KissMeData/043100/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192700	158562858	1566	1566	1566	1566	472
3	20250106	192600	158562858	1566	1566	1566	1566	0
4	20250106	192500	158562858	1566	1566	1566	1566	0
5	20250106	192400	158562858	1566	1566	1566	1566	0
6	20250106	192300	158562858	1566	1566	1566	1566	0
7	20250106	192200	158562858	1566	1566	1566	1566	0
8	20250106	192100	158562858	1566	1566	1566	1566	0
9	20250106	192000	158562858	1566	1566	1566	1566	0
10	20250106	191900	158562858	1566	1566	1566	1566	0
11	20250106	191800	158562858	1566	1566	1566	1566	0
12	20250106	191700	158562858	1566	1566	1566	1566	0
13	20250106	191600	158562858	1566	1566	1566	1566	0
14	20250106	191500	158562858	1566	1566	1566	1566	0
15	20250106	191400	158562858	1566	1566	1566	1566	0
16	20250106	191300	158562858	1566	1566	1566	1566	0
17	20250106	191200	158562858	1566	1566	1566	1566	0
18	20250106	191100	158562858	1566	1566	1566	1566	0
19	20250106	191000	158562858	1566	1566	1566	1566	0
20	20250106	190900	158562858	1566	1566	1566	1566	0
21	20250106	190800	158562858	1566	1566	1566	1566	0
22	20250106	190700	158562858	1566	1566	1566	1566	0
23	20250106	190600	158562858	1566	1566	1566	1566	0
24	20250106	190500	158562858	1566	1566	1566	1566	0
25	20250106	190400	158562858	1566	1566	1566	1566	0
26	20250106	190300	158562858	1566	1566	1566	1566	0
27	20250106	190200	158562858	1566	1566	1566	1566	0
28	20250106	190100	158562858	1566	1566	1566	1566	0
29	20250106	190000	158562858	1566	1566	1566	1566	0
30	20250106	185900	158562858	1566	1566	1566	1566	0
31	20250106	185800	158562858	1566	1566	1566	1566	0
32	20250106	185700	158562858	1566	1566	1566	1566	472
33	20250106	185600	158562858	1566	1566	1566	1566	0
34	20250106	185500	158562858	1566	1566	1566	1566	0
35	20250106	185400	158562858	1566	1566	1566	1566	0
36	20250106	185300	158562858	1566	1566	1566	1566	0
37	20250106	185200	158562858	1566	1566	1566	1566	0
38	20250106	185100	158562858	1566	1566	1566	1566	0
39	20250106	185000	158562858	1566	1566	1566	1566	0
40	20250106	184900	158562858	1566	1566	1566	1566	0
41	20250106	184800	158562858	1566	1566	1566	1566	0
42	20250106	184700	158562858	1566	1566	1566	1566	0
43	20250106	184600	158562858	1566	1566	1566	1566	0
44	20250106	184500	158562858	1566	1566	1566	1566	0
45	20250106	184400	158562858	1566	1566	1566	1566	0
46	20250106	184300	158562858	1566	1566	1566	1566	0
47	20250106	184200	158562858	1566	1566	1566	1566	0
48	20250106	184100	158562858	1566	1566	1566	1566	0
49	20250106	184000	158562858	1566	1566	1566	1566	0
50	20250106	183900	158562858	1566	1566	1566	1566	0
51	20250106	183800	158562858	1566	1566	1566	1566	0
52	20250106	183700	158562858	1566	1566	1566	1566	0
53	20250106	183600	158562858	1566	1566	1566	1566	0
54	20250106	183500	158562858	1566	1566	1566	1566	0
55	20250106	183400	158562858	1566	1566	1566	1566	0
56	20250106	183300	158562858	1566	1566	1566	1566	0
57	20250106	183200	158562858	1566	1566	1566	1566	0
58	20250106	183100	158562858	1566	1566	1566	1566	0
59	20250106	183000	158562858	1566	1566	1566	1566	0
60	20250106	182900	158562858	1566	1566	1566	1566	0
