KissMeData/175250/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203200	207844107	1897	1897	1897	1897	3966
3	20250106	203100	207844107	1897	1897	1897	1897	0
4	20250106	203000	207844107	1897	1897	1897	1897	0
5	20250106	202900	207844107	1897	1897	1897	1897	0
6	20250106	202800	207844107	1897	1897	1897	1897	0
7	20250106	202700	207844107	1897	1897	1897	1897	0
8	20250106	202600	207844107	1897	1897	1897	1897	0
9	20250106	202500	207844107	1897	1897	1897	1897	0
10	20250106	202400	207844107	1897	1897	1897	1897	0
11	20250106	202300	207844107	1897	1897	1897	1897	0
12	20250106	202200	207844107	1897	1897	1897	1897	0
13	20250106	202100	207844107	1897	1897	1897	1897	0
14	20250106	202000	207844107	1897	1897	1897	1897	0
15	20250106	201900	207844107	1897	1897	1897	1897	0
16	20250106	201800	207844107	1897	1897	1897	1897	0
17	20250106	201700	207844107	1897	1897	1897	1897	0
18	20250106	201600	207844107	1897	1897	1897	1897	0
19	20250106	201500	207844107	1897	1897	1897	1897	0
20	20250106	201400	207844107	1897	1897	1897	1897	0
21	20250106	201300	207844107	1897	1897	1897	1897	0
22	20250106	201200	207844107	1897	1897	1897	1897	0
23	20250106	201100	207844107	1897	1897	1897	1897	0
24	20250106	201000	207844107	1897	1897	1897	1897	0
25	20250106	200900	207844107	1897	1897	1897	1897	0
26	20250106	200800	207844107	1897	1897	1897	1897	0
27	20250106	200700	207844107	1897	1897	1897	1897	0
28	20250106	200600	207844107	1897	1897	1897	1897	0
29	20250106	200500	207844107	1897	1897	1897	1897	0
30	20250106	200400	207844107	1897	1897	1897	1897	0
31	20250106	200300	207844107	1897	1897	1897	1897	0
32	20250106	200200	207844107	1897	1897	1897	1897	3966
33	20250106	200100	207844107	1897	1897	1897	1897	0
34	20250106	200000	207844107	1897	1897	1897	1897	0
35	20250106	195900	207844107	1897	1897	1897	1897	0
36	20250106	195800	207844107	1897	1897	1897	1897	0
37	20250106	195700	207844107	1897	1897	1897	1897	0
38	20250106	195600	207844107	1897	1897	1897	1897	0
39	20250106	195500	207844107	1897	1897	1897	1897	0
40	20250106	195400	207844107	1897	1897	1897	1897	0
41	20250106	195300	207844107	1897	1897	1897	1897	0
42	20250106	195200	207844107	1897	1897	1897	1897	0
43	20250106	195100	207844107	1897	1897	1897	1897	0
44	20250106	195000	207844107	1897	1897	1897	1897	0
45	20250106	194900	207844107	1897	1897	1897	1897	0
46	20250106	194800	207844107	1897	1897	1897	1897	0
47	20250106	194700	207844107	1897	1897	1897	1897	0
48	20250106	194600	207844107	1897	1897	1897	1897	0
49	20250106	194500	207844107	1897	1897	1897	1897	0
50	20250106	194400	207844107	1897	1897	1897	1897	0
51	20250106	194300	207844107	1897	1897	1897	1897	0
52	20250106	194200	207844107	1897	1897	1897	1897	0
53	20250106	194100	207844107	1897	1897	1897	1897	0
54	20250106	194000	207844107	1897	1897	1897	1897	0
55	20250106	193900	207844107	1897	1897	1897	1897	0
56	20250106	193800	207844107	1897	1897	1897	1897	0
57	20250106	193700	207844107	1897	1897	1897	1897	0
58	20250106	193600	207844107	1897	1897	1897	1897	0
59	20250106	193500	207844107	1897	1897	1897	1897	0
60	20250106	193400	207844107	1897	1897	1897	1897	0
61	20250106	193300	207844107	1897	1897	1897	1897	0
62	20250106	193200	207844107	1897	1897	1897	1897	3966
63	20250106	193100	207844107	1897	1897	1897	1897	0
64	20250106	193000	207844107	1897	1897	1897	1897	0
65	20250106	192900	207844107	1897	1897	1897	1897	0
66	20250106	192800	207844107	1897	1897	1897	1897	0
67	20250106	192700	207844107	1897	1897	1897	1897	0
68	20250106	192600	207844107	1897	1897	1897	1897	0
69	20250106	192500	207844107	1897	1897	1897	1897	0
70	20250106	192400	207844107	1897	1897	1897	1897	0
71	20250106	192300	207844107	1897	1897	1897	1897	0
72	20250106	192200	207844107	1897	1897	1897	1897	0
73	20250106	192100	207844107	1897	1897	1897	1897	0
74	20250106	192000	207844107	1897	1897	1897	1897	0
75	20250106	191900	207844107	1897	1897	1897	1897	0
76	20250106	191800	207844107	1897	1897	1897	1897	0
77	20250106	191700	207844107	1897	1897	1897	1897	0
78	20250106	191600	207844107	1897	1897	1897	1897	0
79	20250106	191500	207844107	1897	1897	1897	1897	0
80	20250106	191400	207844107	1897	1897	1897	1897	0
81	20250106	191300	207844107	1897	1897	1897	1897	0
82	20250106	191200	207844107	1897	1897	1897	1897	0
83	20250106	191100	207844107	1897	1897	1897	1897	0
84	20250106	191000	207844107	1897	1897	1897	1897	0
85	20250106	190900	207844107	1897	1897	1897	1897	0
86	20250106	190800	207844107	1897	1897	1897	1897	0
87	20250106	190700	207844107	1897	1897	1897	1897	0
88	20250106	190600	207844107	1897	1897	1897	1897	0
89	20250106	190500	207844107	1897	1897	1897	1897	0
