KissMeData/017180/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190300	65452021	1842	1842	1842	1842	862
3	20250114	190200	65452021	1842	1842	1842	1842	0
4	20250114	190100	65452021	1842	1842	1842	1842	0
5	20250114	190000	65452021	1842	1842	1842	1842	0
6	20250114	185900	65452021	1842	1842	1842	1842	0
7	20250114	185800	65452021	1842	1842	1842	1842	0
8	20250114	185700	65452021	1842	1842	1842	1842	0
9	20250114	185600	65452021	1842	1842	1842	1842	0
10	20250114	185500	65452021	1842	1842	1842	1842	0
11	20250114	185400	65452021	1842	1842	1842	1842	0
12	20250114	185300	65452021	1842	1842	1842	1842	0
13	20250114	185200	65452021	1842	1842	1842	1842	0
14	20250114	185100	65452021	1842	1842	1842	1842	0
15	20250114	185000	65452021	1842	1842	1842	1842	0
16	20250114	184900	65452021	1842	1842	1842	1842	0
17	20250114	184800	65452021	1842	1842	1842	1842	0
18	20250114	184700	65452021	1842	1842	1842	1842	0
19	20250114	184600	65452021	1842	1842	1842	1842	0
20	20250114	184500	65452021	1842	1842	1842	1842	0
21	20250114	184400	65452021	1842	1842	1842	1842	0
22	20250114	184300	65452021	1842	1842	1842	1842	0
23	20250114	184200	65452021	1842	1842	1842	1842	0
24	20250114	184100	65452021	1842	1842	1842	1842	0
25	20250114	184000	65452021	1842	1842	1842	1842	0
26	20250114	183900	65452021	1842	1842	1842	1842	0
27	20250114	183800	65452021	1842	1842	1842	1842	0
28	20250114	183700	65452021	1842	1842	1842	1842	0
29	20250114	183600	65452021	1842	1842	1842	1842	0
30	20250114	183500	65452021	1842	1842	1842	1842	0
31	20250114	183400	65452021	1842	1842	1842	1842	0
32	20250114	183300	65452021	1842	1842	1842	1842	862
33	20250114	183200	65452021	1842	1842	1842	1842	0
34	20250114	183100	65452021	1842	1842	1842	1842	0
35	20250114	183000	65452021	1842	1842	1842	1842	0
36	20250114	182900	65452021	1842	1842	1842	1842	0
37	20250114	182800	65452021	1842	1842	1842	1842	0
38	20250114	182700	65452021	1842	1842	1842	1842	0
39	20250114	182600	65452021	1842	1842	1842	1842	0
40	20250114	182500	65452021	1842	1842	1842	1842	0
41	20250114	182400	65452021	1842	1842	1842	1842	0
42	20250114	182300	65452021	1842	1842	1842	1842	0
43	20250114	182200	65452021	1842	1842	1842	1842	0
44	20250114	182100	65452021	1842	1842	1842	1842	0
45	20250114	182000	65452021	1842	1842	1842	1842	0
46	20250114	181900	65452021	1842	1842	1842	1842	0
47	20250114	181800	65452021	1842	1842	1842	1842	0
48	20250114	181700	65452021	1842	1842	1842	1842	0
49	20250114	181600	65452021	1842	1842	1842	1842	0
50	20250114	181500	65452021	1842	1842	1842	1842	0
51	20250114	181400	65452021	1842	1842	1842	1842	0
52	20250114	181300	65452021	1842	1842	1842	1842	0
53	20250114	181200	65452021	1842	1842	1842	1842	0
54	20250114	181100	65452021	1842	1842	1842	1842	0
55	20250114	181000	65452021	1842	1842	1842	1842	0
56	20250114	180900	65452021	1842	1842	1842	1842	0
57	20250114	180800	65452021	1842	1842	1842	1842	0
58	20250114	180700	65452021	1842	1842	1842	1842	0
59	20250114	180600	65452021	1842	1842	1842	1842	0
60	20250114	180500	65452021	1842	1842	1842	1842	0
61	20250114	180400	65452021	1842	1842	1842	1842	0
62	20250114	180300	65452021	1842	1842	1842	1842	862
63	20250114	180200	65452021	1842	1842	1842	1842	0
64	20250114	180100	65452021	1842	1842	1842	1842	0
65	20250114	180000	65452021	1842	1842	1842	1842	0
66	20250114	175900	65452021	1842	1842	1842	1842	0
67	20250114	175800	65452021	1842	1842	1842	1842	0
68	20250114	175700	65452021	1842	1842	1842	1842	0
69	20250114	175600	65452021	1842	1842	1842	1842	0
70	20250114	175500	65452021	1842	1842	1842	1842	0
71	20250114	175400	65452021	1842	1842	1842	1842	0
72	20250114	175300	65452021	1842	1842	1842	1842	0
73	20250114	175200	65452021	1842	1842	1842	1842	0
74	20250114	175100	65452021	1842	1842	1842	1842	0
75	20250114	175000	65452021	1842	1842	1842	1842	0
76	20250114	174900	65452021	1842	1842	1842	1842	0
77	20250114	174800	65452021	1842	1842	1842	1842	0
