KissMeData/217500/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	204500	196720094	1684	1684	1684	1684	4472
3	20250107	204400	196720094	1684	1684	1684	1684	0
4	20250107	204300	196720094	1684	1684	1684	1684	0
5	20250107	204200	196720094	1684	1684	1684	1684	0
6	20250107	204100	196720094	1684	1684	1684	1684	0
7	20250107	204000	196720094	1684	1684	1684	1684	0
8	20250107	203900	196720094	1684	1684	1684	1684	0
9	20250107	203800	196720094	1684	1684	1684	1684	0
10	20250107	203700	196720094	1684	1684	1684	1684	0
11	20250107	203600	196720094	1684	1684	1684	1684	0
12	20250107	203500	196720094	1684	1684	1684	1684	0
13	20250107	203400	196720094	1684	1684	1684	1684	0
14	20250107	203300	196720094	1684	1684	1684	1684	0
15	20250107	203200	196720094	1684	1684	1684	1684	0
16	20250107	203100	196720094	1684	1684	1684	1684	0
17	20250107	203000	196720094	1684	1684	1684	1684	0
18	20250107	202900	196720094	1684	1684	1684	1684	0
19	20250107	202800	196720094	1684	1684	1684	1684	0
20	20250107	202700	196720094	1684	1684	1684	1684	0
21	20250107	202600	196720094	1684	1684	1684	1684	0
22	20250107	202500	196720094	1684	1684	1684	1684	0
23	20250107	202400	196720094	1684	1684	1684	1684	0
24	20250107	202300	196720094	1684	1684	1684	1684	0
25	20250107	202200	196720094	1684	1684	1684	1684	0
26	20250107	202100	196720094	1684	1684	1684	1684	0
27	20250107	202000	196720094	1684	1684	1684	1684	0
28	20250107	201900	196720094	1684	1684	1684	1684	0
29	20250107	201800	196720094	1684	1684	1684	1684	0
30	20250107	201700	196720094	1684	1684	1684	1684	0
31	20250107	201600	196720094	1684	1684	1684	1684	0
32	20250107	201500	196720094	1684	1684	1684	1684	4472
33	20250107	201400	196720094	1684	1684	1684	1684	0
34	20250107	201300	196720094	1684	1684	1684	1684	0
35	20250107	201200	196720094	1684	1684	1684	1684	0
36	20250107	201100	196720094	1684	1684	1684	1684	0
37	20250107	201000	196720094	1684	1684	1684	1684	0
38	20250107	200900	196720094	1684	1684	1684	1684	0
39	20250107	200800	196720094	1684	1684	1684	1684	0
40	20250107	200700	196720094	1684	1684	1684	1684	0
41	20250107	200600	196720094	1684	1684	1684	1684	0
42	20250107	200500	196720094	1684	1684	1684	1684	0
43	20250107	200400	196720094	1684	1684	1684	1684	0
44	20250107	200300	196720094	1684	1684	1684	1684	0
45	20250107	200200	196720094	1684	1684	1684	1684	0
46	20250107	200100	196720094	1684	1684	1684	1684	0
47	20250107	200000	196720094	1684	1684	1684	1684	0
48	20250107	195900	196720094	1684	1684	1684	1684	0
49	20250107	195800	196720094	1684	1684	1684	1684	0
50	20250107	195700	196720094	1684	1684	1684	1684	0
51	20250107	195600	196720094	1684	1684	1684	1684	0
52	20250107	195500	196720094	1684	1684	1684	1684	0
53	20250107	195400	196720094	1684	1684	1684	1684	0
54	20250107	195300	196720094	1684	1684	1684	1684	0
55	20250107	195200	196720094	1684	1684	1684	1684	0
56	20250107	195100	196720094	1684	1684	1684	1684	0
57	20250107	195000	196720094	1684	1684	1684	1684	0
58	20250107	194900	196720094	1684	1684	1684	1684	0
59	20250107	194800	196720094	1684	1684	1684	1684	0
60	20250107	194700	196720094	1684	1684	1684	1684	0
61	20250107	194600	196720094	1684	1684	1684	1684	0
62	20250107	194500	196720094	1684	1684	1684	1684	4472
63	20250107	194400	196720094	1684	1684	1684	1684	0
64	20250107	194300	196720094	1684	1684	1684	1684	0
65	20250107	194200	196720094	1684	1684	1684	1684	0
66	20250107	194100	196720094	1684	1684	1684	1684	0
67	20250107	194000	196720094	1684	1684	1684	1684	0
68	20250107	193900	196720094	1684	1684	1684	1684	0
69	20250107	193800	196720094	1684	1684	1684	1684	0
70	20250107	193700	196720094	1684	1684	1684	1684	0
71	20250107	193600	196720094	1684	1684	1684	1684	0
72	20250107	193500	196720094	1684	1684	1684	1684	0
73	20250107	193400	196720094	1684	1684	1684	1684	0
74	20250107	193300	196720094	1684	1684	1684	1684	0
75	20250107	193200	196720094	1684	1684	1684	1684	0
76	20250107	193100	196720094	1684	1684	1684	1684	0
77	20250107	193000	196720094	1684	1684	1684	1684	0
78	20250107	192900	196720094	1684	1684	1684	1684	0
79	20250107	192800	196720094	1684	1684	1684	1684	0
80	20250107	192700	196720094	1684	1684	1684	1684	0
81	20250107	192600	196720094	1684	1684	1684	1684	0
82	20250107	192500	196720094	1684	1684	1684	1684	0
83	20250107	192400	196720094	1684	1684	1684	1684	0
84	20250107	192300	196720094	1684	1684	1684	1684	0
85	20250107	192200	196720094	1684	1684	1684	1684	0
86	20250107	192100	196720094	1684	1684	1684	1684	0
87	20250107	192000	196720094	1684	1684	1684	1684	0
88	20250107	191900	196720094	1684	1684	1684	1684	0
89	20250107	191800	196720094	1684	1684	1684	1684	0
90	20250107	191700	196720094	1684	1684	1684	1684	0
