KissMeData/033130/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191600	156206277	1678	1678	1678	1678	665
3	20250110	191500	156206277	1678	1678	1678	1678	0
4	20250110	191400	156206277	1678	1678	1678	1678	0
5	20250110	191300	156206277	1678	1678	1678	1678	0
6	20250110	191200	156206277	1678	1678	1678	1678	0
7	20250110	191100	156206277	1678	1678	1678	1678	0
8	20250110	191000	156206277	1678	1678	1678	1678	0
9	20250110	190900	156206277	1678	1678	1678	1678	0
10	20250110	190800	156206277	1678	1678	1678	1678	0
11	20250110	190700	156206277	1678	1678	1678	1678	0
12	20250110	190600	156206277	1678	1678	1678	1678	0
13	20250110	190500	156206277	1678	1678	1678	1678	0
14	20250110	190400	156206277	1678	1678	1678	1678	0
15	20250110	190300	156206277	1678	1678	1678	1678	0
16	20250110	190200	156206277	1678	1678	1678	1678	0
17	20250110	190100	156206277	1678	1678	1678	1678	0
18	20250110	190000	156206277	1678	1678	1678	1678	0
19	20250110	185900	156206277	1678	1678	1678	1678	0
20	20250110	185800	156206277	1678	1678	1678	1678	0
21	20250110	185700	156206277	1678	1678	1678	1678	0
22	20250110	185600	156206277	1678	1678	1678	1678	0
23	20250110	185500	156206277	1678	1678	1678	1678	0
24	20250110	185400	156206277	1678	1678	1678	1678	0
25	20250110	185300	156206277	1678	1678	1678	1678	0
26	20250110	185200	156206277	1678	1678	1678	1678	0
27	20250110	185100	156206277	1678	1678	1678	1678	0
28	20250110	185000	156206277	1678	1678	1678	1678	0
29	20250110	184900	156206277	1678	1678	1678	1678	0
30	20250110	184800	156206277	1678	1678	1678	1678	0
31	20250110	184700	156206277	1678	1678	1678	1678	0
32	20250110	184600	156206277	1678	1678	1678	1678	665
33	20250110	184500	156206277	1678	1678	1678	1678	0
34	20250110	184400	156206277	1678	1678	1678	1678	0
35	20250110	184300	156206277	1678	1678	1678	1678	0
36	20250110	184200	156206277	1678	1678	1678	1678	0
37	20250110	184100	156206277	1678	1678	1678	1678	0
38	20250110	184000	156206277	1678	1678	1678	1678	0
39	20250110	183900	156206277	1678	1678	1678	1678	0
40	20250110	183800	156206277	1678	1678	1678	1678	0
41	20250110	183700	156206277	1678	1678	1678	1678	0
42	20250110	183600	156206277	1678	1678	1678	1678	0
43	20250110	183500	156206277	1678	1678	1678	1678	0
44	20250110	183400	156206277	1678	1678	1678	1678	0
45	20250110	183300	156206277	1678	1678	1678	1678	0
46	20250110	183200	156206277	1678	1678	1678	1678	0
47	20250110	183100	156206277	1678	1678	1678	1678	0
48	20250110	183000	156206277	1678	1678	1678	1678	0
49	20250110	182900	156206277	1678	1678	1678	1678	0
50	20250110	182800	156206277	1678	1678	1678	1678	0
51	20250110	182700	156206277	1678	1678	1678	1678	0
52	20250110	182600	156206277	1678	1678	1678	1678	0
53	20250110	182500	156206277	1678	1678	1678	1678	0
54	20250110	182400	156206277	1678	1678	1678	1678	0
55	20250110	182300	156206277	1678	1678	1678	1678	0
56	20250110	182200	156206277	1678	1678	1678	1678	0
57	20250110	182100	156206277	1678	1678	1678	1678	0
58	20250110	182000	156206277	1678	1678	1678	1678	0
59	20250110	181900	156206277	1678	1678	1678	1678	0
60	20250110	181800	156206277	1678	1678	1678	1678	0
61	20250110	181700	156206277	1678	1678	1678	1678	0
62	20250110	181600	156206277	1678	1678	1678	1678	665
63	20250110	181500	156206277	1678	1678	1678	1678	0
64	20250110	181400	156206277	1678	1678	1678	1678	0
65	20250110	181300	156206277	1678	1678	1678	1678	0
66	20250110	181200	156206277	1678	1678	1678	1678	0
67	20250110	181100	156206277	1678	1678	1678	1678	0
68	20250110	181000	156206277	1678	1678	1678	1678	0
69	20250110	180900	156206277	1678	1678	1678	1678	0
70	20250110	180800	156206277	1678	1678	1678	1678	0
71	20250110	180700	156206277	1678	1678	1678	1678	0
72	20250110	180600	156206277	1678	1678	1678	1678	0
73	20250110	180500	156206277	1678	1678	1678	1678	0
74	20250110	180400	156206277	1678	1678	1678	1678	0
75	20250110	180300	156206277	1678	1678	1678	1678	0
76	20250110	180200	156206277	1678	1678	1678	1678	0
77	20250110	180100	156206277	1678	1678	1678	1678	0
78	20250110	180000	156206277	1678	1678	1678	1678	0