61	20250106	182800	158562858	1566	1566	1566	1566	0
62	20250106	182700	158562858	1566	1566	1566	1566	472
63	20250106	182600	158562858	1566	1566	1566	1566	0
64	20250106	182500	158562858	1566	1566	1566	1566	0
65	20250106	182400	158562858	1566	1566	1566	1566	0
66	20250106	182300	158562858	1566	1566	1566	1566	0
67	20250106	182200	158562858	1566	1566	1566	1566	0
68	20250106	182100	158562858	1566	1566	1566	1566	0
69	20250106	182000	158562858	1566	1566	1566	1566	0
70	20250106	181900	158562858	1566	1566	1566	1566	0
71	20250106	181800	158562858	1566	1566	1566	1566	0
72	20250106	181700	158562858	1566	1566	1566	1566	0
73	20250106	181600	158562858	1566	1566	1566	1566	0
74	20250106	181500	158562858	1566	1566	1566	1566	0
75	20250106	181400	158562858	1566	1566	1566	1566	0
76	20250106	181300	158562858	1566	1566	1566	1566	0
77	20250106	181200	158562858	1566	1566	1566	1566	0
78	20250106	181100	158562858	1566	1566	1566	1566	0
79	20250106	181000	158562858	1566	1566	1566	1566	0
80	20250106	180900	158562858	1566	1566	1566	1566	0
81	20250106	180800	158562858	1566	1566	1566	1566	0
82	20250106	180700	158562858	1566	1566	1566	1566	0
83	20250106	180600	158562858	1566	1566	1566	1566	0
84	20250106	180500	158562858	1566	1566	1566	1566	0
85	20250106	180400	158562858	1566	1566	1566	1566	0
86	20250106	180300	158562858	1566	1566	1566	1566	0
87	20250106	180200	158562858	1566	1566	1566	1566	0
88	20250106	180100	158562858	1566	1566	1566	1566	0
89	20250106	180000	158562858	1566	1566	1566	1566	0
90	20250106	175900	158562858	1566	1566	1566	1566	0
91	20250106	175800	158562858	1566	1566	1566	1566	0
92	20250106	175700	158562858	1566	1566	1566	1566	472
93	20250106	175600	158562858	1566	1566	1566	1566	0
94	20250106	175500	158562858	1566	1566	1566	1566	0
95	20250106	175400	158562858	1566	1566	1566	1566	0
96	20250106	175300	158562858	1566	1566	1566	1566	0
97	20250106	175200	158562858	1566	1566	1566	1566	0
98	20250106	175100	158562858	1566	1566	1566	1566	0
99	20250106	175000	158562858	1566	1566	1566	1566	0
100	20250106	174900	158562858	1566	1566	1566	1566	0
101	20250106	174800	158562858	1566	1566	1566	1566	0
102	20250106	174700	158562858	1566	1566	1566	1566	0
103	20250106	174600	158562858	1566	1566	1566	1566	0
104	20250106	174500	158562858	1566	1566	1566	1566	0
105	20250106	174400	158562858	1566	1566	1566	1566	0
106	20250106	174300	158562858	1566	1566	1566	1566	0
107	20250106	174200	158562858	1566	1566	1566	1566	0
108	20250106	174100	158562858	1566	1566	1566	1566	0
109	20250106	174000	158562858	1566	1566	1566	1566	0
110	20250106	173900	158562858	1566	1566	1566	1566	0
111	20250106	173800	158562858	1566	1566	1566	1566	0
112	20250106	173700	158562858	1566	1566	1566	1566	0
113	20250106	173600	158562858	1566	1566	1566	1566	0
114	20250106	173500	158562858	1566	1566	1566	1566	0
115	20250106	173400	158562858	1566	1566	1566	1566	0
116	20250106	173300	158562858	1566	1566	1566	1566	0
117	20250106	173200	158562858	1566	1566	1566	1566	0
118	20250106	173100	158562858	1566	1566	1566	1566	0
119	20250106	173000	158562858	1566	1566	1566	1566	0
120	20250106	172900	158562858	1566	1566	1566	1566	0