90	20250106	190400	207844107	1897	1897	1897	1897	0
91	20250106	190300	207844107	1897	1897	1897	1897	0
92	20250106	190200	207844107	1897	1897	1897	1897	3966
93	20250106	190100	207844107	1897	1897	1897	1897	0
94	20250106	190000	207844107	1897	1897	1897	1897	0
95	20250106	185900	207844107	1897	1897	1897	1897	0
96	20250106	185800	207844107	1897	1897	1897	1897	0
97	20250106	185700	207844107	1897	1897	1897	1897	0
98	20250106	185600	207844107	1897	1897	1897	1897	0
99	20250106	185500	207844107	1897	1897	1897	1897	0
100	20250106	185400	207844107	1897	1897	1897	1897	0
101	20250106	185300	207844107	1897	1897	1897	1897	0
102	20250106	185200	207844107	1897	1897	1897	1897	0
103	20250106	185100	207844107	1897	1897	1897	1897	0
104	20250106	185000	207844107	1897	1897	1897	1897	0
105	20250106	184900	207844107	1897	1897	1897	1897	0
106	20250106	184800	207844107	1897	1897	1897	1897	0
107	20250106	184700	207844107	1897	1897	1897	1897	0
108	20250106	184600	207844107	1897	1897	1897	1897	0
109	20250106	184500	207844107	1897	1897	1897	1897	0
110	20250106	184400	207844107	1897	1897	1897	1897	0
111	20250106	184300	207844107	1897	1897	1897	1897	0
112	20250106	184200	207844107	1897	1897	1897	1897	0
113	20250106	184100	207844107	1897	1897	1897	1897	0
114	20250106	184000	207844107	1897	1897	1897	1897	0
115	20250106	183900	207844107	1897	1897	1897	1897	0
116	20250106	183800	207844107	1897	1897	1897	1897	0
117	20250106	183700	207844107	1897	1897	1897	1897	0
118	20250106	183600	207844107	1897	1897	1897	1897	0
119	20250106	183500	207844107	1897	1897	1897	1897	0
120	20250106	183400	207844107	1897	1897	1897	1897	0
121	20250106	183300	207844107	1897	1897	1897	1897	0
122	20250106	183200	207844107	1897	1897	1897	1897	3966
123	20250106	183100	207844107	1897	1897	1897	1897	0
124	20250106	183000	207844107	1897	1897	1897	1897	0
125	20250106	182900	207844107	1897	1897	1897	1897	0
126	20250106	182800	207844107	1897	1897	1897	1897	0
127	20250106	182700	207844107	1897	1897	1897	1897	0
128	20250106	182600	207844107	1897	1897	1897	1897	0
129	20250106	182500	207844107	1897	1897	1897	1897	0
130	20250106	182400	207844107	1897	1897	1897	1897	0
131	20250106	182300	207844107	1897	1897	1897	1897	0
132	20250106	182200	207844107	1897	1897	1897	1897	0
133	20250106	182100	207844107	1897	1897	1897	1897	0
134	20250106	182000	207844107	1897	1897	1897	1897	0
135	20250106	181900	207844107	1897	1897	1897	1897	0
136	20250106	181800	207844107	1897	1897	1897	1897	0
137	20250106	181700	207844107	1897	1897	1897	1897	0
138	20250106	181600	207844107	1897	1897	1897	1897	0
139	20250106	181500	207844107	1897	1897	1897	1897	0
140	20250106	181400	207844107	1897	1897	1897	1897	0
141	20250106	181300	207844107	1897	1897	1897	1897	0
142	20250106	181200	207844107	1897	1897	1897	1897	0
143	20250106	181100	207844107	1897	1897	1897	1897	0
144	20250106	181000	207844107	1897	1897	1897	1897	0
145	20250106	180900	207844107	1897	1897	1897	1897	0
146	20250106	180800	207844107	1897	1897	1897	1897	0
147	20250106	180700	207844107	1897	1897	1897	1897	0
148	20250106	180600	207844107	1897	1897	1897	1897	0
149	20250106	180500	207844107	1897	1897	1897	1897	0
150	20250106	180400	207844107	1897	1897	1897	1897	0
151	20250106	180300	207844107	1897	1897	1897	1897	0
152	20250106	180200	207844107	1897	1897	1897	1897	3966
153	20250106	180100	207844107	1897	1897	1897	1897	0
154	20250106	180000	207844107	1897	1897	1897	1897	0
155	20250106	175900	207844107	1897	1897	1897	1897	0
156	20250106	175800	207844107	1897	1897	1897	1897	0
157	20250106	175700	207844107	1897	1897	1897	1897	0
158	20250106	175600	207844107	1897	1897	1897	1897	0
159	20250106	175500	207844107	1897	1897	1897	1897	0
160	20250106	175400	207844107	1897	1897	1897	1897	0
161	20250106	175300	207844107	1897	1897	1897	1897	0
162	20250106	175200	207844107	1897	1897	1897	1897	0
163	20250106	175100	207844107	1897	1897	1897	1897	0
164	20250106	175000	207844107	1897	1897	1897	1897	0
165	20250106	174900	207844107	1897	1897	1897	1897	0
166	20250106	174800	207844107	1897	1897	1897	1897	0
167	20250106	174700	207844107	1897	1897	1897	1897	0
168	20250106	174600	207844107	1897	1897	1897	1897	0
169	20250106	174500	207844107	1897	1897	1897	1897	0
170	20250106	174400	207844107	1897	1897	1897	1897	0
171	20250106	174300	207844107	1897	1897	1897	1897	0
172	20250106	174200	207844107	1897	1897	1897	1897	0
173	20250106	174100	207844107	1897	1897	1897	1897	0
174	20250106	174000	207844107	1897	1897	1897	1897	0
175	20250106	173900	207844107	1897	1897	1897	1897	0
176	20250106	173800	207844107	1897	1897	1897	1897	0