79	20250110	175900	156206277	1678	1678	1678	1678	0
80	20250110	175800	156206277	1678	1678	1678	1678	0
81	20250110	175700	156206277	1678	1678	1678	1678	0
82	20250110	175600	156206277	1678	1678	1678	1678	0
83	20250110	175500	156206277	1678	1678	1678	1678	0
84	20250110	175400	156206277	1678	1678	1678	1678	0
85	20250110	175300	156206277	1678	1678	1678	1678	0
86	20250110	175200	156206277	1678	1678	1678	1678	0
87	20250110	175100	156206277	1678	1678	1678	1678	0
88	20250110	175000	156206277	1678	1678	1678	1678	0
89	20250110	174900	156206277	1678	1678	1678	1678	0
90	20250110	174800	156206277	1678	1678	1678	1678	0
91	20250110	174700	156206277	1678	1678	1678	1678	0
92	20250110	174600	156206277	1678	1678	1678	1678	665
93	20250110	174500	156206277	1678	1678	1678	1678	0
94	20250110	174400	156206277	1678	1678	1678	1678	0
95	20250110	174300	156206277	1678	1678	1678	1678	0
96	20250110	174200	156206277	1678	1678	1678	1678	0
97	20250110	174100	156206277	1678	1678	1678	1678	0
98	20250110	174000	156206277	1678	1678	1678	1678	0
99	20250110	173900	156206277	1678	1678	1678	1678	0
100	20250110	173800	156206277	1678	1678	1678	1678	0
101	20250110	173700	156206277	1678	1678	1678	1678	0
102	20250110	173600	156206277	1678	1678	1678	1678	0
103	20250110	173500	156206277	1678	1678	1678	1678	0
104	20250110	173400	156206277	1678	1678	1678	1678	0
105	20250110	173300	156206277	1678	1678	1678	1678	0
106	20250110	173200	156206277	1678	1678	1678	1678	0
107	20250110	173100	156206277	1678	1678	1678	1678	0
108	20250110	173000	156206277	1678	1678	1678	1678	0
109	20250110	172900	156206277	1678	1678	1678	1678	0
110	20250110	172800	156206277	1678	1678	1678	1678	0
111	20250110	172700	156206277	1678	1678	1678	1678	0
112	20250110	172600	156206277	1678	1678	1678	1678	0
113	20250110	172500	156206277	1678	1678	1678	1678	0
114	20250110	172400	156206277	1678	1678	1678	1678	0
115	20250110	172300	156206277	1678	1678	1678	1678	0
116	20250110	172200	156206277	1678	1678	1678	1678	0
117	20250110	172100	156206277	1678	1678	1678	1678	0
118	20250110	172000	156206277	1678	1678	1678	1678	0
119	20250110	171900	156206277	1678	1678	1678	1678	0
120	20250110	171800	156206277	1678	1678	1678	1678	0
121	20250110	171700	156206277	1678	1678	1678	1678	0
122	20250110	171600	156206277	1678	1678	1678	1678	665
123	20250110	171500	156206277	1678	1678	1678	1678	0
124	20250110	171400	156206277	1678	1678	1678	1678	0
125	20250110	171300	156206277	1678	1678	1678	1678	0
126	20250110	171200	156206277	1678	1678	1678	1678	0
127	20250110	171100	156206277	1678	1678	1678	1678	0
128	20250110	171000	156206277	1678	1678	1678	1678	0
129	20250110	170900	156206277	1678	1678	1678	1678	0
130	20250110	170800	156206277	1678	1678	1678	1678	0
131	20250110	170700	156206277	1678	1678	1678	1678	0
132	20250110	170600	156206277	1678	1678	1678	1678	0
133	20250110	170500	156206277	1678	1678	1678	1678	0
134	20250110	170400	156206277	1678	1678	1678	1678	0
135	20250110	170300	156206277	1678	1678	1678	1678	0
136	20250110	170200	156206277	1678	1678	1678	1678	0
137	20250110	170100	156206277	1678	1678	1678	1678	0
138	20250110	170000	156206277	1678	1678	1678	1678	0
139	20250110	165900	156206277	1678	1678	1678	1678	0
140	20250110	165800	156206277	1678	1678	1678	1678	0
141	20250110	165700	156206277	1678	1678	1678	1678	0
142	20250110	165600	156206277	1678	1678	1678	1678	0
143	20250110	165500	156206277	1678	1678	1678	1678	0
144	20250110	165400	156206277	1678	1678	1678	1678	0
145	20250110	165300	156206277	1678	1678	1678	1678	0
146	20250110	165200	156206277	1678	1678	1678	1678	0
147	20250110	165100	156206277	1678	1678	1678	1678	0
148	20250110	165000	156206277	1678	1678	1678	1678	0
149	20250110	164900	156206277	1678	1678	1678	1678	0
150	20250110	164800	156206277	1678	1678	1678	1678	0
151	20250110	164700	156206277	1678	1678	1678	1678	0
152	20250110	164600	156206277	1678	1678	1678	1678	665
153	20250110	164500	156206277	1678	1678	1678	1678	0
154	20250110	164400	156206277	1678	1678	1678	1678	0
155	20250110	164300	156206277	1678	1678	1678	1678	0
156	20250110	164200	156206277	1678	1678	1678	1678	0