121	20250106	172800	158562858	1566	1566	1566	1566	0
122	20250106	172700	158562858	1566	1566	1566	1566	472
123	20250106	172600	158562858	1566	1566	1566	1566	0
124	20250106	172500	158562858	1566	1566	1566	1566	0
125	20250106	172400	158562858	1566	1566	1566	1566	0
126	20250106	172300	158562858	1566	1566	1566	1566	0
127	20250106	172200	158562858	1566	1566	1566	1566	0
128	20250106	172100	158562858	1566	1566	1566	1566	0
129	20250106	172000	158562858	1566	1566	1566	1566	0
130	20250106	171900	158562858	1566	1566	1566	1566	0
131	20250106	171800	158562858	1566	1566	1566	1566	0
132	20250106	171700	158562858	1566	1566	1566	1566	0
133	20250106	171600	158562858	1566	1566	1566	1566	0
134	20250106	171500	158562858	1566	1566	1566	1566	0
135	20250106	171400	158562858	1566	1566	1566	1566	0
136	20250106	171300	158562858	1566	1566	1566	1566	0
137	20250106	171200	158562858	1566	1566	1566	1566	0
138	20250106	171100	158562858	1566	1566	1566	1566	0
139	20250106	171000	158562858	1566	1566	1566	1566	0
140	20250106	170900	158562858	1566	1566	1566	1566	0
141	20250106	170800	158562858	1566	1566	1566	1566	0
142	20250106	170700	158562858	1566	1566	1566	1566	0
143	20250106	170600	158562858	1566	1566	1566	1566	0
144	20250106	170500	158562858	1566	1566	1566	1566	0
145	20250106	170400	158562858	1566	1566	1566	1566	0
146	20250106	170300	158562858	1566	1566	1566	1566	0
147	20250106	170200	158562858	1566	1566	1566	1566	0
148	20250106	170100	158562858	1566	1566	1566	1566	0
149	20250106	170000	158562858	1566	1566	1566	1566	0
150	20250106	165900	158562858	1566	1566	1566	1566	0
151	20250106	165800	158562858	1566	1566	1566	1566	0
152	20250106	165700	158562858	1566	1566	1566	1566	472
153	20250106	165600	158562858	1566	1566	1566	1566	0
154	20250106	165500	158562858	1566	1566	1566	1566	0
155	20250106	165400	158562858	1566	1566	1566	1566	0
156	20250106	165300	158562858	1566	1566	1566	1566	0
157	20250106	165200	158562858	1566	1566	1566	1566	0
158	20250106	165100	158562858	1566	1566	1566	1566	0
159	20250106	165000	158562858	1566	1566	1566	1566	0
160	20250106	164900	158562858	1566	1566	1566	1566	0
161	20250106	164800	158562858	1566	1566	1566	1566	0
162	20250106	164700	158562858	1566	1566	1566	1566	0
163	20250106	164600	158562858	1566	1566	1566	1566	0
164	20250106	164500	158562858	1566	1566	1566	1566	0
165	20250106	164400	158562858	1566	1566	1566	1566	0
166	20250106	164300	158562858	1566	1566	1566	1566	0
167	20250106	164200	158562858	1566	1566	1566	1566	0
168	20250106	164100	158562858	1566	1566	1566	1566	0
169	20250106	164000	158562858	1566	1566	1566	1566	0
170	20250106	163900	158562858	1566	1566	1566	1566	0
171	20250106	163800	158562858	1566	1566	1566	1566	0
172	20250106	163700	158562858	1566	1566	1566	1566	0
173	20250106	163600	158562858	1566	1566	1566	1566	0
174	20250106	163500	158562858	1566	1566	1566	1566	0
175	20250106	163400	158562858	1566	1566	1566	1566	0
176	20250106	163300	158562858	1566	1566	1566	1566	0
177	20250106	163200	158562858	1566	1566	1566	1566	0
178	20250106	163100	158562858	1566	1566	1566	1566	0
179	20250106	163000	158562858	1566	1566	1566	1566	0