78	20250114	174700	65452021	1842	1842	1842	1842	0
79	20250114	174600	65452021	1842	1842	1842	1842	0
80	20250114	174500	65452021	1842	1842	1842	1842	0
81	20250114	174400	65452021	1842	1842	1842	1842	0
82	20250114	174300	65452021	1842	1842	1842	1842	0
83	20250114	174200	65452021	1842	1842	1842	1842	0
84	20250114	174100	65452021	1842	1842	1842	1842	0
85	20250114	174000	65452021	1842	1842	1842	1842	0
86	20250114	173900	65452021	1842	1842	1842	1842	0
87	20250114	173800	65452021	1842	1842	1842	1842	0
88	20250114	173700	65452021	1842	1842	1842	1842	0
89	20250114	173600	65452021	1842	1842	1842	1842	0
90	20250114	173500	65452021	1842	1842	1842	1842	0
91	20250114	173400	65452021	1842	1842	1842	1842	0
92	20250114	173300	65452021	1842	1842	1842	1842	862
93	20250114	173200	65452021	1842	1842	1842	1842	0
94	20250114	173100	65452021	1842	1842	1842	1842	0
95	20250114	173000	65452021	1842	1842	1842	1842	0
96	20250114	172900	65452021	1842	1842	1842	1842	0
97	20250114	172800	65452021	1842	1842	1842	1842	0
98	20250114	172700	65452021	1842	1842	1842	1842	0
99	20250114	172600	65452021	1842	1842	1842	1842	0
100	20250114	172500	65452021	1842	1842	1842	1842	0
101	20250114	172400	65452021	1842	1842	1842	1842	0
102	20250114	172300	65452021	1842	1842	1842	1842	0
103	20250114	172200	65452021	1842	1842	1842	1842	0
104	20250114	172100	65452021	1842	1842	1842	1842	0
105	20250114	172000	65452021	1842	1842	1842	1842	0
106	20250114	171900	65452021	1842	1842	1842	1842	0
107	20250114	171800	65452021	1842	1842	1842	1842	0
108	20250114	171700	65452021	1842	1842	1842	1842	0
109	20250114	171600	65452021	1842	1842	1842	1842	0
110	20250114	171500	65452021	1842	1842	1842	1842	0
111	20250114	171400	65452021	1842	1842	1842	1842	0
112	20250114	171300	65452021	1842	1842	1842	1842	0
113	20250114	171200	65452021	1842	1842	1842	1842	0
114	20250114	171100	65452021	1842	1842	1842	1842	0
115	20250114	171000	65452021	1842	1842	1842	1842	0
116	20250114	170900	65452021	1842	1842	1842	1842	0
117	20250114	170800	65452021	1842	1842	1842	1842	0
118	20250114	170700	65452021	1842	1842	1842	1842	0
119	20250114	170600	65452021	1842	1842	1842	1842	0
120	20250114	170500	65452021	1842	1842	1842	1842	0
121	20250114	170400	65452021	1842	1842	1842	1842	0
122	20250114	170300	65452021	1842	1842	1842	1842	862
123	20250114	170200	65452021	1842	1842	1842	1842	0
124	20250114	170100	65452021	1842	1842	1842	1842	0
125	20250114	170000	65452021	1842	1842	1842	1842	0
126	20250114	165900	65452021	1842	1842	1842	1842	0
127	20250114	165800	65452021	1842	1842	1842	1842	0
128	20250114	165700	65452021	1842	1842	1842	1842	0
129	20250114	165600	65452021	1842	1842	1842	1842	0
130	20250114	165500	65452021	1842	1842	1842	1842	0
131	20250114	165400	65452021	1842	1842	1842	1842	0
132	20250114	165300	65452021	1842	1842	1842	1842	0
133	20250114	165200	65452021	1842	1842	1842	1842	0
134	20250114	165100	65452021	1842	1842	1842	1842	0
135	20250114	165000	65452021	1842	1842	1842	1842	0
136	20250114	164900	65452021	1842	1842	1842	1842	0
137	20250114	164800	65452021	1842	1842	1842	1842	0
138	20250114	164700	65452021	1842	1842	1842	1842	0
139	20250114	164600	65452021	1842	1842	1842	1842	0
140	20250114	164500	65452021	1842	1842	1842	1842	0
141	20250114	164400	65452021	1842	1842	1842	1842	0
142	20250114	164300	65452021	1842	1842	1842	1842	0
143	20250114	164200	65452021	1842	1842	1842	1842	0
144	20250114	164100	65452021	1842	1842	1842	1842	0
145	20250114	164000	65452021	1842	1842	1842	1842	0
146	20250114	163900	65452021	1842	1842	1842	1842	0
147	20250114	163800	65452021	1842	1842	1842	1842	0
148	20250114	163700	65452021	1842	1842	1842	1842	0
149	20250114	163600	65452021	1842	1842	1842	1842	0
150	20250114	163500	65452021	1842	1842	1842	1842	0
151	20250114	163400	65452021	1842	1842	1842	1842	0
152	20250114	163300	65452021	1842	1842	1842	1842	862
153	20250114	163200	65452021	1842	1842	1842	1842	0