157	20250110	164100	156206277	1678	1678	1678	1678	0
158	20250110	164000	156206277	1678	1678	1678	1678	0
159	20250110	163900	156206277	1678	1678	1678	1678	0
160	20250110	163800	156206277	1678	1678	1678	1678	0
161	20250110	163700	156206277	1678	1678	1678	1678	0
162	20250110	163600	156206277	1678	1678	1678	1678	0
163	20250110	163500	156206277	1678	1678	1678	1678	0
164	20250110	163400	156206277	1678	1678	1678	1678	0
165	20250110	163300	156206277	1678	1678	1678	1678	0
166	20250110	163200	156206277	1678	1678	1678	1678	0
167	20250110	163100	156206277	1678	1678	1678	1678	0
168	20250110	163000	156206277	1678	1678	1678	1678	0
169	20250110	162900	156206277	1678	1678	1678	1678	0
170	20250110	162800	156206277	1678	1678	1678	1678	0
171	20250110	162700	156206277	1678	1678	1678	1678	0
172	20250110	162600	156206277	1678	1678	1678	1678	0
173	20250110	162500	156206277	1678	1678	1678	1678	0
174	20250110	162400	156206277	1678	1678	1678	1678	0
175	20250110	162300	156206277	1678	1678	1678	1678	0
176	20250110	162200	156206277	1678	1678	1678	1678	0
177	20250110	162100	156206277	1678	1678	1678	1678	0
178	20250110	162000	156206277	1678	1678	1678	1678	0
179	20250110	161900	156206277	1678	1678	1678	1678	0
180	20250110	161800	156206277	1678	1678	1678	1678	0
181	20250110	161700	156206277	1678	1678	1678	1678	0
182	20250110	161600	156206277	1678	1678	1678	1678	665
183	20250110	161500	156206277	1678	1678	1678	1678	0
184	20250110	161400	156206277	1678	1678	1678	1678	0
185	20250110	161300	156206277	1678	1678	1678	1678	0
186	20250110	161200	156206277	1678	1678	1678	1678	0
187	20250110	161100	156206277	1678	1678	1678	1678	0
188	20250110	161000	156206277	1678	1678	1678	1678	0
189	20250110	160900	156206277	1678	1678	1678	1678	0
190	20250110	160800	156206277	1678	1678	1678	1678	0
191	20250110	160700	156206277	1678	1678	1678	1678	0
192	20250110	160600	156206277	1678	1678	1678	1678	0
193	20250110	160500	156206277	1678	1678	1678	1678	0
194	20250110	160400	156206277	1678	1678	1678	1678	0
195	20250110	160300	156206277	1678	1678	1678	1678	0
196	20250110	160200	156206277	1678	1678	1678	1678	0
197	20250110	160100	156206277	1678	1678	1678	1678	0
198	20250110	160000	156206277	1678	1678	1678	1678	0
199	20250110	155900	156206277	1678	1678	1678	1678	0
200	20250110	155800	156206277	1678	1678	1678	1678	0
201	20250110	155700	156206277	1678	1678	1678	1678	0
202	20250110	155600	156206277	1678	1678	1678	1678	0
203	20250110	155500	156206277	1678	1678	1678	1678	0
204	20250110	155400	156206277	1678	1678	1678	1678	0
205	20250110	155300	156206277	1678	1678	1678	1678	0
206	20250110	155200	156206277	1678	1678	1678	1678	0
207	20250110	155100	156206277	1678	1678	1678	1678	0
208	20250110	155000	156206277	1678	1678	1678	1678	0
209	20250110	154900	156206277	1678	1678	1678	1678	0
210	20250110	154800	156206277	1678	1678	1678	1678	0
211	20250110	154700	156206277	1678	1678	1678	1678	0
212	20250110	154600	156206277	1678	1678	1678	1678	665
213	20250110	154500	156206277	1678	1678	1678	1678	0
214	20250110	154400	156206277	1678	1678	1678	1678	0
215	20250110	154300	156206277	1678	1678	1678	1678	0
216	20250110	154200	156206277	1678	1678	1678	1678	0
217	20250110	154100	156206277	1678	1678	1678	1678	0
218	20250110	154000	156206277	1678	1678	1678	1678	0
219	20250110	153900	156206277	1678	1678	1678	1678	0
220	20250110	153800	156206277	1678	1678	1678	1678	0
221	20250110	153700	156206277	1678	1678	1678	1678	0
222	20250110	153600	156206277	1678	1678	1678	1678	0
223	20250110	153500	156206277	1678	1678	1678	1678	0
224	20250110	153400	156206277	1678	1678	1678	1678	0
225	20250110	153300	156206277	1678	1678	1678	1678	0
226	20250110	153200	156206277	1678	1678	1678	1678	0
227	20250110	153100	156206277	1678	1678	1678	1678	0
228	20250110	153000	156206277	1678	1678	1678	1678	665
229	20250110	152900	155090407	1671	1671	1671	1671	0
230	20250110	152800	155090407	1671	1671	1671	1671	0
231	20250110	152700	155090407	1671	1671	1671	1671	0
232	20250110	152600	155090407	1671	1671	1671	1671	0
233	20250110	152500	155090407	1671	1671	1671	1671	0