180	20250106	162900	158562858	1566	1566	1566	1566	0
181	20250106	162800	158562858	1566	1566	1566	1566	0
182	20250106	162700	158562858	1566	1566	1566	1566	472
183	20250106	162600	158562858	1566	1566	1566	1566	0
184	20250106	162500	158562858	1566	1566	1566	1566	0
185	20250106	162400	158562858	1566	1566	1566	1566	0
186	20250106	162300	158562858	1566	1566	1566	1566	0
187	20250106	162200	158562858	1566	1566	1566	1566	0
188	20250106	162100	158562858	1566	1566	1566	1566	0
189	20250106	162000	158562858	1566	1566	1566	1566	0
190	20250106	161900	158562858	1566	1566	1566	1566	0
191	20250106	161800	158562858	1566	1566	1566	1566	0
192	20250106	161700	158562858	1566	1566	1566	1566	0
193	20250106	161600	158562858	1566	1566	1566	1566	0
194	20250106	161500	158562858	1566	1566	1566	1566	0
195	20250106	161400	158562858	1566	1566	1566	1566	0
196	20250106	161300	158562858	1566	1566	1566	1566	0
197	20250106	161200	158562858	1566	1566	1566	1566	0
198	20250106	161100	158562858	1566	1566	1566	1566	0
199	20250106	161000	158562858	1566	1566	1566	1566	0
200	20250106	160900	158562858	1566	1566	1566	1566	0
201	20250106	160800	158562858	1566	1566	1566	1566	0
202	20250106	160700	158562858	1566	1566	1566	1566	0
203	20250106	160600	158562858	1566	1566	1566	1566	0
204	20250106	160500	158562858	1566	1566	1566	1566	0
205	20250106	160400	158562858	1566	1566	1566	1566	0
206	20250106	160300	158562858	1566	1566	1566	1566	0
207	20250106	160200	158562858	1566	1566	1566	1566	0
208	20250106	160100	158562858	1566	1566	1566	1566	0
209	20250106	160000	158562858	1566	1566	1566	1566	0
210	20250106	155900	158562858	1566	1566	1566	1566	0
211	20250106	155800	158562858	1566	1566	1566	1566	0
212	20250106	155700	158562858	1566	1566	1566	1566	472
213	20250106	155600	158562858	1566	1566	1566	1566	0
214	20250106	155500	158562858	1566	1566	1566	1566	0
215	20250106	155400	158562858	1566	1566	1566	1566	0
216	20250106	155300	158562858	1566	1566	1566	1566	0
217	20250106	155200	158562858	1566	1566	1566	1566	0
218	20250106	155100	158562858	1566	1566	1566	1566	0
219	20250106	155000	158562858	1566	1566	1566	1566	0
220	20250106	154900	158562858	1566	1566	1566	1566	0
221	20250106	154800	158562858	1566	1566	1566	1566	0
222	20250106	154700	158562858	1566	1566	1566	1566	0
223	20250106	154600	158562858	1566	1566	1566	1566	0
224	20250106	154500	158562858	1566	1566	1566	1566	0
225	20250106	154400	158562858	1566	1566	1566	1566	0
226	20250106	154300	158562858	1566	1566	1566	1566	0
227	20250106	154200	158562858	1566	1566	1566	1566	0
228	20250106	154100	158562858	1566	1566	1566	1566	0
229	20250106	154000	158562858	1566	1566	1566	1566	0
230	20250106	153900	158562858	1566	1566	1566	1566	0
231	20250106	153800	158562858	1566	1566	1566	1566	0
232	20250106	153700	158562858	1566	1566	1566	1566	0
233	20250106	153600	158562858	1566	1566	1566	1566	0
234	20250106	153500	158562858	1566	1566	1566	1566	0
235	20250106	153400	158562858	1566	1566	1566	1566	0
236	20250106	153300	158562858	1566	1566	1566	1566	0
237	20250106	153200	158562858	1566	1566	1566	1566	0
238	20250106	153100	158562858	1566	1566	1566	1566	0