154	20250114	163100	65452021	1842	1842	1842	1842	0
155	20250114	163000	65452021	1842	1842	1842	1842	0
156	20250114	162900	65452021	1842	1842	1842	1842	0
157	20250114	162800	65452021	1842	1842	1842	1842	0
158	20250114	162700	65452021	1842	1842	1842	1842	0
159	20250114	162600	65452021	1842	1842	1842	1842	0
160	20250114	162500	65452021	1842	1842	1842	1842	0
161	20250114	162400	65452021	1842	1842	1842	1842	0
162	20250114	162300	65452021	1842	1842	1842	1842	0
163	20250114	162200	65452021	1842	1842	1842	1842	0
164	20250114	162100	65452021	1842	1842	1842	1842	0
165	20250114	162000	65452021	1842	1842	1842	1842	0
166	20250114	161900	65452021	1842	1842	1842	1842	0
167	20250114	161800	65452021	1842	1842	1842	1842	0
168	20250114	161700	65452021	1842	1842	1842	1842	0
169	20250114	161600	65452021	1842	1842	1842	1842	0
170	20250114	161500	65452021	1842	1842	1842	1842	0
171	20250114	161400	65452021	1842	1842	1842	1842	0
172	20250114	161300	65452021	1842	1842	1842	1842	0
173	20250114	161200	65452021	1842	1842	1842	1842	0
174	20250114	161100	65452021	1842	1842	1842	1842	0
175	20250114	161000	65452021	1842	1842	1842	1842	0
176	20250114	160900	65452021	1842	1842	1842	1842	0
177	20250114	160800	65452021	1842	1842	1842	1842	0
178	20250114	160700	65452021	1842	1842	1842	1842	0
179	20250114	160600	65452021	1842	1842	1842	1842	0
180	20250114	160500	65452021	1842	1842	1842	1842	0
181	20250114	160400	65452021	1842	1842	1842	1842	0
182	20250114	160300	65452021	1842	1842	1842	1842	862
183	20250114	160200	65452021	1842	1842	1842	1842	0
184	20250114	160100	65452021	1842	1842	1842	1842	0
185	20250114	160000	65452021	1842	1842	1842	1842	0
186	20250114	155900	65452021	1842	1842	1842	1842	0
187	20250114	155800	65452021	1842	1842	1842	1842	0
188	20250114	155700	65452021	1842	1842	1842	1842	0
189	20250114	155600	65452021	1842	1842	1842	1842	0
190	20250114	155500	65452021	1842	1842	1842	1842	0
191	20250114	155400	65452021	1842	1842	1842	1842	0
192	20250114	155300	65452021	1842	1842	1842	1842	0
193	20250114	155200	65452021	1842	1842	1842	1842	0
194	20250114	155100	65452021	1842	1842	1842	1842	0
195	20250114	155000	65452021	1842	1842	1842	1842	0
196	20250114	154900	65452021	1842	1842	1842	1842	0
197	20250114	154800	65452021	1842	1842	1842	1842	0
198	20250114	154700	65452021	1842	1842	1842	1842	0
199	20250114	154600	65452021	1842	1842	1842	1842	0
200	20250114	154500	65452021	1842	1842	1842	1842	0
201	20250114	154400	65452021	1842	1842	1842	1842	0
202	20250114	154300	65452021	1842	1842	1842	1842	0
203	20250114	154200	65452021	1842	1842	1842	1842	0
204	20250114	154100	65452021	1842	1842	1842	1842	0
205	20250114	154000	65452021	1842	1842	1842	1842	0
206	20250114	153900	65452021	1842	1842	1842	1842	0
207	20250114	153800	65452021	1842	1842	1842	1842	0
208	20250114	153700	65452021	1842	1842	1842	1842	0
209	20250114	153600	65452021	1842	1842	1842	1842	0
210	20250114	153500	65452021	1842	1842	1842	1842	0
211	20250114	153400	65452021	1842	1842	1842	1842	0
212	20250114	153300	65452021	1842	1842	1842	1842	862
213	20250114	153200	65452021	1842	1842	1842	1842	0
214	20250114	153100	65452021	1842	1842	1842	1842	0
215	20250114	153000	65452021	1842	1842	1842	1842	862
216	20250114	152900	63864217	1837	1837	1837	1837	0
217	20250114	152800	63864217	1837	1837	1837	1837	0
218	20250114	152700	63864217	1837	1837	1837	1837	0
219	20250114	152600	63864217	1837	1837	1837	1837	0
220	20250114	152500	63864217	1837	1837	1837	1837	0
221	20250114	152400	63864217	1837	1837	1837	1837	0
222	20250114	152300	63864217	1837	1837	1837	1837	0
223	20250114	152200	63864217	1837	1837	1837	1837	0
224	20250114	152100	63864217	1837	1837	1837	1837	0
225	20250114	152000	63864217	1837	1837	1837	1837	0
226	20250114	151900	63864217	1837	1837	1837	1836	309
227	20250114	151800	63296594	1837	1837	1837	1837	155
228	20250114	151700	63011859	1837	1836	1837	1836	9