234	20250110	152400	155090407	1671	1671	1671	1671	0
235	20250110	152300	155090407	1671	1671	1671	1671	0
236	20250110	152200	155090407	1671	1671	1671	1671	0
237	20250110	152100	155090407	1671	1671	1671	1671	0
238	20250110	152000	155090407	1671	1671	1671	1671	0
239	20250110	151900	155090407	1671	1671	1675	1671	120
240	20250110	151800	154889847	1671	1671	1671	1671	55
241	20250110	151700	154797942	1676	1674	1676	1674	10
242	20250110	151600	154781185	1673	1673	1673	1673	1
243	20250110	151500	154779512	1678	1674	1678	1674	10
244	20250110	151400	154762742	1678	1674	1678	1672	1129
245	20250110	151300	152874984	1677	1677	1677	1677	350
246	20250110	151200	152288034	1677	1677	1677	1677	10
247	20250110	151100	152271264	1677	1677	1677	1677	82
248	20250110	151000	152133750	1677	1676	1677	1676	51
249	20250110	150900	152048231	1676	1676	1676	1676	33
250	20250110	150800	151992923	1676	1676	1676	1676	38
251	20250110	150700	151929235	1676	1676	1676	1676	39
252	20250110	150600	151863871	1676	1676	1676	1676	37
253	20250110	150500	151801859	1676	1677	1677	1676	37
254	20250110	150400	151739827	1677	1677	1677	1677	36
255	20250110	150300	151679455	1677	1677	1677	1677	36
256	20250110	150200	151619083	1677	1676	1677	1676	33
257	20250110	150100	151563752	1673	1673	1673	1673	2083
258	20250110	150000	148078893	1670	1671	1671	1670	1100
259	20250110	145900	146241328	1673	1673	1673	1673	0
260	20250110	145800	146241328	1673	1673	1673	1673	0
261	20250110	145700	146241328	1673	1673	1673	1673	0
262	20250110	145600	146241328	1673	1673	1673	1673	60
263	20250110	145500	146140948	1676	1676	1676	1676	0
264	20250110	145400	146140948	1676	1676	1676	1676	0
265	20250110	145300	146140948	1676	1676	1676	1676	0
266	20250110	145200	146140948	1676	1676	1676	1676	500
267	20250110	145100	145302948	1673	1674	1674	1673	765
268	20250110	145000	144022922	1674	1674	1674	1674	20
269	20250110	144900	143989442	1674	1674	1674	1674	0
270	20250110	144800	143989442	1674	1674	1674	1674	122
271	20250110	144700	143785214	1674	1675	1675	1674	112
272	20250110	144600	143597698	1675	1675	1675	1675	60
273	20250110	144500	143497198	1677	1677	1677	1677	0
274	20250110	144400	143497198	1677	1677	1677	1677	0
275	20250110	144300	143497198	1677	1677	1677	1677	0
276	20250110	144200	143497198	1677	1679	1679	1677	1968
277	20250110	144100	140194262	1679	1679	1679	1679	668
278	20250110	144000	139072690	1679	1679	1679	1679	668
279	20250110	143900	137951118	1683	1683	1683	1678	1813
280	20250110	143800	134904704	1682	1682	1682	1682	376
281	20250110	143700	134272272	1679	1679	1679	1679	0
282	20250110	143600	134272272	1679	1682	1682	1679	213
283	20250110	143500	133914345	1682	1682	1682	1682	0
284	20250110	143400	133914345	1682	1683	1683	1682	378
285	20250110	143300	133278172	1683	1682	1683	1682	227
286	20250110	143200	132896203	1679	1679	1679	1678	133
287	20250110	143100	132672984	1683	1676	1683	1676	3516
288	20250110	143000	126772272	1675	1673	1675	1673	304
289	20250110	142900	126263460	1670	1670	1670	1670	0
290	20250110	142800	126263460	1670	1673	1673	1670	90
291	20250110	142700	126113100	1673	1671	1673	1670	3582
292	20250110	142600	120129057	1673	1673	1673	1673	0
293	20250110	142500	120129057	1673	1673	1673	1673	0
294	20250110	142400	120129057	1673	1673	1673	1673	113
295	20250110	142300	119940008	1674	1674	1674	1674	99
296	20250110	142200	119774282	1670	1670	1670	1670	0
297	20250110	142100	119774282	1670	1670	1670	1670	0
298	20250110	142000	119774282	1670	1670	1670	1670	0
299	20250110	141900	119774282	1670	1670	1670	1670	0
300	20250110	141800	119774282	1670	1674	1674	1670	1724
301	20250110	141700	116894559	1672	1672	1672	1672	0
302	20250110	141600	116894559	1672	1672	1672	1672	380
303	20250110	141500	116259199	1674	1674	1674	1674	0
304	20250110	141400	116259199	1674	1674	1674	1674	0
305	20250110	141300	116259199	1674	1674	1674	1674	0
306	20250110	141200	116259199	1674	1674	1674	1674	0
307	20250110	141100	116259199	1674	1674	1674	1674	0
308	20250110	141000	116259199	1674	1674	1674	1674	0