91	20250107	191600	196720094	1684	1684	1684	1684	0
92	20250107	191500	196720094	1684	1684	1684	1684	4472
93	20250107	191400	196720094	1684	1684	1684	1684	0
94	20250107	191300	196720094	1684	1684	1684	1684	0
95	20250107	191200	196720094	1684	1684	1684	1684	0
96	20250107	191100	196720094	1684	1684	1684	1684	0
97	20250107	191000	196720094	1684	1684	1684	1684	0
98	20250107	190900	196720094	1684	1684	1684	1684	0
99	20250107	190800	196720094	1684	1684	1684	1684	0
100	20250107	190700	196720094	1684	1684	1684	1684	0
101	20250107	190600	196720094	1684	1684	1684	1684	0
102	20250107	190500	196720094	1684	1684	1684	1684	0
103	20250107	190400	196720094	1684	1684	1684	1684	0
104	20250107	190300	196720094	1684	1684	1684	1684	0
105	20250107	190200	196720094	1684	1684	1684	1684	0
106	20250107	190100	196720094	1684	1684	1684	1684	0
107	20250107	190000	196720094	1684	1684	1684	1684	0
108	20250107	185900	196720094	1684	1684	1684	1684	0
109	20250107	185800	196720094	1684	1684	1684	1684	0
110	20250107	185700	196720094	1684	1684	1684	1684	0
111	20250107	185600	196720094	1684	1684	1684	1684	0
112	20250107	185500	196720094	1684	1684	1684	1684	0
113	20250107	185400	196720094	1684	1684	1684	1684	0
114	20250107	185300	196720094	1684	1684	1684	1684	0
115	20250107	185200	196720094	1684	1684	1684	1684	0
116	20250107	185100	196720094	1684	1684	1684	1684	0
117	20250107	185000	196720094	1684	1684	1684	1684	0
118	20250107	184900	196720094	1684	1684	1684	1684	0
119	20250107	184800	196720094	1684	1684	1684	1684	0
120	20250107	184700	196720094	1684	1684	1684	1684	0
121	20250107	184600	196720094	1684	1684	1684	1684	0
122	20250107	184500	196720094	1684	1684	1684	1684	4472
123	20250107	184400	196720094	1684	1684	1684	1684	0
124	20250107	184300	196720094	1684	1684	1684	1684	0
125	20250107	184200	196720094	1684	1684	1684	1684	0
126	20250107	184100	196720094	1684	1684	1684	1684	0
127	20250107	184000	196720094	1684	1684	1684	1684	0
128	20250107	183900	196720094	1684	1684	1684	1684	0
129	20250107	183800	196720094	1684	1684	1684	1684	0
130	20250107	183700	196720094	1684	1684	1684	1684	0
131	20250107	183600	196720094	1684	1684	1684	1684	0
132	20250107	183500	196720094	1684	1684	1684	1684	0
133	20250107	183400	196720094	1684	1684	1684	1684	0
134	20250107	183300	196720094	1684	1684	1684	1684	0
135	20250107	183200	196720094	1684	1684	1684	1684	0
136	20250107	183100	196720094	1684	1684	1684	1684	0
137	20250107	183000	196720094	1684	1684	1684	1684	0
138	20250107	182900	196720094	1684	1684	1684	1684	0
139	20250107	182800	196720094	1684	1684	1684	1684	0
140	20250107	182700	196720094	1684	1684	1684	1684	0
141	20250107	182600	196720094	1684	1684	1684	1684	0
142	20250107	182500	196720094	1684	1684	1684	1684	0
143	20250107	182400	196720094	1684	1684	1684	1684	0
144	20250107	182300	196720094	1684	1684	1684	1684	0
145	20250107	182200	196720094	1684	1684	1684	1684	0
146	20250107	182100	196720094	1684	1684	1684	1684	0
147	20250107	182000	196720094	1684	1684	1684	1684	0
148	20250107	181900	196720094	1684	1684	1684	1684	0
149	20250107	181800	196720094	1684	1684	1684	1684	0
150	20250107	181700	196720094	1684	1684	1684	1684	0
151	20250107	181600	196720094	1684	1684	1684	1684	0
152	20250107	181500	196720094	1684	1684	1684	1684	4472
153	20250107	181400	196720094	1684	1684	1684	1684	0
154	20250107	181300	196720094	1684	1684	1684	1684	0
155	20250107	181200	196720094	1684	1684	1684	1684	0
156	20250107	181100	196720094	1684	1684	1684	1684	0
157	20250107	181000	196720094	1684	1684	1684	1684	0
158	20250107	180900	196720094	1684	1684	1684	1684	0
159	20250107	180800	196720094	1684	1684	1684	1684	0
160	20250107	180700	196720094	1684	1684	1684	1684	0
161	20250107	180600	196720094	1684	1684	1684	1684	0
162	20250107	180500	196720094	1684	1684	1684	1684	0
163	20250107	180400	196720094	1684	1684	1684	1684	0
164	20250107	180300	196720094	1684	1684	1684	1684	0
165	20250107	180200	196720094	1684	1684	1684	1684	0
166	20250107	180100	196720094	1684	1684	1684	1684	0
167	20250107	180000	196720094	1684	1684	1684	1684	0
168	20250107	175900	196720094	1684	1684	1684	1684	0
169	20250107	175800	196720094	1684	1684	1684	1684	0
170	20250107	175700	196720094	1684	1684	1684	1684	0
171	20250107	175600	196720094	1684	1684	1684	1684	0
172	20250107	175500	196720094	1684	1684	1684	1684	0
173	20250107	175400	196720094	1684	1684	1684	1684	0
174	20250107	175300	196720094	1684	1684	1684	1684	0
175	20250107	175200	196720094	1684	1684	1684	1684	0
176	20250107	175100	196720094	1684	1684	1684	1684	0
177	20250107	175000	196720094	1684	1684	1684	1684	0
178	20250107	174900	196720094	1684	1684	1684	1684	0