177	20250106	173700	207844107	1897	1897	1897	1897	0
178	20250106	173600	207844107	1897	1897	1897	1897	0
179	20250106	173500	207844107	1897	1897	1897	1897	0
180	20250106	173400	207844107	1897	1897	1897	1897	0
181	20250106	173300	207844107	1897	1897	1897	1897	0
182	20250106	173200	207844107	1897	1897	1897	1897	3966
183	20250106	173100	207844107	1897	1897	1897	1897	0
184	20250106	173000	207844107	1897	1897	1897	1897	0
185	20250106	172900	207844107	1897	1897	1897	1897	0
186	20250106	172800	207844107	1897	1897	1897	1897	0
187	20250106	172700	207844107	1897	1897	1897	1897	0
188	20250106	172600	207844107	1897	1897	1897	1897	0
189	20250106	172500	207844107	1897	1897	1897	1897	0
190	20250106	172400	207844107	1897	1897	1897	1897	0
191	20250106	172300	207844107	1897	1897	1897	1897	0
192	20250106	172200	207844107	1897	1897	1897	1897	0
193	20250106	172100	207844107	1897	1897	1897	1897	0
194	20250106	172000	207844107	1897	1897	1897	1897	0
195	20250106	171900	207844107	1897	1897	1897	1897	0
196	20250106	171800	207844107	1897	1897	1897	1897	0
197	20250106	171700	207844107	1897	1897	1897	1897	0
198	20250106	171600	207844107	1897	1897	1897	1897	0
199	20250106	171500	207844107	1897	1897	1897	1897	0
200	20250106	171400	207844107	1897	1897	1897	1897	0
201	20250106	171300	207844107	1897	1897	1897	1897	0
202	20250106	171200	207844107	1897	1897	1897	1897	0
203	20250106	171100	207844107	1897	1897	1897	1897	0
204	20250106	171000	207844107	1897	1897	1897	1897	0
205	20250106	170900	207844107	1897	1897	1897	1897	0
206	20250106	170800	207844107	1897	1897	1897	1897	0
207	20250106	170700	207844107	1897	1897	1897	1897	0
208	20250106	170600	207844107	1897	1897	1897	1897	0
209	20250106	170500	207844107	1897	1897	1897	1897	0
210	20250106	170400	207844107	1897	1897	1897	1897	0
211	20250106	170300	207844107	1897	1897	1897	1897	0
212	20250106	170200	207844107	1897	1897	1897	1897	3966
213	20250106	170100	207844107	1897	1897	1897	1897	0
214	20250106	170000	207844107	1897	1897	1897	1897	0
215	20250106	165900	207844107	1897	1897	1897	1897	0
216	20250106	165800	207844107	1897	1897	1897	1897	0
217	20250106	165700	207844107	1897	1897	1897	1897	0
218	20250106	165600	207844107	1897	1897	1897	1897	0
219	20250106	165500	207844107	1897	1897	1897	1897	0
220	20250106	165400	207844107	1897	1897	1897	1897	0
221	20250106	165300	207844107	1897	1897	1897	1897	0
222	20250106	165200	207844107	1897	1897	1897	1897	0
223	20250106	165100	207844107	1897	1897	1897	1897	0
224	20250106	165000	207844107	1897	1897	1897	1897	0
225	20250106	164900	207844107	1897	1897	1897	1897	0
226	20250106	164800	207844107	1897	1897	1897	1897	0
227	20250106	164700	207844107	1897	1897	1897	1897	0
228	20250106	164600	207844107	1897	1897	1897	1897	0
229	20250106	164500	207844107	1897	1897	1897	1897	0
230	20250106	164400	207844107	1897	1897	1897	1897	0
231	20250106	164300	207844107	1897	1897	1897	1897	0
232	20250106	164200	207844107	1897	1897	1897	1897	0
233	20250106	164100	207844107	1897	1897	1897	1897	0
234	20250106	164000	207844107	1897	1897	1897	1897	0
235	20250106	163900	207844107	1897	1897	1897	1897	0
236	20250106	163800	207844107	1897	1897	1897	1897	0
237	20250106	163700	207844107	1897	1897	1897	1897	0
238	20250106	163600	207844107	1897	1897	1897	1897	0
239	20250106	163500	207844107	1897	1897	1897	1897	0
240	20250106	163400	207844107	1897	1897	1897	1897	0
241	20250106	163300	207844107	1897	1897	1897	1897	0
242	20250106	163200	207844107	1897	1897	1897	1897	3966
243	20250106	163100	207844107	1897	1897	1897	1897	0
244	20250106	163000	207844107	1897	1897	1897	1897	0
245	20250106	162900	207844107	1897	1897	1897	1897	0
246	20250106	162800	207844107	1897	1897	1897	1897	0
247	20250106	162700	207844107	1897	1897	1897	1897	0
248	20250106	162600	207844107	1897	1897	1897	1897	0
249	20250106	162500	207844107	1897	1897	1897	1897	0
250	20250106	162400	207844107	1897	1897	1897	1897	0
251	20250106	162300	207844107	1897	1897	1897	1897	0
252	20250106	162200	207844107	1897	1897	1897	1897	0
253	20250106	162100	207844107	1897	1897	1897	1897	0
254	20250106	162000	207844107	1897	1897	1897	1897	0
255	20250106	161900	207844107	1897	1897	1897	1897	0
256	20250106	161800	207844107	1897	1897	1897	1897	0
257	20250106	161700	207844107	1897	1897	1897	1897	0
258	20250106	161600	207844107	1897	1897	1897	1897	0
259	20250106	161500	207844107	1897	1897	1897	1897	0
260	20250106	161400	207844107	1897	1897	1897	1897	0
261	20250106	161300	207844107	1897	1897	1897	1897	0
262	20250106	161200	207844107	1897	1897	1897	1897	0
263	20250106	161100	207844107	1897	1897	1897	1897	0