309	20250110	140900	116259199	1674	1674	1674	1674	0
310	20250110	140800	116259199	1674	1674	1674	1674	0
311	20250110	140700	116259199	1674	1674	1674	1674	6
312	20250110	140600	116249155	1674	1673	1674	1673	240
313	20250110	140500	115847490	1673	1673	1673	1673	0
314	20250110	140400	115847490	1673	1673	1673	1673	0
315	20250110	140300	115847490	1673	1673	1673	1673	0
316	20250110	140200	115847490	1673	1673	1673	1673	0
317	20250110	140100	115847490	1673	1673	1673	1673	0
318	20250110	140000	115847490	1673	1673	1673	1673	0
319	20250110	135900	115847490	1673	1673	1673	1673	0
320	20250110	135800	115847490	1673	1673	1673	1673	4
321	20250110	135700	115840798	1669	1669	1669	1669	10
322	20250110	135600	115824108	1671	1671	1671	1671	0
323	20250110	135500	115824108	1671	1671	1671	1671	0
324	20250110	135400	115824108	1671	1671	1671	1671	0
325	20250110	135300	115824108	1671	1671	1671	1671	0
326	20250110	135200	115824108	1671	1671	1671	1671	576
327	20250110	135100	114861612	1671	1671	1671	1671	0
328	20250110	135000	114861612	1671	1671	1671	1671	0
329	20250110	134900	114861612	1671	1671	1671	1671	0
330	20250110	134800	114861612	1671	1671	1671	1671	0
331	20250110	134700	114861612	1671	1671	1671	1671	0
332	20250110	134600	114861612	1671	1671	1671	1671	3
333	20250110	134500	114856599	1670	1670	1670	1670	0
334	20250110	134400	114856599	1670	1670	1670	1670	0
335	20250110	134300	114856599	1670	1670	1670	1670	0
336	20250110	134200	114856599	1670	1670	1670	1670	10
337	20250110	134100	114839899	1670	1670	1670	1670	0
338	20250110	134000	114839899	1670	1670	1670	1670	0
339	20250110	133900	114839899	1670	1670	1670	1670	0
340	20250110	133800	114839899	1670	1670	1670	1670	0
341	20250110	133700	114839899	1670	1670	1670	1670	0
342	20250110	133600	114839899	1670	1670	1670	1670	0
343	20250110	133500	114839899	1670	1670	1670	1669	623
344	20250110	133400	113799712	1670	1670	1670	1670	0
345	20250110	133300	113799712	1670	1670	1670	1670	0
346	20250110	133200	113799712	1670	1670	1670	1670	0
347	20250110	133100	113799712	1670	1670	1670	1670	0
348	20250110	133000	113799712	1670	1670	1670	1670	0
349	20250110	132900	113799712	1670	1670	1670	1670	0
350	20250110	132800	113799712	1670	1670	1670	1670	1
351	20250110	132700	113798042	1670	1670	1670	1670	0
352	20250110	132600	113798042	1670	1670	1670	1670	0
353	20250110	132500	113798042	1670	1670	1670	1670	0
354	20250110	132400	113798042	1670	1670	1670	1670	0
355	20250110	132300	113798042	1670	1670	1670	1670	0
356	20250110	132200	113798042	1670	1670	1670	1670	668
357	20250110	132100	112682482	1668	1669	1669	1668	3171
358	20250110	132000	107391751	1669	1669	1669	1669	0
359	20250110	131900	107391751	1669	1669	1669	1669	0
360	20250110	131800	107391751	1669	1669	1669	1669	0
361	20250110	131700	107391751	1669	1669	1669	1669	0
362	20250110	131600	107391751	1669	1669	1669	1669	0
363	20250110	131500	107391751	1669	1669	1669	1669	0
364	20250110	131400	107391751	1669	1669	1669	1669	0
365	20250110	131300	107391751	1669	1669	1669	1669	0
366	20250110	131200	107391751	1669	1669	1669	1669	0
367	20250110	131100	107391751	1669	1669	1669	1669	0
368	20250110	131000	107391751	1669	1669	1669	1669	0
369	20250110	130900	107391751	1669	1669	1669	1669	0
370	20250110	130800	107391751	1669	1669	1669	1669	0
371	20250110	130700	107391751	1669	1669	1669	1669	0
372	20250110	130600	107391751	1669	1669	1669	1669	0
373	20250110	130500	107391751	1669	1670	1670	1669	1719
374	20250110	130400	104521109	1670	1670	1670	1670	0
375	20250110	130300	104521109	1670	1670	1670	1670	0
376	20250110	130200	104521109	1670	1670	1670	1670	0
377	20250110	130100	104521109	1670	1670	1670	1670	0
378	20250110	130000	104521109	1670	1670	1670	1670	0
379	20250110	125900	104521109	1670	1670	1670	1670	0
380	20250110	125800	104521109	1670	1670	1670	1670	0
381	20250110	125700	104521109	1670	1670	1670	1670	0
382	20250110	125600	104521109	1670	1670	1670	1670	0
383	20250110	125500	104521109	1670	1670	1670	1670	13
384	20250110	125400	104499399	1670	1670	1670	1670	0
385	20250110	125300	104499399	1670	1670	1670	1670	0