179	20250107	174800	196720094	1684	1684	1684	1684	0
180	20250107	174700	196720094	1684	1684	1684	1684	0
181	20250107	174600	196720094	1684	1684	1684	1684	0
182	20250107	174500	196720094	1684	1684	1684	1684	4472
183	20250107	174400	196720094	1684	1684	1684	1684	0
184	20250107	174300	196720094	1684	1684	1684	1684	0
185	20250107	174200	196720094	1684	1684	1684	1684	0
186	20250107	174100	196720094	1684	1684	1684	1684	0
187	20250107	174000	196720094	1684	1684	1684	1684	0
188	20250107	173900	196720094	1684	1684	1684	1684	0
189	20250107	173800	196720094	1684	1684	1684	1684	0
190	20250107	173700	196720094	1684	1684	1684	1684	0
191	20250107	173600	196720094	1684	1684	1684	1684	0
192	20250107	173500	196720094	1684	1684	1684	1684	0
193	20250107	173400	196720094	1684	1684	1684	1684	0
194	20250107	173300	196720094	1684	1684	1684	1684	0
195	20250107	173200	196720094	1684	1684	1684	1684	0
196	20250107	173100	196720094	1684	1684	1684	1684	0
197	20250107	173000	196720094	1684	1684	1684	1684	0
198	20250107	172900	196720094	1684	1684	1684	1684	0
199	20250107	172800	196720094	1684	1684	1684	1684	0
200	20250107	172700	196720094	1684	1684	1684	1684	0
201	20250107	172600	196720094	1684	1684	1684	1684	0
202	20250107	172500	196720094	1684	1684	1684	1684	0
203	20250107	172400	196720094	1684	1684	1684	1684	0
204	20250107	172300	196720094	1684	1684	1684	1684	0
205	20250107	172200	196720094	1684	1684	1684	1684	0
206	20250107	172100	196720094	1684	1684	1684	1684	0
207	20250107	172000	196720094	1684	1684	1684	1684	0
208	20250107	171900	196720094	1684	1684	1684	1684	0
209	20250107	171800	196720094	1684	1684	1684	1684	0
210	20250107	171700	196720094	1684	1684	1684	1684	0
211	20250107	171600	196720094	1684	1684	1684	1684	0
212	20250107	171500	196720094	1684	1684	1684	1684	4472
213	20250107	171400	196720094	1684	1684	1684	1684	0
214	20250107	171300	196720094	1684	1684	1684	1684	0
215	20250107	171200	196720094	1684	1684	1684	1684	0
216	20250107	171100	196720094	1684	1684	1684	1684	0
217	20250107	171000	196720094	1684	1684	1684	1684	0
218	20250107	170900	196720094	1684	1684	1684	1684	0
219	20250107	170800	196720094	1684	1684	1684	1684	0
220	20250107	170700	196720094	1684	1684	1684	1684	0
221	20250107	170600	196720094	1684	1684	1684	1684	0
222	20250107	170500	196720094	1684	1684	1684	1684	0
223	20250107	170400	196720094	1684	1684	1684	1684	0
224	20250107	170300	196720094	1684	1684	1684	1684	0
225	20250107	170200	196720094	1684	1684	1684	1684	0
226	20250107	170100	196720094	1684	1684	1684	1684	0
227	20250107	170000	196720094	1684	1684	1684	1684	0
228	20250107	165900	196720094	1684	1684	1684	1684	0
229	20250107	165800	196720094	1684	1684	1684	1684	0
230	20250107	165700	196720094	1684	1684	1684	1684	0
231	20250107	165600	196720094	1684	1684	1684	1684	0
232	20250107	165500	196720094	1684	1684	1684	1684	0
233	20250107	165400	196720094	1684	1684	1684	1684	0
234	20250107	165300	196720094	1684	1684	1684	1684	0
235	20250107	165200	196720094	1684	1684	1684	1684	0
236	20250107	165100	196720094	1684	1684	1684	1684	0
237	20250107	165000	196720094	1684	1684	1684	1684	0
238	20250107	164900	196720094	1684	1684	1684	1684	0
239	20250107	164800	196720094	1684	1684	1684	1684	0
240	20250107	164700	196720094	1684	1684	1684	1684	0
241	20250107	164600	196720094	1684	1684	1684	1684	0
242	20250107	164500	196720094	1684	1684	1684	1684	4472
243	20250107	164400	196720094	1684	1684	1684	1684	0
244	20250107	164300	196720094	1684	1684	1684	1684	0
245	20250107	164200	196720094	1684	1684	1684	1684	0
246	20250107	164100	196720094	1684	1684	1684	1684	0
247	20250107	164000	196720094	1684	1684	1684	1684	0
248	20250107	163900	196720094	1684	1684	1684	1684	0
249	20250107	163800	196720094	1684	1684	1684	1684	0
250	20250107	163700	196720094	1684	1684	1684	1684	0
251	20250107	163600	196720094	1684	1684	1684	1684	0
252	20250107	163500	196720094	1684	1684	1684	1684	0
253	20250107	163400	196720094	1684	1684	1684	1684	0
254	20250107	163300	196720094	1684	1684	1684	1684	0
255	20250107	163200	196720094	1684	1684	1684	1684	0
256	20250107	163100	196720094	1684	1684	1684	1684	0
257	20250107	163000	196720094	1684	1684	1684	1684	0
258	20250107	162900	196720094	1684	1684	1684	1684	0
259	20250107	162800	196720094	1684	1684	1684	1684	0
260	20250107	162700	196720094	1684	1684	1684	1684	0
261	20250107	162600	196720094	1684	1684	1684	1684	0
262	20250107	162500	196720094	1684	1684	1684	1684	0
263	20250107	162400	196720094	1684	1684	1684	1684	0
264	20250107	162300	196720094	1684	1684	1684	1684	0
265	20250107	162200	196720094	1684	1684	1684	1684	0
266	20250107	162100	196720094	1684	1684	1684	1684	0