239	20250106	153000	158562858	1566	1566	1566	1566	472
240	20250106	152900	157823706	1577	1577	1577	1577	0
241	20250106	152800	157823706	1577	1577	1577	1577	0
242	20250106	152700	157823706	1577	1577	1577	1577	0
243	20250106	152600	157823706	1577	1577	1577	1577	0
244	20250106	152500	157823706	1577	1577	1577	1577	0
245	20250106	152400	157823706	1577	1577	1577	1577	0
246	20250106	152300	157823706	1577	1577	1577	1577	0
247	20250106	152200	157823706	1577	1577	1577	1577	0
248	20250106	152100	157823706	1577	1577	1577	1577	0
249	20250106	152000	157823706	1577	1577	1577	1577	0
250	20250106	151900	157823706	1577	1577	1577	1577	7
251	20250106	151800	157812667	1579	1579	1579	1579	1
252	20250106	151700	157811088	1565	1571	1571	1565	5000
253	20250106	151600	149972744	1571	1571	1571	1571	19
254	20250106	151500	149942895	1570	1570	1570	1570	0
255	20250106	151400	149942895	1570	1570	1570	1570	0
256	20250106	151300	149942895	1570	1575	1575	1570	2000
257	20250106	151200	146799514	1576	1577	1577	1576	15257
258	20250106	151100	122754313	1582	1582	1582	1582	632
259	20250106	151000	121754489	1582	1582	1582	1582	0
260	20250106	150900	121754489	1582	1582	1582	1582	0
261	20250106	150800	121754489	1582	1577	1582	1577	501
262	20250106	150700	120964407	1577	1577	1577	1577	29
263	20250106	150600	120918674	1577	1577	1577	1577	500
264	20250106	150500	120130174	1582	1582	1582	1582	139
265	20250106	150400	119910276	1582	1582	1582	1582	38
266	20250106	150300	119850160	1582	1582	1582	1582	9
267	20250106	150200	119835922	1582	1582	1582	1582	108
268	20250106	150100	119665066	1583	1583	1583	1583	0
269	20250106	150000	119665066	1583	1583	1583	1583	0
270	20250106	145900	119665066	1583	1583	1583	1583	0
271	20250106	145800	119665066	1583	1583	1583	1583	0
272	20250106	145700	119665066	1583	1583	1583	1583	0
273	20250106	145600	119665066	1583	1583	1583	1583	463
274	20250106	145500	118932137	1576	1576	1576	1576	0
275	20250106	145400	118932137	1576	1576	1576	1576	0
276	20250106	145300	118932137	1576	1579	1580	1576	9600
277	20250106	145200	103767432	1579	1579	1579	1579	633
278	20250106	145100	102767925	1579	1579	1579	1579	0
279	20250106	145000	102767925	1579	1579	1579	1579	0
280	20250106	144900	102767925	1579	1579	1579	1579	0
281	20250106	144800	102767925	1579	1576	1579	1576	600
282	20250106	144700	101822025	1576	1576	1576	1576	0
283	20250106	144600	101822025	1576	1576	1576	1576	0
284	20250106	144500	101822025	1576	1576	1576	1576	0
285	20250106	144400	101822025	1576	1576	1576	1576	0
286	20250106	144300	101822025	1576	1576	1576	1576	0
287	20250106	144200	101822025	1576	1576	1576	1576	0
288	20250106	144100	101822025	1576	1576	1576	1576	0
289	20250106	144000	101822025	1576	1576	1576	1576	0
290	20250106	143900	101822025	1576	1576	1576	1576	0
291	20250106	143800	101822025	1576	1576	1576	1576	0
292	20250106	143700	101822025	1576	1576	1576	1576	0
293	20250106	143600	101822025	1576	1576	1576	1576	0
294	20250106	143500	101822025	1576	1576	1576	1576	0
295	20250106	143400	101822025	1576	1570	1576	1570	246
296	20250106	143300	101434335	1570	1575	1575	1570	700