386	20250110	125200	104499399	1670	1670	1670	1670	0
387	20250110	125100	104499399	1670	1670	1670	1670	0
388	20250110	125000	104499399	1670	1669	1670	1669	1132
389	20250110	124900	102608989	1669	1669	1669	1669	0
390	20250110	124800	102608989	1669	1669	1669	1669	1996
391	20250110	124700	99277665	1669	1670	1670	1669	474
392	20250110	124600	98486529	1674	1674	1674	1674	0
393	20250110	124500	98486529	1674	1674	1674	1674	0
394	20250110	124400	98486529	1674	1673	1674	1673	45
395	20250110	124300	98411203	1673	1673	1673	1673	0
396	20250110	124200	98411203	1673	1673	1673	1671	590
397	20250110	124100	97425285	1673	1672	1673	1672	94
398	20250110	124000	97268025	1672	1672	1672	1672	0
399	20250110	123900	97268025	1672	1672	1672	1672	0
400	20250110	123800	97268025	1672	1672	1672	1672	0
401	20250110	123700	97268025	1672	1672	1672	1672	19
402	20250110	123600	97236257	1672	1671	1672	1671	40
403	20250110	123500	97169394	1671	1671	1671	1671	25
404	20250110	123400	97127619	1671	1667	1671	1665	1480
405	20250110	123300	94658921	1665	1668	1668	1665	62
406	20250110	123200	94555662	1666	1668	1668	1666	24
407	20250110	123100	94515652	1668	1668	1668	1667	24
408	20250110	123000	94475628	1668	1669	1669	1667	25
409	20250110	122900	94433936	1668	1668	1668	1668	18
410	20250110	122800	94403912	1668	1668	1668	1666	22
411	20250110	122700	94367228	1668	1668	1668	1668	10
412	20250110	122600	94350548	1665	1669	1669	1665	39
413	20250110	122500	94285507	1669	1669	1669	1669	19
414	20250110	122400	94253796	1669	1669	1669	1669	24
415	20250110	122300	94213740	1669	1669	1669	1669	6
416	20250110	122200	94203726	1669	1669	1669	1660	6079
417	20250110	122100	84107306	1669	1669	1669	1669	19
418	20250110	122000	84075595	1669	1669	1669	1669	12
419	20250110	121900	84055567	1669	1669	1669	1669	19
420	20250110	121800	84023856	1669	1669	1669	1669	27
421	20250110	121700	83978793	1669	1669	1669	1669	18
422	20250110	121600	83948751	1669	1669	1669	1669	0
423	20250110	121500	83948751	1669	1669	1669	1669	0
424	20250110	121400	83948751	1669	1669	1669	1669	0
425	20250110	121300	83948751	1669	1669	1669	1669	89
426	20250110	121200	83800210	1667	1667	1667	1667	0
427	20250110	121100	83800210	1667	1667	1667	1667	0
428	20250110	121000	83800210	1667	1667	1667	1667	0
429	20250110	120900	83800210	1667	1667	1667	1667	0
430	20250110	120800	83800210	1667	1667	1667	1667	126
431	20250110	120700	83590168	1668	1668	1668	1668	0
432	20250110	120600	83590168	1668	1668	1668	1668	0
433	20250110	120500	83590168	1668	1668	1668	1668	0
434	20250110	120400	83590168	1668	1668	1668	1668	0
435	20250110	120300	83590168	1668	1668	1668	1668	0
436	20250110	120200	83590168	1668	1668	1668	1668	654
437	20250110	120100	82499296	1669	1669	1669	1669	5
438	20250110	120000	82490951	1669	1669	1669	1669	0
439	20250110	115900	82490951	1669	1669	1669	1669	0
440	20250110	115800	82490951	1669	1669	1669	1669	0
441	20250110	115700	82490951	1669	1669	1669	1669	0
442	20250110	115600	82490951	1669	1669	1669	1669	0
443	20250110	115500	82490951	1669	1669	1669	1669	0
444	20250110	115400	82490951	1669	1669	1669	1669	55
445	20250110	115300	82399156	1673	1673	1673	1673	0
446	20250110	115200	82399156	1673	1673	1673	1673	0
447	20250110	115100	82399156	1673	1673	1673	1673	0
448	20250110	115000	82399156	1673	1673	1673	1673	129
449	20250110	114900	82183339	1673	1673	1673	1673	0
450	20250110	114800	82183339	1673	1673	1673	1673	0
451	20250110	114700	82183339	1673	1673	1673	1673	0
452	20250110	114600	82183339	1673	1673	1673	1673	0
453	20250110	114500	82183339	1673	1673	1673	1673	0
454	20250110	114400	82183339	1673	1673	1673	1673	0
455	20250110	114300	82183339	1673	1673	1673	1673	500
456	20250110	114200	81346839	1674	1674	1674	1674	0
457	20250110	114100	81346839	1674	1674	1674	1674	0
458	20250110	114000	81346839	1674	1674	1674	1674	0
459	20250110	113900	81346839	1674	1674	1674	1674	0
460	20250110	113800	81346839	1674	1674	1674	1674	0
461	20250110	113700	81346839	1674	1674	1674	1674	50
462	20250110	113600	81263139	1674	1674	1674	1674	10