267	20250107	162000	196720094	1684	1684	1684	1684	0
268	20250107	161900	196720094	1684	1684	1684	1684	0
269	20250107	161800	196720094	1684	1684	1684	1684	0
270	20250107	161700	196720094	1684	1684	1684	1684	0
271	20250107	161600	196720094	1684	1684	1684	1684	0
272	20250107	161500	196720094	1684	1684	1684	1684	4472
273	20250107	161400	196720094	1684	1684	1684	1684	0
274	20250107	161300	196720094	1684	1684	1684	1684	0
275	20250107	161200	196720094	1684	1684	1684	1684	0
276	20250107	161100	196720094	1684	1684	1684	1684	0
277	20250107	161000	196720094	1684	1684	1684	1684	0
278	20250107	160900	196720094	1684	1684	1684	1684	0
279	20250107	160800	196720094	1684	1684	1684	1684	0
280	20250107	160700	196720094	1684	1684	1684	1684	0
281	20250107	160600	196720094	1684	1684	1684	1684	0
282	20250107	160500	196720094	1684	1684	1684	1684	0
283	20250107	160400	196720094	1684	1684	1684	1684	0
284	20250107	160300	196720094	1684	1684	1684	1684	0
285	20250107	160200	196720094	1684	1684	1684	1684	0
286	20250107	160100	196720094	1684	1684	1684	1684	0
287	20250107	160000	196720094	1684	1684	1684	1684	0
288	20250107	155900	196720094	1684	1684	1684	1684	0
289	20250107	155800	196720094	1684	1684	1684	1684	0
290	20250107	155700	196720094	1684	1684	1684	1684	0
291	20250107	155600	196720094	1684	1684	1684	1684	0
292	20250107	155500	196720094	1684	1684	1684	1684	0
293	20250107	155400	196720094	1684	1684	1684	1684	0
294	20250107	155300	196720094	1684	1684	1684	1684	0
295	20250107	155200	196720094	1684	1684	1684	1684	0
296	20250107	155100	196720094	1684	1684	1684	1684	0
297	20250107	155000	196720094	1684	1684	1684	1684	0
298	20250107	154900	196720094	1684	1684	1684	1684	0
299	20250107	154800	196720094	1684	1684	1684	1684	0
300	20250107	154700	196720094	1684	1684	1684	1684	0
301	20250107	154600	196720094	1684	1684	1684	1684	0
302	20250107	154500	196720094	1684	1684	1684	1684	4472
303	20250107	154400	196720094	1684	1684	1684	1684	0
304	20250107	154300	196720094	1684	1684	1684	1684	0
305	20250107	154200	196720094	1684	1684	1684	1684	0
306	20250107	154100	196720094	1684	1684	1684	1684	0
307	20250107	154000	196720094	1684	1684	1684	1684	0
308	20250107	153900	196720094	1684	1684	1684	1684	0
309	20250107	153800	196720094	1684	1684	1684	1684	0
310	20250107	153700	196720094	1684	1684	1684	1684	0
311	20250107	153600	196720094	1684	1684	1684	1684	0
312	20250107	153500	196720094	1684	1684	1684	1684	0
313	20250107	153400	196720094	1684	1684	1684	1684	0
314	20250107	153300	196720094	1684	1684	1684	1684	0
315	20250107	153200	196720094	1684	1684	1684	1684	0
316	20250107	153100	196720094	1684	1684	1684	1684	0
317	20250107	153000	196720094	1684	1684	1684	1684	4472
318	20250107	152900	189189246	1688	1688	1688	1688	0
319	20250107	152800	189189246	1688	1688	1688	1688	0
320	20250107	152700	189189246	1688	1688	1688	1688	0
321	20250107	152600	189189246	1688	1688	1688	1688	0
322	20250107	152500	189189246	1688	1688	1688	1688	0
323	20250107	152400	189189246	1688	1688	1688	1688	0
324	20250107	152300	189189246	1688	1688	1688	1688	0
325	20250107	152200	189189246	1688	1688	1688	1688	0
326	20250107	152100	189189246	1688	1688	1688	1688	0
327	20250107	152000	189189246	1688	1688	1688	1688	0
328	20250107	151900	189189246	1688	1685	1689	1678	1854
329	20250107	151800	186065123	1685	1683	1685	1681	352
330	20250107	151700	185472502	1685	1689	1689	1685	127
331	20250107	151600	185258287	1689	1689	1690	1689	88
332	20250107	151500	185109654	1689	1682	1689	1680	558
333	20250107	151400	184171787	1689	1681	1689	1681	260
334	20250107	151300	183734247	1689	1689	1690	1689	347
335	20250107	151200	183147977	1690	1690	1690	1690	0
336	20250107	151100	183147977	1690	1690	1690	1690	349
337	20250107	151000	182558167	1690	1679	1690	1679	695
338	20250107	150900	181384717	1690	1690	1690	1679	534
339	20250107	150800	180483622	1690	1684	1690	1679	913
340	20250107	150700	178949224	1690	1689	1690	1684	169
341	20250107	150600	178663788	1690	1690	1690	1690	0
342	20250107	150500	178663788	1690	1690	1690	1690	0
343	20250107	150400	178663788	1690	1690	1690	1690	84
344	20250107	150300	178521828	1690	1690	1690	1679	65
345	20250107	150200	178412392	1690	1690	1690	1678	227
346	20250107	150100	178030557	1690	1695	1695	1690	2142
347	20250107	150000	174409491	1695	1695	1696	1695	728
348	20250107	145900	173175520	1696	1695	1696	1695	1249
349	20250107	145800	171058397	1695	1696	1696	1695	289
350	20250107	145700	170568264	1696	1690	1696	1690	1071
351	20250107	145600	168758082	1696	1698	1698	1690	4563
352	20250107	145500	161032448	1700	1700	1700	1699	244
353	20250107	145400	160617708	1700	1700	1700	1699	291
