1686	0
551	20250102	103300	9440932	1686	1686	1686	1686	0
552	20250102	103200	9440932	1686	1686	1686	1686	0
553	20250102	103100	9440932	1686	1686	1686	1686	0
554	20250102	103000	9440932	1686	1686	1686	1686	505
555	20250102	102900	8589502	1685	1685	1685	1685	0
556	20250102	102800	8589502	1685	1685	1685	1685	0
557	20250102	102700	8589502	1685	1685	1685	1685	30
558	20250102	102600	8538952	1685	1685	1685	1685	300
559	20250102	102500	8033452	1686	1686	1686	1686	0
560	20250102	102400	8033452	1686	1686	1686	1686	0
561	20250102	102300	8033452	1686	1686	1686	1686	0
562	20250102	102200	8033452	1686	1686	1686	1686	0
563	20250102	102100	8033452	1686	1686	1686	1686	200
564	20250102	102000	7696252	1685	1685	1685	1685	0
565	20250102	101900	7696252	1685	1685	1685	1685	0
566	20250102	101800	7696252	1685	1685	1685	1685	1
567	20250102	101700	7694567	1685	1685	1685	1685	0
568	20250102	101600	7694567	1685	1685	1685	1685	0
569	20250102	101500	7694567	1685	1685	1685	1685	0
570	20250102	101400	7694567	1685	1685	1685	1685	36
571	20250102	101300	7633907	1685	1685	1685	1685	59
572	20250102	101200	7534492	1685	1685	1685	1685	336
573	20250102	101100	6968332	1685	1685	1685	1685	0
574	20250102	101000	6968332	1685	1685	1685	1685	0
575	20250102	100900	6968332	1685	1685	1685	1685	0
576	20250102	100800	6968332	1685	1671	1685	1671	536
577	20250102	100700	6072662	1666	1666	1666	1666	0
578	20250102	100600	6072662	1666	1666	1666	1666	0
579	20250102	100500	6072662	1666	1666	1666	1666	220
580	20250102	100400	5706142	1666	1672	1672	1666	2001
581	20250102	100300	2362279	1672	1672	1672	1672	910
582	20250102	100200	840759	1672	1673	1673	1672	111
583	20250102	100100	655143	1673	1680	1680	1673	231
584	20250102	100000	267997	1685	1686	1686	1685	159