463	20250110	113500	81246399	1674	1674	1674	1674	10
464	20250110	113400	81229659	1674	1674	1674	1674	0
465	20250110	113300	81229659	1674	1674	1674	1674	0
466	20250110	113200	81229659	1674	1674	1674	1674	0
467	20250110	113100	81229659	1674	1674	1674	1674	0
468	20250110	113000	81229659	1674	1674	1674	1674	0
469	20250110	112900	81229659	1674	1674	1674	1674	50
470	20250110	112800	81145959	1672	1672	1672	1672	0
471	20250110	112700	81145959	1672	1672	1672	1672	0
472	20250110	112600	81145959	1672	1672	1672	1672	0
473	20250110	112500	81145959	1672	1672	1672	1672	1
474	20250110	112400	81144287	1672	1672	1672	1672	399
475	20250110	112300	80477159	1672	1672	1672	1672	0
476	20250110	112200	80477159	1672	1672	1672	1672	0
477	20250110	112100	80477159	1672	1672	1672	1672	11
478	20250110	112000	80458767	1672	1672	1672	1672	4
479	20250110	111900	80452079	1672	1672	1672	1672	0
480	20250110	111800	80452079	1672	1672	1672	1672	0
481	20250110	111700	80452079	1672	1672	1672	1672	0
482	20250110	111600	80452079	1672	1672	1672	1672	0
483	20250110	111500	80452079	1672	1672	1672	1672	0
484	20250110	111400	80452079	1672	1671	1672	1671	770
485	20250110	111300	79164740	1670	1669	1670	1669	2
486	20250110	111200	79161401	1673	1673	1673	1673	7
487	20250110	111100	79149690	1668	1670	1670	1668	600
488	20250110	111000	78148868	1672	1679	1679	1672	102
489	20250110	110900	77978315	1674	1674	1674	1674	600
490	20250110	110800	76973915	1678	1678	1678	1678	1000
491	20250110	110700	75295915	1678	1678	1678	1678	10
492	20250110	110600	75279135	1678	1678	1678	1678	5
493	20250110	110500	75270745	1669	1672	1678	1669	3093
494	20250110	110400	70101800	1671	1671	1671	1671	100
495	20250110	110300	69934700	1670	1669	1670	1669	769
496	20250110	110200	68651139	1666	1667	1668	1666	735
497	20250110	110100	67425913	1673	1673	1673	1673	0
498	20250110	110000	67425913	1673	1673	1673	1673	627
499	20250110	105900	66376942	1673	1673	1673	1673	42
500	20250110	105800	66306676	1673	1673	1673	1673	0
501	20250110	105700	66306676	1673	1670	1674	1670	718
502	20250110	105600	65105425	1669	1667	1670	1667	747
503	20250110	105500	63859285	1674	1670	1678	1670	7646
504	20250110	105400	51042114	1670	1665	1675	1665	7603
505	20250110	105300	38322942	1662	1662	1662	1662	0
506	20250110	105200	38322942	1662	1662	1662	1662	0
507	20250110	105100	38322942	1662	1662	1662	1662	610
508	20250110	105000	37309122	1662	1661	1662	1661	671
509	20250110	104900	36193921	1660	1660	1660	1660	2
510	20250110	104800	36190601	1660	1661	1661	1660	1818
511	20250110	104700	33172638	1662	1662	1662	1662	0
512	20250110	104600	33172638	1662	1662	1662	1662	1
513	20250110	104500	33170976	1662	1662	1662	1662	1
514	20250110	104400	33169314	1660	1660	1660	1660	0
515	20250110	104300	33169314	1660	1660	1660	1660	0
516	20250110	104200	33169314	1660	1660	1660	1660	0
517	20250110	104100	33169314	1660	1660	1660	1660	0
518	20250110	104000	33169314	1660	1663	1663	1660	2335
519	20250110	103900	29289697	1662	1662	1662	1662	0
520	20250110	103800	29289697	1662	1662	1662	1662	0
521	20250110	103700	29289697	1662	1662	1662	1662	0
522	20250110	103600	29289697	1662	1662	1662	1662	0
523	20250110	103500	29289697	1662	1662	1662	1662	0
524	20250110	103400	29289697	1662	1662	1662	1662	0
525	20250110	103300	29289697	1662	1662	1662	1662	304
526	20250110	103200	28784449	1662	1662	1662	1662	0
527	20250110	103100	28784449	1662	1666	1666	1662	1168
528	20250110	103000	26841233	1666	1666	1666	1666	0
529	20250110	102900	26841233	1666	1666	1666	1666	0
530	20250110	102800	26841233	1666	1666	1666	1666	0
531	20250110	102700	26841233	1666	1666	1666	1666	0
532	20250110	102600	26841233	1666	1664	1666	1664	20
533	20250110	102500	26807940	1663	1663	1663	1663	0
534	20250110	102400	26807940	1663	1661	1663	1661	230
535	20250110	102300	26425870	1661	1661	1661	1661	268
536	20250110	102200	25980722	1661	1660	1661	1660	4218
537	20250110	102100	18978142	1658	1658	1658	1658	0
538	20250110	102000	18978142	1658	1658	1658	1658	0
539	20250110	101900	18978142	1658	1658	1658	1658	0
540	20250110	101800	18978142	1658	1658	1658	1658	0