354	20250107	145300	160123178	1700	1699	1700	1699	325
355	20250107	145200	159570978	1699	1699	1699	1699	440
356	20250107	145100	158823418	1699	1699	1699	1699	10
357	20250107	145000	158806428	1699	1700	1700	1699	1350
358	20250107	144900	156512401	1700	1697	1700	1696	3571
359	20250107	144800	150448577	1696	1694	1696	1690	755
360	20250107	144700	149169297	1696	1692	1696	1692	1180
361	20250107	144600	147172086	1692	1693	1693	1692	904
362	20250107	144500	145642514	1693	1695	1696	1690	640
363	20250107	144400	144557936	1696	1690	1696	1690	4677
364	20250107	144300	136634518	1690	1688	1690	1688	12
365	20250107	144200	136614242	1688	1688	1690	1688	3812
366	20250107	144100	130179566	1687	1687	1687	1687	770
367	20250107	144000	128880576	1687	1685	1688	1685	708
368	20250107	143900	127686110	1687	1687	1687	1687	10
369	20250107	143800	127669240	1687	1684	1687	1684	334
370	20250107	143700	127106100	1688	1688	1691	1686	2699
371	20250107	143600	122548529	1688	1685	1688	1684	311
372	20250107	143500	122024104	1684	1676	1684	1676	4142
373	20250107	143400	115065892	1676	1675	1676	1673	551
374	20250107	143300	114142958	1673	1674	1675	1673	1330
375	20250107	143200	111917019	1674	1672	1674	1672	204
376	20250107	143100	111575713	1672	1667	1672	1667	2116
377	20250107	143000	108044446	1667	1665	1667	1665	1829
378	20250107	142900	104998705	1665	1660	1665	1660	1976
379	20250107	142800	101713990	1660	1659	1660	1659	61
380	20250107	142700	101612740	1658	1658	1658	1658	420
381	20250107	142600	100916380	1658	1658	1658	1658	20
382	20250107	142500	100883220	1657	1657	1657	1657	1211
383	20250107	142400	98876593	1657	1657	1657	1657	0
384	20250107	142300	98876593	1657	1657	1657	1657	100
385	20250107	142200	98710893	1657	1657	1657	1657	0
386	20250107	142100	98710893	1657	1652	1657	1652	60
387	20250107	142000	98611612	1658	1658	1658	1658	0
388	20250107	141900	98611612	1658	1658	1658	1658	0
389	20250107	141800	98611612	1658	1658	1658	1658	0
390	20250107	141700	98611612	1658	1658	1658	1658	0
391	20250107	141600	98611612	1658	1658	1658	1658	0
392	20250107	141500	98611612	1658	1658	1658	1658	1
393	20250107	141400	98609954	1652	1657	1657	1652	176
394	20250107	141300	98318522	1659	1659	1659	1659	300
395	20250107	141200	97820822	1659	1659	1659	1659	0
396	20250107	141100	97820822	1659	1659	1659	1659	10
397	20250107	141000	97804232	1659	1658	1659	1658	30
398	20250107	140900	97754472	1659	1659	1659	1659	0
399	20250107	140800	97754472	1659	1659	1659	1659	0
400	20250107	140700	97754472	1659	1657	1659	1657	353
401	20250107	140600	97169541	1660	1660	1660	1660	0
402	20250107	140500	97169541	1660	1660	1660	1660	0
403	20250107	140400	97169541	1660	1660	1660	1660	1
404	20250107	140300	97167881	1660	1660	1660	1660	2
405	20250107	140200	97164561	1660	1660	1660	1657	158
406	20250107	140100	96902284	1660	1660	1660	1660	6
407	20250107	140000	96892324	1661	1660	1661	1660	50
408	20250107	135900	96809323	1661	1658	1661	1658	2500
409	20250107	135800	92660474	1660	1657	1660	1657	369
410	20250107	135700	92048801	1657	1655	1657	1655	52
411	20250107	135600	91962733	1655	1655	1655	1655	1325
412	20250107	135500	89769858	1655	1655	1655	1655	0
413	20250107	135400	89769858	1655	1654	1655	1654	104
414	20250107	135300	89597838	1653	1653	1653	1653	248
415	20250107	135200	89187894	1655	1655	1655	1655	0
416	20250107	135100	89187894	1655	1655	1655	1655	0
417	20250107	135000	89187894	1655	1655	1655	1655	60
418	20250107	134900	89088594	1655	1655	1655	1655	5
419	20250107	134800	89080319	1655	1655	1655	1655	0
420	20250107	134700	89080319	1655	1655	1655	1655	0
421	20250107	134600	89080319	1655	1655	1655	1655	72
422	20250107	134500	88961159	1655	1655	1655	1655	0
423	20250107	134400	88961159	1655	1655	1655	1655	0
424	20250107	134300	88961159	1655	1653	1655	1653	77
425	20250107	134200	88833868	1655	1655	1655	1655	0
426	20250107	134100	88833868	1655	1655	1655	1655	0
427	20250107	134000	88833868	1655	1655	1655	1655	0
428	20250107	133900	88833868	1655	1655	1655	1655	0
429	20250107	133800	88833868	1655	1655	1655	1655	100
430	20250107	133700	88668368	1655	1655	1655	1655	0
431	20250107	133600	88668368	1655	1655	1655	1655	0
432	20250107	133500	88668368	1655	1655	1655	1655	0
433	20250107	133400	88668368	1655	1655	1655	1655	0
434	20250107	133300	88668368	1655	1655	1655	1655	5
435	20250107	133200	88660093	1655	1655	1655	1655	0
436	20250107	133100	88660093	1655	1655	1655	1655	0
437	20250107	133000	88660093	1655	1655	1655	1655	1
438	20250107	132900	88658438	1655	1655	1655	1655	27
439	20250107	132800	88613753	1654	1654	1654	1654	207
440	20250107	132700	88271375	1655	1654	1655	1654	565
441	20250107	132600	87336860	1654	1655	1655	1654	905