229	20250114	151600	62995330	1836	1831	1836	1831	26
230	20250114	151500	62947669	1840	1840	1840	1840	0
231	20250114	151400	62947669	1840	1840	1840	1840	2
232	20250114	151300	62943989	1840	1840	1840	1840	8
233	20250114	151200	62929269	1832	1832	1832	1832	158
234	20250114	151100	62639813	1829	1829	1829	1829	0
235	20250114	151000	62639813	1829	1833	1833	1829	2502
236	20250114	150900	58061877	1843	1843	1843	1843	0
237	20250114	150800	58061877	1843	1843	1843	1843	1221
238	20250114	150700	55811574	1835	1843	1843	1835	284
239	20250114	150600	55289746	1843	1843	1843	1843	0
240	20250114	150500	55289746	1843	1843	1843	1843	0
241	20250114	150400	55289746	1843	1843	1843	1843	1
242	20250114	150300	55287903	1844	1844	1844	1844	0
243	20250114	150200	55287903	1844	1842	1844	1842	21
244	20250114	150100	55249219	1840	1840	1840	1840	0
245	20250114	150000	55249219	1840	1840	1840	1840	0
246	20250114	145900	55249219	1840	1840	1840	1840	2
247	20250114	145800	55245539	1840	1840	1840	1840	0
248	20250114	145700	55245539	1840	1840	1840	1840	0
249	20250114	145600	55245539	1840	1840	1840	1840	10
250	20250114	145500	55227139	1840	1840	1840	1840	10
251	20250114	145400	55208739	1840	1840	1840	1840	0
252	20250114	145300	55208739	1840	1840	1840	1840	10
253	20250114	145200	55190339	1845	1845	1845	1845	0
254	20250114	145100	55190339	1845	1845	1845	1845	0
255	20250114	145000	55190339	1845	1845	1845	1845	0
256	20250114	144900	55190339	1845	1845	1845	1845	165
257	20250114	144800	54885914	1846	1846	1846	1846	0
258	20250114	144700	54885914	1846	1846	1846	1846	0
259	20250114	144600	54885914	1846	1846	1846	1846	0
260	20250114	144500	54885914	1846	1846	1846	1846	0
261	20250114	144400	54885914	1846	1846	1846	1846	0
262	20250114	144300	54885914	1846	1846	1846	1846	0
263	20250114	144200	54885914	1846	1846	1846	1846	0
264	20250114	144100	54885914	1846	1846	1846	1846	182
265	20250114	144000	54549942	1847	1833	1847	1833	300
266	20250114	143900	53998449	1834	1834	1834	1834	0
267	20250114	143800	53998449	1834	1834	1834	1834	0
268	20250114	143700	53998449	1834	1834	1834	1834	0
269	20250114	143600	53998449	1834	1834	1834	1834	0
270	20250114	143500	53998449	1834	1834	1834	1834	0
271	20250114	143400	53998449	1834	1834	1834	1834	0
272	20250114	143300	53998449	1834	1834	1834	1834	0
273	20250114	143200	53998449	1834	1834	1834	1834	0
274	20250114	143100	53998449	1834	1834	1834	1834	0
275	20250114	143000	53998449	1834	1834	1834	1834	2
276	20250114	142900	53994781	1825	1825	1825	1825	0
277	20250114	142800	53994781	1825	1825	1825	1825	0
278	20250114	142700	53994781	1825	1825	1825	1825	0
279	20250114	142600	53994781	1825	1825	1825	1825	1
280	20250114	142500	53992956	1834	1834	1834	1834	0
281	20250114	142400	53992956	1834	1834	1834	1834	1
282	20250114	142300	53991122	1834	1834	1834	1834	0
283	20250114	142200	53991122	1834	1834	1834	1834	0
284	20250114	142100	53991122	1834	1834	1834	1834	0
285	20250114	142000	53991122	1834	1834	1834	1834	0
286	20250114	141900	53991122	1834	1834	1834	1834	0
287	20250114	141800	53991122	1834	1834	1834	1834	1
288	20250114	141700	53989288	1825	1835	1835	1825	4725
289	20250114	141600	45363698	1835	1835	1835	1835	1
290	20250114	141500	45361863	1827	1827	1827	1827	0
291	20250114	141400	45361863	1827	1827	1827	1827	0
292	20250114	141300	45361863	1827	1827	1827	1827	2059
293	20250114	141200	41600070	1828	1833	1833	1828	55
294	20250114	141100	41499525	1833	1833	1833	1833	3
295	20250114	141000	41494026	1828	1828	1828	1828	0
296	20250114	140900	41494026	1828	1830	1830	1828	2271
297	20250114	140800	37338138	1830	1833	1833	1830	155
298	20250114	140700	37054155	1830	1830	1830	1830	0
299	20250114	140600	37054155	1830	1830	1830	1830	0
300	20250114	140500	37054155	1830	1830	1830	1830	0
301	20250114	140400	37054155	1830	1830	1830	1830	0
302	20250114	140300	37054155	1830	1830	1830	1830	0
303	20250114	140200	37054155	1830	1830	1830	1830	0