264	20250106	161000	207844107	1897	1897	1897	1897	0
265	20250106	160900	207844107	1897	1897	1897	1897	0
266	20250106	160800	207844107	1897	1897	1897	1897	0
267	20250106	160700	207844107	1897	1897	1897	1897	0
268	20250106	160600	207844107	1897	1897	1897	1897	0
269	20250106	160500	207844107	1897	1897	1897	1897	0
270	20250106	160400	207844107	1897	1897	1897	1897	0
271	20250106	160300	207844107	1897	1897	1897	1897	0
272	20250106	160200	207844107	1897	1897	1897	1897	3966
273	20250106	160100	207844107	1897	1897	1897	1897	0
274	20250106	160000	207844107	1897	1897	1897	1897	0
275	20250106	155900	207844107	1897	1897	1897	1897	0
276	20250106	155800	207844107	1897	1897	1897	1897	0
277	20250106	155700	207844107	1897	1897	1897	1897	0
278	20250106	155600	207844107	1897	1897	1897	1897	0
279	20250106	155500	207844107	1897	1897	1897	1897	0
280	20250106	155400	207844107	1897	1897	1897	1897	0
281	20250106	155300	207844107	1897	1897	1897	1897	0
282	20250106	155200	207844107	1897	1897	1897	1897	0
283	20250106	155100	207844107	1897	1897	1897	1897	0
284	20250106	155000	207844107	1897	1897	1897	1897	0
285	20250106	154900	207844107	1897	1897	1897	1897	0
286	20250106	154800	207844107	1897	1897	1897	1897	0
287	20250106	154700	207844107	1897	1897	1897	1897	0
288	20250106	154600	207844107	1897	1897	1897	1897	0
289	20250106	154500	207844107	1897	1897	1897	1897	0
290	20250106	154400	207844107	1897	1897	1897	1897	0
291	20250106	154300	207844107	1897	1897	1897	1897	0
292	20250106	154200	207844107	1897	1897	1897	1897	0
293	20250106	154100	207844107	1897	1897	1897	1897	0
294	20250106	154000	207844107	1897	1897	1897	1897	0
295	20250106	153900	207844107	1897	1897	1897	1897	0
296	20250106	153800	207844107	1897	1897	1897	1897	0
297	20250106	153700	207844107	1897	1897	1897	1897	0
298	20250106	153600	207844107	1897	1897	1897	1897	0
299	20250106	153500	207844107	1897	1897	1897	1897	0
300	20250106	153400	207844107	1897	1897	1897	1897	0
301	20250106	153300	207844107	1897	1897	1897	1897	0
302	20250106	153200	207844107	1897	1897	1897	1897	3966
303	20250106	153100	207844107	1897	1897	1897	1897	0
304	20250106	153000	207844107	1897	1897	1897	1897	3966
305	20250106	152900	200320605	1899	1899	1899	1899	0
306	20250106	152800	200320605	1899	1899	1899	1899	0
307	20250106	152700	200320605	1899	1899	1899	1899	0
308	20250106	152600	200320605	1899	1899	1899	1899	0
309	20250106	152500	200320605	1899	1899	1899	1899	0
310	20250106	152400	200320605	1899	1899	1899	1899	0
311	20250106	152300	200320605	1899	1899	1899	1899	0
312	20250106	152200	200320605	1899	1899	1899	1899	0
313	20250106	152100	200320605	1899	1899	1899	1899	0
314	20250106	152000	200320605	1899	1899	1899	1899	0
315	20250106	151900	200320605	1899	1892	1899	1885	2008
316	20250106	151800	196517110	1887	1891	1891	1887	509
317	20250106	151700	195554995	1890	1890	1890	1890	253
318	20250106	151600	195076825	1887	1889	1890	1887	408
319	20250106	151500	194305860	1889	1890	1890	1889	53
320	20250106	151400	194205736	1890	1887	1890	1887	721
321	20250106	151300	192843673	1887	1886	1887	1886	200
322	20250106	151200	192466399	1886	1886	1886	1884	645
323	20250106	151100	191249931	1886	1886	1886	1886	274
324	20250106	151000	190733167	1886	1886	1886	1886	0
325	20250106	150900	190733167	1886	1886	1886	1883	3
326	20250106	150800	190727512	1883	1884	1884	1883	149
327	20250106	150700	190446905	1886	1886	1886	1886	0
328	20250106	150600	190446905	1886	1886	1886	1886	0
329	20250106	150500	190446905	1886	1886	1886	1886	138
330	20250106	150400	190186637	1883	1883	1883	1883	29
331	20250106	150300	190132030	1883	1883	1883	1883	10
332	20250106	150200	190113200	1882	1886	1886	1882	303
333	20250106	150100	189541898	1886	1886	1886	1886	9
334	20250106	150000	189524924	1886	1886	1886	1886	3
335	20250106	145900	189519266	1886	1886	1886	1886	257
336	20250106	145800	189034564	1886	1886	1886	1886	0
337	20250106	145700	189034564	1886	1886	1886	1886	0
338	20250106	145600	189034564	1886	1886	1886	1886	0
339	20250106	145500	189034564	1886	1886	1886	1886	0
340	20250106	145400	189034564	1886	1886	1886	1886	200
341	20250106	145300	188657364	1886	1886	1886	1886	1
342	20250106	145200	188655478	1885	1885	1885	1885	3
343	20250106	145100	188649823	1880	1880	1880	1880	0
344	20250106	145000	188649823	1880	1880	1880	1880	0
345	20250106	144900	188649823	1880	1880	1880	1880	0
346	20250106	144800	188649823	1880	1885	1885	1880	1200
347	20250106	144700	186391878	1885	1888	1888	1885	305
348	20250106	144600	185816053	1888	1888	1888	1888	0
349	20250106	144500	185816053	1888	1885	1888	1885	113