442	20250107	132500	85839985	1654	1655	1655	1654	285
443	20250107	132400	85368477	1655	1655	1655	1655	961
444	20250107	132300	83778022	1655	1655	1655	1655	0
445	20250107	132200	83778022	1655	1655	1655	1655	0
446	20250107	132100	83778022	1655	1655	1655	1655	4
447	20250107	132000	83771402	1655	1655	1655	1655	0
448	20250107	131900	83771402	1655	1655	1655	1655	0
449	20250107	131800	83771402	1655	1655	1655	1655	10
450	20250107	131700	83754852	1655	1655	1655	1654	56
451	20250107	131600	83662222	1655	1655	1655	1655	99
452	20250107	131500	83498377	1655	1655	1655	1655	0
453	20250107	131400	83498377	1655	1655	1655	1655	5
454	20250107	131300	83490102	1654	1655	1655	1654	1897
455	20250107	131200	80350571	1655	1655	1655	1655	0
456	20250107	131100	80350571	1655	1655	1655	1655	10
457	20250107	131000	80334021	1654	1654	1654	1654	90
458	20250107	130900	80185161	1655	1655	1655	1655	0
459	20250107	130800	80185161	1655	1655	1655	1655	0
460	20250107	130700	80185161	1655	1655	1655	1655	112
461	20250107	130600	79999801	1654	1654	1654	1654	0
462	20250107	130500	79999801	1654	1654	1654	1654	446
463	20250107	130400	79262117	1654	1654	1654	1654	0
464	20250107	130300	79262117	1654	1653	1654	1653	59
465	20250107	130200	79164583	1654	1654	1654	1654	170
466	20250107	130100	78883403	1654	1654	1654	1654	0
467	20250107	130000	78883403	1654	1654	1654	1654	7
468	20250107	125900	78871825	1654	1654	1654	1654	42
469	20250107	125800	78802357	1654	1654	1654	1654	0
470	20250107	125700	78802357	1654	1654	1654	1654	0
471	20250107	125600	78802357	1654	1653	1654	1653	77
472	20250107	125500	78675074	1653	1653	1653	1653	20
473	20250107	125400	78642014	1653	1653	1653	1653	30
474	20250107	125300	78592424	1652	1652	1652	1652	151
475	20250107	125200	78342972	1652	1650	1652	1650	181
476	20250107	125100	78044080	1652	1652	1652	1652	0
477	20250107	125000	78044080	1652	1652	1652	1652	0
478	20250107	124900	78044080	1652	1652	1652	1652	0
479	20250107	124800	78044080	1652	1652	1652	1652	0
480	20250107	124700	78044080	1652	1651	1652	1651	75
481	20250107	124600	77920252	1651	1651	1651	1651	0
482	20250107	124500	77920252	1651	1651	1651	1651	27
483	20250107	124400	77875675	1651	1651	1651	1651	0
484	20250107	124300	77875675	1651	1651	1651	1651	0
485	20250107	124200	77875675	1651	1651	1651	1651	0
486	20250107	124100	77875675	1651	1651	1651	1651	0
487	20250107	124000	77875675	1651	1651	1651	1651	1
488	20250107	123900	77874024	1652	1651	1652	1651	14
489	20250107	123800	77850905	1652	1652	1652	1652	0
490	20250107	123700	77850905	1652	1652	1652	1652	5
491	20250107	123600	77842645	1647	1652	1652	1647	8
492	20250107	123500	77829444	1647	1652	1652	1647	34
493	20250107	123400	77773436	1647	1652	1652	1647	437
494	20250107	123300	77052930	1653	1652	1653	1652	7
495	20250107	123200	77041365	1652	1652	1652	1652	69
496	20250107	123100	76927377	1652	1652	1652	1652	0
497	20250107	123000	76927377	1652	1653	1654	1652	26
498	20250107	122900	76884404	1654	1654	1654	1654	10
499	20250107	122800	76867864	1654	1654	1654	1654	112
500	20250107	122700	76682616	1654	1654	1654	1654	41
501	20250107	122600	76614802	1654	1654	1654	1654	22
502	20250107	122500	76578414	1654	1654	1654	1654	65
503	20250107	122400	76470904	1654	1654	1654	1654	97
504	20250107	122300	76310466	1654	1654	1654	1654	500
505	20250107	122200	75483466	1655	1655	1655	1655	500
506	20250107	122100	74655966	1655	1654	1655	1654	62
507	20250107	122000	74553417	1654	1654	1654	1654	0
508	20250107	121900	74553417	1654	1654	1654	1654	0
509	20250107	121800	74553417	1654	1654	1654	1654	0
510	20250107	121700	74553417	1654	1653	1654	1653	1000
511	20250107	121600	72899557	1654	1654	1654	1654	0
512	20250107	121500	72899557	1654	1654	1654	1654	0
513	20250107	121400	72899557	1654	1653	1654	1641	24
514	20250107	121300	72859890	1654	1654	1654	1654	0
515	20250107	121200	72859890	1654	1654	1654	1654	193
516	20250107	121100	72540668	1654	1654	1654	1654	9
517	20250107	121000	72525782	1654	1654	1654	1654	0
518	20250107	120900	72525782	1654	1654	1654	1654	0
519	20250107	120800	72525782	1654	1654	1654	1654	0
520	20250107	120700	72525782	1654	1654	1654	1654	0
521	20250107	120600	72525782	1654	1654	1654	1654	0
522	20250107	120500	72525782	1654	1654	1654	1654	0
523	20250107	120400	72525782	1654	1654	1654	1654	10
524	20250107	120300	72509242	1653	1653	1653	1653	6
525	20250107	120200	72499324	1653	1653	1654	1653	995
526	20250107	120100	70854587	1653	1653	1653	1653	151
527	20250107	120000	70604984	1654	1654	1654	1654	0
528	20250107	115900	70604984	1654	1653	1654	1648	52
529	20250107	115800	70519277	1640	1653	1653	1640	4253
530	20250107	115700	63536677	1653	1653	1653	1653	0