304	20250114	140100	37054155	1830	1830	1830	1830	0
305	20250114	140000	37054155	1830	1830	1830	1830	2
306	20250114	135900	37050495	1830	1830	1830	1830	11
307	20250114	135800	37030365	1830	1830	1830	1830	0
308	20250114	135700	37030365	1830	1827	1830	1826	70
309	20250114	135600	36902502	1826	1826	1826	1826	0
310	20250114	135500	36902502	1826	1826	1826	1826	0
311	20250114	135400	36902502	1826	1826	1826	1826	0
312	20250114	135300	36902502	1826	1830	1830	1826	401
313	20250114	135200	36170101	1830	1830	1830	1830	0
314	20250114	135100	36170101	1830	1830	1830	1830	0
315	20250114	135000	36170101	1830	1830	1830	1830	0
316	20250114	134900	36170101	1830	1830	1830	1830	0
317	20250114	134800	36170101	1830	1830	1830	1830	50
318	20250114	134700	36078601	1833	1833	1833	1833	0
319	20250114	134600	36078601	1833	1833	1833	1833	0
320	20250114	134500	36078601	1833	1833	1833	1833	0
321	20250114	134400	36078601	1833	1833	1833	1833	0
322	20250114	134300	36078601	1833	1833	1833	1833	0
323	20250114	134200	36078601	1833	1833	1833	1833	0
324	20250114	134100	36078601	1833	1827	1833	1827	21
325	20250114	134000	36040228	1825	1825	1825	1825	0
326	20250114	133900	36040228	1825	1825	1825	1825	12
327	20250114	133800	36018328	1823	1823	1823	1823	0
328	20250114	133700	36018328	1823	1823	1823	1823	0
329	20250114	133600	36018328	1823	1823	1823	1823	5
330	20250114	133500	36009213	1832	1832	1832	1832	0
331	20250114	133400	36009213	1832	1832	1832	1832	0
332	20250114	133300	36009213	1832	1832	1832	1832	345
333	20250114	133200	35377173	1832	1832	1832	1832	0
334	20250114	133100	35377173	1832	1832	1832	1832	0
335	20250114	133000	35377173	1832	1832	1832	1832	0
336	20250114	132900	35377173	1832	1832	1832	1832	0
337	20250114	132800	35377173	1832	1832	1832	1832	1
338	20250114	132700	35375341	1821	1821	1821	1821	0
339	20250114	132600	35375341	1821	1821	1821	1821	0
340	20250114	132500	35375341	1821	1821	1821	1821	0
341	20250114	132400	35375341	1821	1821	1821	1821	0
342	20250114	132300	35375341	1821	1821	1821	1821	0
343	20250114	132200	35375341	1821	1821	1821	1821	0
344	20250114	132100	35375341	1821	1821	1821	1821	0
345	20250114	132000	35375341	1821	1822	1822	1821	53
346	20250114	131900	35278823	1823	1823	1823	1823	0
347	20250114	131800	35278823	1823	1823	1823	1823	0
348	20250114	131700	35278823	1823	1823	1823	1823	2
349	20250114	131600	35275177	1823	1825	1825	1823	2
350	20250114	131500	35271529	1833	1833	1833	1825	4
351	20250114	131400	35264205	1821	1821	1821	1821	0
352	20250114	131300	35264205	1821	1832	1832	1821	12
353	20250114	131200	35242331	1831	1829	1832	1829	4053
354	20250114	131100	27821617	1829	1829	1829	1829	0
355	20250114	131000	27821617	1829	1829	1829	1829	0
356	20250114	130900	27821617	1829	1829	1829	1829	0
357	20250114	130800	27821617	1829	1829	1829	1829	0
358	20250114	130700	27821617	1829	1829	1829	1829	0
359	20250114	130600	27821617	1829	1829	1829	1829	20
360	20250114	130500	27785037	1829	1829	1829	1829	0
361	20250114	130400	27785037	1829	1829	1829	1829	50
362	20250114	130300	27693587	1828	1828	1828	1828	0
363	20250114	130200	27693587	1828	1828	1828	1828	2
364	20250114	130100	27689931	1831	1831	1831	1831	0
365	20250114	130000	27689931	1831	1831	1831	1831	0
366	20250114	125900	27689931	1831	1831	1831	1831	0
367	20250114	125800	27689931	1831	1831	1831	1831	0
368	20250114	125700	27689931	1831	1831	1831	1831	0
369	20250114	125600	27689931	1831	1831	1831	1831	0
370	20250114	125500	27689931	1831	1831	1831	1831	0
371	20250114	125400	27689931	1831	1830	1831	1830	15
372	20250114	125300	27662467	1830	1830	1830	1830	0
373	20250114	125200	27662467	1830	1830	1830	1830	0
374	20250114	125100	27662467	1830	1830	1830	1830	100
375	20250114	125000	27479467	1830	1830	1830	1830	0
376	20250114	124900	27479467	1830	1830	1830	1830	0
377	20250114	124800	27479467	1830	1830	1830	1830	0
378	20250114	124700	27479467	1830	1830	1830	1830	0