350	20250106	144400	185602847	1886	1886	1886	1886	70
351	20250106	144300	185470827	1887	1887	1887	1887	446
352	20250106	144200	184629225	1887	1887	1887	1887	0
353	20250106	144100	184629225	1887	1887	1887	1887	0
354	20250106	144000	184629225	1887	1887	1887	1887	1
355	20250106	143900	184627338	1886	1887	1887	1885	105
356	20250106	143800	184429286	1889	1889	1889	1887	24
357	20250106	143700	184383965	1886	1886	1886	1886	0
358	20250106	143600	184383965	1886	1888	1888	1886	302
359	20250106	143500	183814390	1891	1891	1891	1891	479
360	20250106	143400	182908601	1893	1890	1893	1889	2524
361	20250106	143300	178135924	1889	1886	1889	1886	637
362	20250106	143200	176934066	1885	1880	1885	1879	2146
363	20250106	143100	172893143	1880	1879	1880	1879	2167
364	20250106	143000	168819563	1879	1879	1879	1879	0
365	20250106	142900	168819563	1879	1878	1879	1878	289
366	20250106	142800	168276632	1879	1879	1879	1879	292
367	20250106	142700	167727964	1879	1877	1879	1877	1370
368	20250106	142600	165154402	1876	1876	1876	1876	34
369	20250106	142500	165090618	1876	1876	1876	1876	72
370	20250106	142400	164955546	1876	1875	1876	1875	158
371	20250106	142300	164659209	1875	1875	1875	1875	100
372	20250106	142200	164471709	1875	1875	1875	1875	600
373	20250106	142100	163346709	1873	1873	1873	1873	0
374	20250106	142000	163346709	1873	1873	1873	1873	25
375	20250106	141900	163299884	1873	1873	1873	1873	1
376	20250106	141800	163298011	1875	1874	1875	1874	321
377	20250106	141700	162696454	1874	1874	1874	1874	100
378	20250106	141600	162509054	1874	1874	1874	1874	0
379	20250106	141500	162509054	1874	1874	1874	1874	174
380	20250106	141400	162182978	1873	1873	1873	1873	1
381	20250106	141300	162181105	1874	1874	1874	1874	210
382	20250106	141200	161787565	1873	1873	1873	1873	33
383	20250106	141100	161725756	1873	1873	1873	1873	176
384	20250106	141000	161396108	1873	1873	1873	1873	50
385	20250106	140900	161302458	1873	1873	1873	1873	0
386	20250106	140800	161302458	1873	1873	1873	1873	0
387	20250106	140700	161302458	1873	1873	1873	1873	137
388	20250106	140600	161045857	1872	1872	1873	1872	1365
389	20250106	140500	158489281	1872	1872	1872	1872	0
390	20250106	140400	158489281	1872	1872	1872	1872	542
391	20250106	140300	157474657	1871	1871	1871	1871	147
392	20250106	140200	157199620	1872	1872	1872	1872	0
393	20250106	140100	157199620	1872	1872	1872	1872	5
394	20250106	140000	157190260	1873	1873	1873	1873	0
395	20250106	135900	157190260	1873	1873	1873	1873	20
396	20250106	135800	157152800	1873	1872	1873	1872	1045
397	20250106	135700	155196289	1872	1872	1872	1872	0
398	20250106	135600	155196289	1872	1871	1872	1871	143
399	20250106	135500	154928613	1872	1872	1872	1872	0
400	20250106	135400	154928613	1872	1872	1872	1872	0
401	20250106	135300	154928613	1872	1862	1872	1861	1169
402	20250106	135200	152751005	1863	1871	1871	1863	134
403	20250106	135100	152501009	1871	1871	1872	1871	118
404	20250106	135000	152280201	1871	1871	1871	1871	29
405	20250106	134900	152225942	1870	1870	1870	1870	0
406	20250106	134800	152225942	1870	1870	1870	1870	263
407	20250106	134700	151734132	1870	1870	1870	1870	94
408	20250106	134600	151558352	1870	1870	1871	1870	418
409	20250106	134500	150776691	1870	1870	1870	1870	489
410	20250106	134400	149862261	1871	1871	1871	1871	0
411	20250106	134300	149862261	1871	1868	1871	1868	872
412	20250106	134200	148232797	1868	1868	1868	1861	771
413	20250106	134100	146793619	1867	1867	1867	1867	70
414	20250106	134000	146662929	1867	1861	1867	1861	251
415	20250106	133900	146195812	1867	1867	1867	1867	30
416	20250106	133800	146139802	1865	1865	1865	1865	0
417	20250106	133700	146139802	1865	1865	1865	1865	0
418	20250106	133600	146139802	1865	1865	1865	1865	203
419	20250106	133500	145761207	1868	1863	1868	1863	3824
420	20250106	133400	138628118	1862	1858	1862	1858	2547
421	20250106	133300	133892052	1858	1858	1858	1858	0
422	20250106	133200	133892052	1858	1858	1858	1858	0
423	20250106	133100	133892052	1858	1858	1858	1858	0
424	20250106	133000	133892052	1858	1858	1858	1858	53
425	20250106	132900	133793578	1858	1858	1858	1858	1
426	20250106	132800	133791720	1855	1858	1858	1855	373
427	20250106	132700	133098701	1857	1857	1857	1857	100
428	20250106	132600	132913001	1857	1857	1857	1857	469
429	20250106	132500	132042068	1857	1856	1857	1856	121
430	20250106	132400	131817491	1856	1856	1856	1856	99
431	20250106	132300	131633747	1853	1854	1854	1853	30
432	20250106	132200	131578150	1856	1856	1856	1856	1
433	20250106	132100	131576294	1854	1854	1854	1854	20
434	20250106	132000	131539214	1854	1854	1854	1854	0