531	20250107	115600	63536677	1653	1651	1653	1651	73
532	20250107	115500	63416010	1653	1653	1653	1653	0
533	20250107	115400	63416010	1653	1653	1653	1653	0
534	20250107	115300	63416010	1653	1653	1653	1653	0
535	20250107	115200	63416010	1653	1653	1653	1653	0
536	20250107	115100	63416010	1653	1653	1653	1653	0
537	20250107	115000	63416010	1653	1653	1653	1653	100
538	20250107	114900	63250710	1654	1654	1654	1654	0
539	20250107	114800	63250710	1654	1646	1654	1646	88
540	20250107	114700	63105782	1655	1655	1655	1655	0
541	20250107	114600	63105782	1655	1655	1655	1655	0
542	20250107	114500	63105782	1655	1655	1655	1655	0
543	20250107	114400	63105782	1655	1655	1655	1655	0
544	20250107	114300	63105782	1655	1655	1655	1655	1
545	20250107	114200	63104127	1654	1654	1654	1654	604
546	20250107	114100	62105111	1654	1654	1654	1654	14
547	20250107	114000	62081955	1655	1655	1655	1655	0
548	20250107	113900	62081955	1655	1654	1655	1654	554
549	20250107	113800	61165629	1654	1654	1654	1654	0
550	20250107	113700	61165629	1654	1654	1654	1654	10
551	20250107	113600	61149089	1646	1653	1654	1646	308
552	20250107	113500	60639707	1654	1654	1654	1654	0
553	20250107	113400	60639707	1654	1653	1654	1653	604
554	20250107	113300	59640979	1654	1654	1654	1654	0
555	20250107	113200	59640979	1654	1654	1654	1654	0
556	20250107	113100	59640979	1654	1654	1654	1654	100
557	20250107	113000	59475579	1654	1652	1654	1652	1000
558	20250107	112900	57822367	1643	1643	1643	1643	0
559	20250107	112800	57822367	1643	1644	1654	1643	688
560	20250107	112700	56691208	1642	1651	1651	1642	391
561	20250107	112600	56048569	1654	1654	1654	1654	0
562	20250107	112500	56048569	1654	1654	1654	1654	10
563	20250107	112400	56032029	1652	1652	1652	1652	14
564	20250107	112300	56008901	1655	1655	1655	1655	0
565	20250107	112200	56008901	1655	1655	1655	1655	1
566	20250107	112100	56007246	1655	1655	1655	1655	15
567	20250107	112000	55982421	1652	1654	1654	1652	60
568	20250107	111900	55883271	1655	1655	1655	1655	0
569	20250107	111800	55883271	1655	1655	1655	1655	0
570	20250107	111700	55883271	1655	1655	1655	1655	10
571	20250107	111600	55866721	1655	1655	1655	1655	0
572	20250107	111500	55866721	1655	1654	1655	1652	439
573	20250107	111400	55140749	1654	1654	1654	1654	412
574	20250107	111300	54459301	1654	1653	1654	1652	570
575	20250107	111200	53516605	1653	1653	1653	1653	189
576	20250107	111100	53204188	1652	1651	1652	1651	1754
577	20250107	111000	50307729	1651	1651	1651	1651	60
578	20250107	110900	50208669	1651	1651	1651	1651	10
579	20250107	110800	50192159	1652	1652	1652	1652	0
580	20250107	110700	50192159	1652	1652	1652	1652	135
581	20250107	110600	49969139	1653	1653	1653	1653	0
582	20250107	110500	49969139	1653	1653	1653	1653	0
583	20250107	110400	49969139	1653	1652	1653	1652	1000
584	20250107	110300	48317071	1652	1652	1652	1652	0
585	20250107	110200	48317071	1652	1652	1652	1652	5
586	20250107	110100	48308811	1652	1652	1652	1652	32
587	20250107	110000	48255947	1652	1652	1652	1652	0
588	20250107	105900	48255947	1652	1652	1652	1652	30
589	20250107	105800	48206387	1652	1651	1652	1651	406
590	20250107	105700	47535825	1652	1642	1652	1642	104
591	20250107	105600	47364679	1650	1650	1650	1650	5
592	20250107	105500	47356429	1650	1650	1650	1650	0
593	20250107	105400	47356429	1650	1650	1650	1650	40
594	20250107	105300	47290429	1650	1650	1650	1650	0
595	20250107	105200	47290429	1650	1650	1650	1650	0
596	20250107	105100	47290429	1650	1652	1652	1650	19
597	20250107	105000	47259059	1652	1652	1652	1652	24
598	20250107	104900	47219411	1652	1652	1652	1652	7
599	20250107	104800	47207847	1652	1652	1652	1652	0
600	20250107	104700	47207847	1652	1652	1652	1652	0
601	20250107	104600	47207847	1652	1651	1652	1651	36
602	20250107	104500	47148410	1651	1646	1651	1639	1976
603	20250107	104400	43905957	1652	1652	1652	1652	0
604	20250107	104300	43905957	1652	1652	1652	1652	0
605	20250107	104200	43905957	1652	1652	1652	1646	16
606	20250107	104100	43879531	1647	1647	1647	1647	0
607	20250107	104000	43879531	1647	1647	1647	1647	0
608	20250107	103900	43879531	1647	1647	1647	1647	35
609	20250107	103800	43821886	1645	1645	1645	1645	1
610	20250107	103700	43820241	1651	1651	1651	1651	0
611	20250107	103600	43820241	1651	1651	1651	1651	0
612	20250107	103500	43820241	1651	1651	1651	1651	0
613	20250107	103400	43820241	1651	1652	1652	1651	2
614	20250107	103300	43816938	1652	1648	1652	1648	1964
615	20250107	103200	40575181	1648	1646	1648	1646	95
616	20250107	103100	40418706	1641	1641	1641	1641	0
617	20250107	103000	40418706	1641	1641	1641	1641	10
618	20250107	102900	40402296	1647	1646	1647	1646	18