379	20250114	124600	27479467	1830	1830	1830	1830	0
380	20250114	124500	27479467	1830	1830	1830	1830	0
381	20250114	124400	27479467	1830	1819	1830	1819	25
382	20250114	124300	27433977	1822	1822	1822	1822	0
383	20250114	124200	27433977	1822	1822	1822	1822	0
384	20250114	124100	27433977	1822	1822	1822	1822	8
385	20250114	124000	27419401	1823	1823	1823	1823	6
386	20250114	123900	27408463	1831	1831	1831	1831	0
387	20250114	123800	27408463	1831	1831	1831	1831	0
388	20250114	123700	27408463	1831	1831	1831	1831	0
389	20250114	123600	27408463	1831	1828	1831	1820	41
390	20250114	123500	27333672	1832	1832	1832	1832	0
391	20250114	123400	27333672	1832	1832	1832	1832	0
392	20250114	123300	27333672	1832	1832	1832	1832	0
393	20250114	123200	27333672	1832	1832	1832	1832	0
394	20250114	123100	27333672	1832	1823	1832	1823	541
395	20250114	123000	26347420	1833	1833	1833	1833	0
396	20250114	122900	26347420	1833	1833	1833	1833	0
397	20250114	122800	26347420	1833	1833	1833	1833	1
398	20250114	122700	26345587	1832	1832	1832	1832	0
399	20250114	122600	26345587	1832	1832	1832	1832	200
400	20250114	122500	25979187	1832	1832	1832	1832	0
401	20250114	122400	25979187	1832	1832	1832	1832	0
402	20250114	122300	25979187	1832	1832	1832	1832	0
403	20250114	122200	25979187	1832	1832	1832	1832	0
404	20250114	122100	25979187	1832	1832	1832	1832	0
405	20250114	122000	25979187	1832	1832	1832	1832	40
406	20250114	121900	25905907	1833	1830	1833	1830	72
407	20250114	121800	25774122	1830	1829	1830	1829	37
408	20250114	121700	25706448	1829	1829	1829	1829	1
409	20250114	121600	25704619	1818	1818	1818	1818	0
410	20250114	121500	25704619	1818	1818	1818	1818	0
411	20250114	121400	25704619	1818	1818	1818	1818	0
412	20250114	121300	25704619	1818	1818	1818	1818	0
413	20250114	121200	25704619	1818	1818	1818	1818	0
414	20250114	121100	25704619	1818	1818	1818	1818	0
415	20250114	121000	25704619	1818	1818	1818	1818	0
416	20250114	120900	25704619	1818	1818	1818	1818	0
417	20250114	120800	25704619	1818	1818	1818	1818	0
418	20250114	120700	25704619	1818	1818	1818	1818	0
419	20250114	120600	25704619	1818	1818	1818	1818	0
420	20250114	120500	25704619	1818	1818	1818	1818	0
421	20250114	120400	25704619	1818	1818	1818	1818	0
422	20250114	120300	25704619	1818	1818	1818	1818	0
423	20250114	120200	25704619	1818	1818	1818	1818	0
424	20250114	120100	25704619	1818	1818	1818	1818	0
425	20250114	120000	25704619	1818	1818	1818	1818	0
426	20250114	115900	25704619	1818	1818	1818	1818	0
427	20250114	115800	25704619	1818	1818	1818	1818	0
428	20250114	115700	25704619	1818	1818	1818	1818	0
429	20250114	115600	25704619	1818	1818	1818	1818	0
430	20250114	115500	25704619	1818	1818	1818	1818	0
431	20250114	115400	25704619	1818	1818	1818	1818	0
432	20250114	115300	25704619	1818	1818	1818	1818	0
433	20250114	115200	25704619	1818	1818	1818	1818	400
434	20250114	115100	24977419	1818	1818	1818	1818	0
435	20250114	115000	24977419	1818	1818	1818	1818	0
436	20250114	114900	24977419	1818	1818	1818	1818	0
437	20250114	114800	24977419	1818	1818	1818	1818	0
438	20250114	114700	24977419	1818	1818	1818	1818	0
439	20250114	114600	24977419	1818	1818	1818	1818	0
440	20250114	114500	24977419	1818	1820	1820	1818	376
441	20250114	114400	24293250	1820	1822	1822	1820	547
442	20250114	114300	23297639	1822	1822	1822	1822	0
443	20250114	114200	23297639	1822	1822	1822	1822	0
444	20250114	114100	23297639	1822	1822	1822	1822	0
445	20250114	114000	23297639	1822	1822	1822	1822	0
446	20250114	113900	23297639	1822	1822	1822	1822	0
447	20250114	113800	23297639	1822	1822	1822	1822	0
448	20250114	113700	23297639	1822	1822	1822	1822	0
449	20250114	113600	23297639	1822	1822	1822	1822	0
450	20250114	113500	23297639	1822	1822	1822	1822	0
451	20250114	113400	23297639	1822	1822	1822	1822	0
452	20250114	113300	23297639	1822	1822	1822	1822	0
453	20250114	113200	23297639	1822	1822	1822	1822	0
454	20250114	113100	23297639	1822	1822	1822	1822	0