435	20250106	131900	131539214	1854	1854	1854	1854	0
436	20250106	131800	131539214	1854	1856	1857	1854	475
437	20250106	131700	130657459	1856	1856	1856	1856	0
438	20250106	131600	130657459	1856	1856	1856	1856	0
439	20250106	131500	130657459	1856	1856	1856	1856	1
440	20250106	131400	130655603	1857	1857	1857	1857	0
441	20250106	131300	130655603	1857	1857	1857	1857	0
442	20250106	131200	130655603	1857	1857	1857	1857	0
443	20250106	131100	130655603	1857	1857	1857	1856	1234
444	20250106	131000	128364080	1857	1857	1857	1857	0
445	20250106	130900	128364080	1857	1857	1857	1857	0
446	20250106	130800	128364080	1857	1857	1857	1857	186
447	20250106	130700	128018678	1857	1857	1857	1857	0
448	20250106	130600	128018678	1857	1857	1857	1857	0
449	20250106	130500	128018678	1857	1857	1857	1857	0
450	20250106	130400	128018678	1857	1857	1857	1857	0
451	20250106	130300	128018678	1857	1857	1857	1857	2
452	20250106	130200	128014964	1857	1857	1857	1857	62
453	20250106	130100	127899830	1857	1857	1857	1857	99
454	20250106	130000	127715987	1857	1857	1857	1857	1
455	20250106	125900	127714130	1853	1853	1853	1853	0
456	20250106	125800	127714130	1853	1853	1853	1853	326
457	20250106	125700	127110052	1859	1859	1859	1859	0
458	20250106	125600	127110052	1859	1859	1859	1859	1
459	20250106	125500	127108193	1857	1857	1857	1857	47
460	20250106	125400	127020914	1857	1857	1857	1857	53
461	20250106	125300	126922493	1858	1858	1858	1858	0
462	20250106	125200	126922493	1858	1858	1858	1858	1000
463	20250106	125100	125064493	1858	1858	1858	1858	0
464	20250106	125000	125064493	1858	1858	1858	1858	0
465	20250106	124900	125064493	1858	1857	1858	1857	258
466	20250106	124800	124585187	1857	1857	1857	1857	1
467	20250106	124700	124583330	1856	1854	1856	1854	620
468	20250106	124600	123432990	1854	1854	1854	1854	100
469	20250106	124500	123247590	1854	1854	1854	1854	100
470	20250106	124400	123062190	1854	1854	1854	1854	0
471	20250106	124300	123062190	1854	1854	1854	1854	0
472	20250106	124200	123062190	1854	1854	1854	1854	0
473	20250106	124100	123062190	1854	1854	1854	1854	0
474	20250106	124000	123062190	1854	1854	1854	1854	1
475	20250106	123900	123060336	1852	1852	1852	1852	0
476	20250106	123800	123060336	1852	1852	1852	1852	0
477	20250106	123700	123060336	1852	1851	1852	1851	52
478	20250106	123600	122964073	1854	1854	1854	1854	0
479	20250106	123500	122964073	1854	1854	1854	1854	108
480	20250106	123400	122763841	1854	1854	1854	1854	0
481	20250106	123300	122763841	1854	1854	1854	1854	20
482	20250106	123200	122726761	1856	1856	1856	1856	0
483	20250106	123100	122726761	1856	1856	1856	1856	0
484	20250106	123000	122726761	1856	1856	1856	1856	5
485	20250106	122900	122717481	1856	1856	1856	1856	24
486	20250106	122800	122672937	1856	1856	1856	1856	0
487	20250106	122700	122672937	1856	1856	1856	1856	0
488	20250106	122600	122672937	1856	1856	1856	1856	0
489	20250106	122500	122672937	1856	1856	1856	1856	0
490	20250106	122400	122672937	1856	1856	1856	1856	0
491	20250106	122300	122672937	1856	1856	1856	1856	0
492	20250106	122200	122672937	1856	1855	1856	1855	2
493	20250106	122100	122669226	1852	1852	1852	1852	0
494	20250106	122000	122669226	1852	1852	1852	1852	1
495	20250106	121900	122667374	1855	1855	1855	1855	300
496	20250106	121800	122110874	1854	1854	1854	1854	7
497	20250106	121700	122097896	1854	1854	1854	1854	0
498	20250106	121600	122097896	1854	1854	1854	1854	0
499	20250106	121500	122097896	1854	1854	1854	1854	0
500	20250106	121400	122097896	1854	1854	1854	1854	0
501	20250106	121300	122097896	1854	1854	1854	1854	2
502	20250106	121200	122094188	1854	1853	1854	1853	101
503	20250106	121100	121906954	1854	1854	1854	1854	0
504	20250106	121000	121906954	1854	1854	1854	1854	0
505	20250106	120900	121906954	1854	1854	1854	1854	0
506	20250106	120800	121906954	1854	1853	1854	1853	322
507	20250106	120700	121310213	1850	1852	1852	1850	512
508	20250106	120600	120362599	1853	1854	1855	1853	36
509	20250106	120500	120295855	1855	1855	1855	1855	0
510	20250106	120400	120295855	1855	1855	1855	1855	10
511	20250106	120300	120277305	1855	1855	1855	1855	0
512	20250106	120200	120277305	1855	1855	1855	1855	0
513	20250106	120100	120277305	1855	1855	1855	1855	0
514	20250106	120000	120277305	1855	1855	1855	1855	0
515	20250106	115900	120277305	1855	1855	1855	1855	0
516	20250106	115800	120277305	1855	1856	1856	1855	906
517	20250106	115700	118595791	1857	1857	1857	1857	574
518	20250106	115600	117529873	1858	1858	1858	1857	230
519	20250106	115500	117102563	1859	1859	1859	1859	0
520	20250106	115400	117102563	1859	1859	1859	1859	0