619	20250107	102800	40372666	1647	1647	1647	1647	0
620	20250107	102700	40372666	1647	1647	1647	1647	20
621	20250107	102600	40339726	1649	1649	1649	1649	0
622	20250107	102500	40339726	1649	1649	1649	1649	0
623	20250107	102400	40339726	1649	1649	1649	1649	14
624	20250107	102300	40316640	1640	1640	1640	1640	0
625	20250107	102200	40316640	1640	1641	1641	1640	500
626	20250107	102100	39496486	1651	1651	1651	1651	0
627	20250107	102000	39496486	1651	1651	1651	1651	0
628	20250107	101900	39496486	1651	1651	1651	1651	0
629	20250107	101800	39496486	1651	1641	1651	1641	2
630	20250107	101700	39493194	1651	1651	1652	1640	192
631	20250107	101600	39177281	1651	1651	1651	1651	465
632	20250107	101500	38409566	1652	1650	1652	1650	110
633	20250107	101400	38228014	1651	1651	1651	1651	0
634	20250107	101300	38228014	1651	1651	1651	1651	0
635	20250107	101200	38228014	1651	1651	1651	1651	0
636	20250107	101100	38228014	1651	1645	1651	1639	700
637	20250107	101000	37080305	1652	1652	1652	1652	0
638	20250107	100900	37080305	1652	1652	1652	1652	113
639	20250107	100800	36893629	1651	1651	1651	1651	2
640	20250107	100700	36890327	1651	1651	1651	1651	0
641	20250107	100600	36890327	1651	1651	1651	1651	10
642	20250107	100500	36873817	1650	1650	1652	1650	2215
643	20250107	100400	33216066	1650	1649	1650	1649	907
644	20250107	100300	31719752	1649	1649	1649	1649	39
645	20250107	100200	31655441	1650	1646	1650	1646	630
646	20250107	100100	30618457	1652	1650	1652	1650	707
647	20250107	100000	29450692	1650	1640	1650	1635	2627
648	20250107	095900	25135420	1640	1636	1640	1636	653
649	20250107	095800	24065860	1634	1634	1634	1634	0
650	20250107	095700	24065860	1634	1634	1634	1634	1
651	20250107	095600	24064226	1635	1635	1635	1634	294
652	20250107	095500	23583688	1631	1631	1631	1631	0
653	20250107	095400	23583688	1631	1634	1634	1631	729
654	20250107	095300	22394221	1634	1633	1634	1633	1010
655	20250107	095200	20744423	1632	1632	1632	1632	1
656	20250107	095100	20742791	1633	1633	1633	1633	0
657	20250107	095000	20742791	1633	1633	1633	1633	0
658	20250107	094900	20742791	1633	1632	1633	1632	17
659	20250107	094800	20715046	1632	1632	1632	1632	1
660	20250107	094700	20713414	1632	1630	1632	1630	110
661	20250107	094600	20534094	1632	1632	1632	1632	0
662	20250107	094500	20534094	1632	1632	1632	1632	0
663	20250107	094400	20534094	1632	1632	1632	1632	52
664	20250107	094300	20449230	1632	1632	1632	1632	42
665	20250107	094200	20380686	1632	1633	1633	1632	35
666	20250107	094100	20323560	1633	1633	1633	1633	0
667	20250107	094000	20323560	1633	1633	1633	1633	0
668	20250107	093900	20323560	1633	1633	1633	1633	0
669	20250107	093800	20323560	1633	1630	1633	1630	290
670	20250107	093700	19850642	1630	1630	1630	1630	0
671	20250107	093600	19850642	1630	1630	1630	1630	0
672	20250107	093500	19850642	1630	1629	1630	1629	311
673	20250107	093400	19344012	1629	1629	1629	1629	0
674	20250107	093300	19344012	1629	1620	1629	1620	3441
675	20250107	093200	13769574	1630	1629	1630	1629	367
676	20250107	093100	13171514	1630	1630	1630	1630	0
677	20250107	093000	13171514	1630	1630	1630	1630	0
678	20250107	092900	13171514	1630	1629	1630	1620	267
679	20250107	092800	12738280	1629	1629	1629	1629	100
680	20250107	092700	12575380	1630	1630	1630	1630	0
681	20250107	092600	12575380	1630	1630	1630	1630	0
682	20250107	092500	12575380	1630	1630	1630	1630	0
683	20250107	092400	12575380	1630	1630	1630	1630	0
684	20250107	092300	12575380	1630	1630	1630	1630	90
685	20250107	092200	12428680	1630	1630	1630	1630	0
686	20250107	092100	12428680	1630	1630	1630	1630	0
687	20250107	092000	12428680	1630	1630	1630	1630	5
688	20250107	091900	12420530	1630	1630	1630	1630	200
689	20250107	091800	12094530	1633	1633	1633	1633	2
690	20250107	091700	12091264	1634	1634	1634	1634	0
691	20250107	091600	12091264	1634	1625	1634	1625	15
692	20250107	091500	12066844	1634	1634	1634	1634	0
693	20250107	091400	12066844	1634	1634	1634	1634	1000
694	20250107	091300	10432844	1634	1634	1634	1634	2000
695	20250107	091200	7164844	1634	1634	1634	1634	0
696	20250107	091100	7164844	1634	1634	1634	1634	25
697	20250107	091000	7123994	1634	1634	1634	1634	441
698	20250107	090900	6403400	1635	1635	1635	1635	57
699	20250107	090800	6310205	1635	1636	1636	1625	31
700	20250107	090700	6259600	1636	1627	1636	1627	1173
701	20250107	090600	4344176	1625	1624	1626	1624	1133
702	20250107	090500	2503447	1624	1624	1624	1624	1
703	20250107	090400	2501823	1624	1620	1624	1620	125
704	20250107	090300	2299104	1620	1619	1620	1619	1175
705	20250107	090200	395605	1620	1620	1620	1620	6
706	20250107	090100	385885	1620	1614	1620	1613	139
707	20250107	090000	161302	1614	1613	1614	1613	100