455	20250114	113000	23297639	1822	1822	1822	1822	0
456	20250114	112900	23297639	1822	1822	1822	1822	0
457	20250114	112800	23297639	1822	1822	1822	1822	0
458	20250114	112700	23297639	1822	1822	1822	1822	0
459	20250114	112600	23297639	1822	1822	1822	1822	0
460	20250114	112500	23297639	1822	1822	1822	1822	0
461	20250114	112400	23297639	1822	1822	1822	1822	0
462	20250114	112300	23297639	1822	1822	1822	1822	0
463	20250114	112200	23297639	1822	1822	1822	1822	30
464	20250114	112100	23242979	1822	1822	1822	1822	0
465	20250114	112000	23242979	1822	1822	1822	1822	0
466	20250114	111900	23242979	1822	1822	1822	1822	0
467	20250114	111800	23242979	1822	1822	1822	1822	0
468	20250114	111700	23242979	1822	1822	1822	1822	0
469	20250114	111600	23242979	1822	1822	1822	1822	265
470	20250114	111500	22760149	1820	1820	1820	1820	0
471	20250114	111400	22760149	1820	1820	1820	1820	0
472	20250114	111300	22760149	1820	1820	1820	1820	0
473	20250114	111200	22760149	1820	1820	1820	1820	0
474	20250114	111100	22760149	1820	1820	1820	1820	0
475	20250114	111000	22760149	1820	1820	1820	1820	0
476	20250114	110900	22760149	1820	1820	1820	1820	0
477	20250114	110800	22760149	1820	1820	1820	1820	0
478	20250114	110700	22760149	1820	1820	1820	1820	0
479	20250114	110600	22760149	1820	1820	1820	1820	0
480	20250114	110500	22760149	1820	1820	1820	1820	0
481	20250114	110400	22760149	1820	1820	1820	1820	0
482	20250114	110300	22760149	1820	1820	1820	1820	0
483	20250114	110200	22760149	1820	1820	1820	1820	0
484	20250114	110100	22760149	1820	1820	1820	1820	0
485	20250114	110000	22760149	1820	1820	1820	1820	0
486	20250114	105900	22760149	1820	1820	1820	1820	0
487	20250114	105800	22760149	1820	1822	1822	1820	384
488	20250114	105700	22061042	1823	1823	1823	1822	378
489	20250114	105600	21371976	1829	1829	1829	1829	10
490	20250114	105500	21353686	1828	1828	1828	1828	0
491	20250114	105400	21353686	1828	1828	1828	1828	0
492	20250114	105300	21353686	1828	1828	1828	1828	0
493	20250114	105200	21353686	1828	1828	1828	1828	0
494	20250114	105100	21353686	1828	1828	1828	1828	0
495	20250114	105000	21353686	1828	1828	1828	1828	0
496	20250114	104900	21353686	1828	1828	1828	1828	0
497	20250114	104800	21353686	1828	1828	1828	1828	0
498	20250114	104700	21353686	1828	1828	1828	1828	0
499	20250114	104600	21353686	1828	1828	1828	1828	0
500	20250114	104500	21353686	1828	1828	1828	1828	5
501	20250114	104400	21344546	1820	1820	1820	1820	0
502	20250114	104300	21344546	1820	1820	1820	1820	0
503	20250114	104200	21344546	1820	1820	1820	1820	0
504	20250114	104100	21344546	1820	1820	1820	1820	0
505	20250114	104000	21344546	1820	1820	1820	1820	0
506	20250114	103900	21344546	1820	1820	1820	1820	0
507	20250114	103800	21344546	1820	1820	1820	1820	0
508	20250114	103700	21344546	1820	1820	1820	1820	0
509	20250114	103600	21344546	1820	1820	1820	1820	0
510	20250114	103500	21344546	1820	1820	1820	1820	0
511	20250114	103400	21344546	1820	1820	1820	1820	0
512	20250114	103300	21344546	1820	1820	1820	1820	0
513	20250114	103200	21344546	1820	1820	1820	1820	0
514	20250114	103100	21344546	1820	1820	1820	1820	1
515	20250114	103000	21342726	1821	1821	1821	1821	0
516	20250114	102900	21342726	1821	1821	1821	1821	0
517	20250114	102800	21342726	1821	1821	1821	1821	2
518	20250114	102700	21339084	1821	1820	1821	1820	223
519	20250114	102600	20933194	1820	1820	1820	1820	3
520	20250114	102500	20927734	1816	1816	1816	1816	0
521	20250114	102400	20927734	1816	1816	1816	1816	0
522	20250114	102300	20927734	1816	1816	1816	1816	118
523	20250114	102200	20713446	1817	1817	1817	1817	148
524	20250114	102100	20444530	1818	1818	1818	1818	1
525	20250114	102000	20442712	1821	1821	1821	1821	0
526	20250114	101900	20442712	1821	1819	1821	1819	605
527	20250114	101800	19341041	1819	1819	1819	1819	5
528	20250114	101700	19331946	1819	1819	1819	1819	500
529	20250114	101600	18422446	1818	1817	1818	1817	120