521	20250106	115300	117102563	1859	1859	1859	1859	200
522	20250106	115200	116730763	1859	1859	1859	1859	0
523	20250106	115100	116730763	1859	1859	1859	1859	0
524	20250106	115000	116730763	1859	1859	1859	1859	0
525	20250106	114900	116730763	1859	1859	1859	1859	1
526	20250106	114800	116728904	1856	1856	1856	1856	3
527	20250106	114700	116723336	1857	1857	1857	1857	334
528	20250106	114600	116103098	1859	1859	1859	1859	0
529	20250106	114500	116103098	1859	1859	1859	1859	20
530	20250106	114400	116065918	1858	1858	1858	1858	0
531	20250106	114300	116065918	1858	1859	1859	1858	48
532	20250106	114200	115976724	1858	1858	1858	1858	37
533	20250106	114100	115907978	1859	1859	1859	1859	59
534	20250106	114000	115798297	1859	1858	1859	1858	110
535	20250106	113900	115593907	1858	1858	1858	1858	0
536	20250106	113800	115593907	1858	1858	1858	1858	4
537	20250106	113700	115586475	1858	1858	1858	1858	118
538	20250106	113600	115367231	1858	1858	1858	1858	1
539	20250106	113500	115365373	1858	1858	1858	1858	135
540	20250106	113400	115114543	1858	1858	1858	1858	0
541	20250106	113300	115114543	1858	1858	1858	1858	200
542	20250106	113200	114742943	1859	1859	1859	1859	0
543	20250106	113100	114742943	1859	1859	1859	1859	5
544	20250106	113000	114733648	1858	1859	1859	1858	43
545	20250106	112900	114653740	1859	1859	1859	1859	1
546	20250106	112800	114651881	1857	1857	1857	1857	2
547	20250106	112700	114648167	1857	1857	1857	1857	99
548	20250106	112600	114464324	1857	1857	1858	1857	653
549	20250106	112500	113251701	1856	1855	1856	1855	256
550	20250106	112400	112776715	1855	1855	1855	1855	50
551	20250106	112300	112683965	1855	1855	1855	1855	2
552	20250106	112200	112680255	1855	1855	1855	1855	55
553	20250106	112100	112578230	1850	1850	1850	1850	0
554	20250106	112000	112578230	1850	1850	1850	1850	0
555	20250106	111900	112578230	1850	1850	1850	1850	0
556	20250106	111800	112578230	1850	1850	1850	1850	0
557	20250106	111700	112578230	1850	1850	1850	1850	0
558	20250106	111600	112578230	1850	1850	1850	1850	0
559	20250106	111500	112578230	1850	1851	1851	1850	43
560	20250106	111400	112498660	1851	1851	1851	1851	0
561	20250106	111300	112498660	1851	1851	1851	1851	0
562	20250106	111200	112498660	1851	1857	1857	1851	585
563	20250106	111100	111413779	1856	1853	1856	1853	1008
564	20250106	111000	109545931	1853	1853	1853	1853	5
565	20250106	110900	109536666	1857	1856	1857	1851	335
566	20250106	110800	108915275	1851	1851	1851	1851	0
567	20250106	110700	108915275	1851	1854	1854	1851	167
568	20250106	110600	108605978	1855	1855	1855	1855	0
569	20250106	110500	108605978	1855	1855	1855	1855	4
570	20250106	110400	108598558	1855	1855	1855	1855	0
571	20250106	110300	108598558	1855	1856	1856	1855	39
572	20250106	110200	108526179	1857	1856	1857	1856	27
573	20250106	110100	108476052	1856	1856	1856	1856	2
574	20250106	110000	108472340	1856	1857	1857	1856	34
575	20250106	105900	108409206	1857	1857	1857	1857	33
576	20250106	105800	108347925	1857	1857	1857	1857	2
577	20250106	105700	108344211	1857	1857	1857	1857	100
578	20250106	105600	108158511	1858	1858	1858	1858	0
579	20250106	105500	108158511	1858	1858	1858	1858	210
580	20250106	105400	107768331	1858	1858	1860	1858	2811
581	20250106	105300	102542802	1858	1858	1858	1858	0
582	20250106	105200	102542802	1858	1858	1858	1858	0
583	20250106	105100	102542802	1858	1849	1858	1849	10504
584	20250106	105000	83108944	1848	1847	1848	1847	998
585	20250106	104900	81265002	1847	1847	1847	1847	0
586	20250106	104800	81265002	1847	1847	1847	1847	1
587	20250106	104700	81263155	1847	1847	1847	1847	349
588	20250106	104600	80618552	1846	1846	1846	1846	2
589	20250106	104500	80614860	1847	1847	1847	1847	0
590	20250106	104400	80614860	1847	1847	1847	1847	0
591	20250106	104300	80614860	1847	1847	1847	1847	15
592	20250106	104200	80587155	1847	1847	1847	1847	0
593	20250106	104100	80587155	1847	1847	1847	1847	1
594	20250106	104000	80585308	1847	1847	1847	1847	0
595	20250106	103900	80585308	1847	1847	1847	1847	0
596	20250106	103800	80585308	1847	1847	1847	1847	146
597	20250106	103700	80315646	1840	1840	1840	1840	3
598	20250106	103600	80310126	1840	1842	1842	1840	718
599	20250106	103500	78988482	1847	1847	1847	1847	0
600	20250106	103400	78988482	1847	1847	1847	1847	0
601	20250106	103300	78988482	1847	1847	1847	1847	2
602	20250106	103200	78984788	1842	1842	1842	1842	0
603	20250106	103100	78984788	1842	1842	1842	1842	88
604	20250106	103000	78822692	1847	1847	1847	1847	0
605	20250106	102900	78822692	1847	1847	1847	1847	1134
606	20250106	102800	76728194	1847	1847	1847	1847	50
607	20250106	102700	76635844	1847	1847	1847	1847	0