541	20250110	101700	18978142	1658	1658	1658	1658	0
542	20250110	101600	18978142	1658	1658	1658	1658	0
543	20250110	101500	18978142	1658	1658	1658	1658	0
544	20250110	101400	18978142	1658	1658	1658	1658	1
545	20250110	101300	18976484	1659	1659	1659	1659	0
546	20250110	101200	18976484	1659	1659	1659	1659	0
547	20250110	101100	18976484	1659	1659	1659	1659	0
548	20250110	101000	18976484	1659	1659	1659	1659	0
549	20250110	100900	18976484	1659	1659	1659	1659	0
550	20250110	100800	18976484	1659	1659	1659	1659	0
551	20250110	100700	18976484	1659	1659	1659	1659	0
552	20250110	100600	18976484	1659	1659	1659	1659	0
553	20250110	100500	18976484	1659	1659	1659	1659	0
554	20250110	100400	18976484	1659	1659	1659	1659	0
555	20250110	100300	18976484	1659	1659	1659	1659	0
556	20250110	100200	18976484	1659	1659	1659	1659	0
557	20250110	100100	18976484	1659	1659	1659	1659	668
558	20250110	100000	17868272	1653	1653	1653	1653	383
559	20250110	095900	17235173	1653	1653	1653	1653	2
560	20250110	095800	17231867	1653	1653	1653	1653	0
561	20250110	095700	17231867	1653	1653	1653	1653	0
562	20250110	095600	17231867	1653	1653	1653	1653	0
563	20250110	095500	17231867	1653	1653	1653	1653	258
564	20250110	095400	16805393	1653	1653	1653	1653	0
565	20250110	095300	16805393	1653	1653	1653	1653	0
566	20250110	095200	16805393	1653	1653	1653	1653	0
567	20250110	095100	16805393	1653	1656	1656	1653	2518
568	20250110	095000	12641540	1658	1658	1658	1658	40
569	20250110	094900	12575220	1658	1658	1658	1658	3
570	20250110	094800	12570246	1658	1658	1658	1658	0
571	20250110	094700	12570246	1658	1658	1658	1658	0
572	20250110	094600	12570246	1658	1658	1658	1658	1
573	20250110	094500	12568588	1658	1658	1658	1658	4
574	20250110	094400	12561956	1657	1662	1662	1657	222
575	20250110	094300	12193977	1658	1658	1658	1658	0
576	20250110	094200	12193977	1658	1658	1658	1658	0
577	20250110	094100	12193977	1658	1658	1658	1658	0
578	20250110	094000	12193977	1658	1658	1658	1658	668
579	20250110	093900	11086433	1654	1654	1654	1654	0
580	20250110	093800	11086433	1654	1654	1654	1654	0
581	20250110	093700	11086433	1654	1654	1654	1654	325
582	20250110	093600	10548883	1664	1664	1664	1664	0
583	20250110	093500	10548883	1664	1664	1664	1664	0
584	20250110	093400	10548883	1664	1664	1664	1664	173
585	20250110	093300	10261011	1655	1655	1655	1655	313
586	20250110	093200	9742996	1664	1664	1664	1664	0
587	20250110	093100	9742996	1664	1664	1664	1664	300
588	20250110	093000	9243796	1664	1664	1664	1664	225
589	20250110	092900	8869396	1659	1659	1659	1659	0
590	20250110	092800	8869396	1659	1658	1659	1658	2100
591	20250110	092700	5387496	1658	1658	1658	1658	1
592	20250110	092600	5385838	1652	1652	1652	1652	0
593	20250110	092500	5385838	1652	1652	1652	1652	0
594	20250110	092400	5385838	1652	1652	1652	1652	0
595	20250110	092300	5385838	1652	1652	1652	1652	0
596	20250110	092200	5385838	1652	1652	1652	1652	0
597	20250110	092100	5385838	1652	1659	1659	1652	322
598	20250110	092000	4853138	1653	1653	1653	1653	88
599	20250110	091900	4707674	1652	1656	1656	1652	390
600	20250110	091800	4062938	1657	1658	1658	1657	436
601	20250110	091700	3340061	1658	1658	1658	1658	0
602	20250110	091600	3340061	1658	1658	1658	1658	36
603	20250110	091500	3280373	1665	1665	1665	1665	300
604	20250110	091400	2780873	1665	1665	1665	1665	0
605	20250110	091300	2780873	1665	1665	1665	1665	4
606	20250110	091200	2774213	1669	1668	1669	1668	92
607	20250110	091100	2620709	1658	1658	1658	1658	0
608	20250110	091000	2620709	1658	1658	1658	1658	0
609	20250110	090900	2620709	1658	1658	1658	1658	0
610	20250110	090800	2620709	1658	1658	1658	1658	0
611	20250110	090700	2620709	1658	1658	1658	1658	10
612	20250110	090600	2604129	1658	1664	1664	1658	14
613	20250110	090500	2580891	1659	1659	1659	1659	0
614	20250110	090400	2580891	1659	1659	1659	1659	613
615	20250110	090300	1563924	1659	1663	1663	1659	11
616	20250110	090200	1545659	1664	1664	1664	1664	0
617	20250110	090100	1545659	1664	1664	1664	1664	0
618	20250110	090000	1545659	1664	1671	1671	1664	926