530	20250114	101500	18204386	1817	1823	1823	1817	1147
531	20250114	101400	16116863	1824	1829	1829	1824	528
532	20250114	101300	15152292	1830	1833	1833	1830	1139
533	20250114	101200	13066999	1835	1835	1835	1835	70
534	20250114	101100	12938549	1835	1835	1835	1835	60
535	20250114	101000	12828449	1835	1835	1835	1835	0
536	20250114	100900	12828449	1835	1835	1835	1835	0
537	20250114	100800	12828449	1835	1835	1835	1835	0
538	20250114	100700	12828449	1835	1838	1850	1835	1678
539	20250114	100600	9748193	1851	1851	1851	1851	0
540	20250114	100500	9748193	1851	1851	1851	1851	0
541	20250114	100400	9748193	1851	1851	1851	1851	2
542	20250114	100300	9744491	1851	1851	1851	1851	0
543	20250114	100200	9744491	1851	1851	1851	1851	0
544	20250114	100100	9744491	1851	1851	1851	1851	0
545	20250114	100000	9744491	1851	1851	1851	1851	0
546	20250114	095900	9744491	1851	1851	1851	1851	0
547	20250114	095800	9744491	1851	1851	1851	1851	0
548	20250114	095700	9744491	1851	1851	1851	1851	0
549	20250114	095600	9744491	1851	1851	1851	1851	0
550	20250114	095500	9744491	1851	1851	1851	1851	0
551	20250114	095400	9744491	1851	1851	1851	1851	10
552	20250114	095300	9725981	1851	1851	1851	1851	0
553	20250114	095200	9725981	1851	1851	1851	1851	0
554	20250114	095100	9725981	1851	1851	1851	1851	0
555	20250114	095000	9725981	1851	1851	1851	1851	0
556	20250114	094900	9725981	1851	1851	1851	1851	5
557	20250114	094800	9716726	1852	1852	1852	1852	0
558	20250114	094700	9716726	1852	1852	1852	1852	0
559	20250114	094600	9716726	1852	1852	1852	1852	0
560	20250114	094500	9716726	1852	1852	1852	1852	0
561	20250114	094400	9716726	1852	1852	1852	1852	0
562	20250114	094300	9716726	1852	1851	1852	1851	200
563	20250114	094200	9346328	1852	1852	1852	1852	0
564	20250114	094100	9346328	1852	1852	1852	1852	2
565	20250114	094000	9342624	1853	1853	1853	1853	0
566	20250114	093900	9342624	1853	1853	1853	1853	0
567	20250114	093800	9342624	1853	1853	1853	1853	21
568	20250114	093700	9303711	1835	1835	1835	1835	0
569	20250114	093600	9303711	1835	1836	1836	1835	100
570	20250114	093500	9120201	1835	1835	1835	1835	0
571	20250114	093400	9120201	1835	1835	1835	1835	0
572	20250114	093300	9120201	1835	1835	1835	1835	0
573	20250114	093200	9120201	1835	1835	1835	1835	0
574	20250114	093100	9120201	1835	1835	1835	1835	15
575	20250114	093000	9092676	1853	1853	1853	1853	0
576	20250114	092900	9092676	1853	1853	1853	1853	0
577	20250114	092800	9092676	1853	1853	1853	1853	0
578	20250114	092700	9092676	1853	1853	1853	1853	0
579	20250114	092600	9092676	1853	1853	1853	1853	0
580	20250114	092500	9092676	1853	1853	1853	1853	0
581	20250114	092400	9092676	1853	1853	1853	1853	0
582	20250114	092300	9092676	1853	1853	1853	1853	0
583	20250114	092200	9092676	1853	1853	1853	1853	4
584	20250114	092100	9085264	1854	1854	1854	1854	0
585	20250114	092000	9085264	1854	1854	1854	1854	0
586	20250114	091900	9085264	1854	1854	1854	1854	4
587	20250114	091800	9077848	1855	1854	1855	1854	22
588	20250114	091700	9037058	1840	1840	1840	1840	0
589	20250114	091600	9037058	1840	1843	1843	1840	1115
590	20250114	091500	6985248	1844	1844	1844	1844	101
591	20250114	091400	6799004	1857	1857	1857	1857	0
592	20250114	091300	6799004	1857	1857	1857	1857	0
593	20250114	091200	6799004	1857	1857	1857	1857	0
594	20250114	091100	6799004	1857	1857	1857	1857	0
595	20250114	091000	6799004	1857	1857	1857	1857	0
596	20250114	090900	6799004	1857	1857	1857	1857	0
597	20250114	090800	6799004	1857	1857	1857	1857	0
598	20250114	090700	6799004	1857	1857	1857	1857	13
599	20250114	090600	6774863	1857	1857	1857	1857	228
600	20250114	090500	6351467	1858	1858	1858	1858	0
601	20250114	090400	6351467	1858	1858	1858	1858	1
602	20250114	090300	6349609	1841	1841	1841	1841	0
603	20250114	090200	6349609	1841	1841	1841	1841	0
604	20250114	090100	6349609	1841	1841	1841	1841	0
605	20250114	090000	6349609	1841	1841	1841	1841	3449