608	20250106	102600	76635844	1847	1846	1847	1846	91
609	20250106	102500	76467821	1847	1847	1847	1847	131
610	20250106	102400	76225864	1847	1846	1847	1846	344
611	20250106	102300	75590596	1847	1841	1847	1840	1250
612	20250106	102200	73288740	1848	1847	1848	1847	1000
613	20250106	102100	71440917	1847	1847	1847	1847	1
614	20250106	102000	71439070	1848	1848	1848	1848	0
615	20250106	101900	71439070	1848	1847	1848	1847	456
616	20250106	101800	70596782	1850	1850	1850	1850	0
617	20250106	101700	70596782	1850	1850	1850	1850	0
618	20250106	101600	70596782	1850	1850	1850	1850	0
619	20250106	101500	70596782	1850	1850	1850	1850	0
620	20250106	101400	70596782	1850	1849	1850	1849	1473
621	20250106	101300	67873005	1849	1849	1849	1849	0
622	20250106	101200	67873005	1849	1849	1849	1849	1
623	20250106	101100	67871156	1849	1849	1850	1840	1825
624	20250106	101000	64509532	1850	1847	1850	1847	264
625	20250106	100900	64021740	1846	1844	1846	1844	653
626	20250106	100800	62817052	1844	1844	1844	1844	0
627	20250106	100700	62817052	1844	1844	1844	1844	0
628	20250106	100600	62817052	1844	1844	1844	1844	3
629	20250106	100500	62811520	1843	1839	1843	1839	13365
630	20250106	100400	38229175	1838	1838	1838	1838	899
631	20250106	100300	36576813	1838	1838	1838	1838	10
632	20250106	100200	36558433	1837	1837	1837	1837	35
633	20250106	100100	36494138	1837	1837	1837	1837	101
634	20250106	100000	36308601	1837	1837	1837	1837	182
635	20250106	095900	35974267	1837	1835	1837	1835	23
636	20250106	095800	35932018	1836	1836	1836	1836	1
637	20250106	095700	35930182	1835	1836	1837	1835	4783
638	20250106	095600	27152255	1836	1837	1837	1836	106
639	20250106	095500	26957539	1837	1837	1837	1837	0
640	20250106	095400	26957539	1837	1837	1837	1837	0
641	20250106	095300	26957539	1837	1835	1837	1835	5
642	20250106	095200	26948362	1835	1835	1835	1835	0
643	20250106	095100	26948362	1835	1835	1835	1835	0
644	20250106	095000	26948362	1835	1835	1835	1835	1
645	20250106	094900	26946527	1838	1838	1838	1832	183
646	20250106	094800	26611139	1838	1838	1838	1838	25
647	20250106	094700	26565189	1838	1838	1838	1838	2
648	20250106	094600	26561513	1838	1835	1838	1834	2148
649	20250106	094500	22622066	1838	1838	1838	1838	0
650	20250106	094400	22622066	1838	1838	1838	1838	10
651	20250106	094300	22603686	1838	1838	1838	1838	100
652	20250106	094200	22419886	1838	1838	1838	1838	0
653	20250106	094100	22419886	1838	1838	1838	1838	200
654	20250106	094000	22052286	1838	1838	1838	1838	1
655	20250106	093900	22050448	1836	1836	1836	1836	0
656	20250106	093800	22050448	1836	1836	1836	1836	1200
657	20250106	093700	19847248	1836	1836	1836	1836	361
658	20250106	093600	19184452	1836	1827	1836	1827	609
659	20250106	093500	18071752	1833	1833	1833	1833	0
660	20250106	093400	18071752	1833	1833	1833	1827	112
661	20250106	093300	17867116	1827	1827	1827	1827	0
662	20250106	093200	17867116	1827	1827	1827	1827	402
663	20250106	093100	17132662	1836	1836	1836	1836	53
664	20250106	093000	17035354	1837	1837	1837	1837	4
665	20250106	092900	17028006	1838	1838	1838	1838	0
666	20250106	092800	17028006	1838	1839	1839	1838	200
667	20250106	092700	16660306	1839	1839	1839	1839	20
668	20250106	092600	16623526	1839	1838	1839	1838	2047
669	20250106	092500	12859663	1837	1837	1837	1837	501
670	20250106	092400	11939326	1837	1837	1837	1837	500
671	20250106	092300	11020826	1838	1838	1838	1838	0
672	20250106	092200	11020826	1838	1838	1838	1838	0
673	20250106	092100	11020826	1838	1826	1838	1826	438
674	20250106	092000	10218422	1839	1831	1839	1830	567
675	20250106	091900	9178357	1839	1832	1839	1831	501
676	20250106	091800	8260822	1832	1832	1832	1832	384
677	20250106	091700	7557334	1839	1839	1839	1839	356
678	20250106	091600	6902650	1839	1839	1839	1839	486
679	20250106	091500	6008896	1832	1832	1832	1832	200
680	20250106	091400	5642496	1832	1832	1832	1832	50
681	20250106	091300	5550896	1832	1832	1832	1832	4
682	20250106	091200	5543568	1839	1839	1839	1839	454
683	20250106	091100	4708662	1832	1832	1839	1832	95
684	20250106	091000	4534601	1838	1838	1838	1838	101
685	20250106	090900	4348963	1839	1839	1839	1839	200
686	20250106	090800	3981163	1839	1839	1839	1839	0
687	20250106	090700	3981163	1839	1839	1839	1839	563
688	20250106	090600	2945806	1839	1839	1839	1839	100
689	20250106	090500	2761906	1839	1839	1839	1839	145
690	20250106	090400	2495251	1840	1840	1840	1840	0
691	20250106	090300	2495251	1840	1840	1840	1839	151
692	20250106	090200	2217554	1840	1839	1840	1822	523
693	20250106	090100	1259715	1839	1839	1839	1839	464
694	20250106	090000	406419	1839	1839	1839	1839	221