297	20250106	143200	100333906	1580	1580	1580	1580	0
298	20250106	143100	100333906	1580	1580	1580	1580	0
299	20250106	143000	100333906	1580	1580	1580	1580	0
300	20250106	142900	100333906	1580	1580	1580	1580	0
301	20250106	142800	100333906	1580	1580	1580	1580	366
302	20250106	142700	99755626	1580	1580	1580	1580	0
303	20250106	142600	99755626	1580	1580	1580	1580	0
304	20250106	142500	99755626	1580	1580	1580	1580	0
305	20250106	142400	99755626	1580	1580	1580	1580	0
306	20250106	142300	99755626	1580	1580	1580	1580	0
307	20250106	142200	99755626	1580	1580	1580	1580	0
308	20250106	142100	99755626	1580	1580	1580	1580	10
309	20250106	142000	99739826	1580	1580	1580	1580	0
310	20250106	141900	99739826	1580	1580	1580	1580	632
311	20250106	141800	98741266	1580	1580	1580	1580	632
312	20250106	141700	97742706	1580	1580	1580	1580	0
313	20250106	141600	97742706	1580	1580	1580	1580	23
314	20250106	141500	97706366	1579	1579	1579	1579	5
315	20250106	141400	97698471	1579	1579	1579	1579	0
316	20250106	141300	97698471	1579	1579	1579	1579	0
317	20250106	141200	97698471	1579	1579	1582	1579	298
318	20250106	141100	97227398	1580	1579	1580	1579	312
319	20250106	141000	96734491	1579	1579	1579	1579	4326
320	20250106	140900	89903737	1571	1572	1572	1571	100
321	20250106	140800	89746607	1579	1579	1579	1579	0
322	20250106	140700	89746607	1579	1579	1579	1579	0
323	20250106	140600	89746607	1579	1579	1579	1579	0
324	20250106	140500	89746607	1579	1579	1579	1579	10
325	20250106	140400	89730817	1579	1579	1579	1579	0
326	20250106	140300	89730817	1579	1579	1579	1579	10
327	20250106	140200	89715027	1580	1580	1580	1580	0
328	20250106	140100	89715027	1580	1580	1580	1580	0
329	20250106	140000	89715027	1580	1580	1580	1580	0
330	20250106	135900	89715027	1580	1580	1580	1580	0
331	20250106	135800	89715027	1580	1580	1580	1580	0
332	20250106	135700	89715027	1580	1580	1580	1580	0
333	20250106	135600	89715027	1580	1580	1580	1580	0
334	20250106	135500	89715027	1580	1580	1580	1580	0
335	20250106	135400	89715027	1580	1580	1580	1580	0
336	20250106	135300	89715027	1580	1580	1580	1580	0
337	20250106	135200	89715027	1580	1580	1580	1580	0
338	20250106	135100	89715027	1580	1580	1580	1580	657
339	20250106	135000	88676967	1580	1580	1580	1580	0
340	20250106	134900	88676967	1580	1580	1580	1580	0
341	20250106	134800	88676967	1580	1580	1582	1580	1176
342	20250106	134700	86818221	1580	1580	1580	1580	4122
343	20250106	134600	80305461	1580	1580	1580	1580	1
344	20250106	134500	80303881	1571	1571	1571	1571	0
345	20250106	134400	80303881	1571	1571	1571	1571	651
346	20250106	134300	79281160	1571	1571	1571	1571	0
347	20250106	134200	79281160	1571	1571	1571	1571	0
348	20250106	134100	79281160	1571	1571	1571	1571	271
349	20250106	134000	78855419	1580	1580	1580	1580	0
350	20250106	133900	78855419	1580	1580	1580	1580	650
351	20250106	133800	77828419	1580	1580	1580	1580	0
352	20250106	133700	77828419	1580	1580	1580	1580	0
353	20250106	133600	77828419	1580	1580	1580	1580	0
354	20250106	133500	77828419	1580	1580	1580	1580	228
355	20250106	133400	77468179	1580	1580	1580	1580	0
356	20250106	133300	77468179	1580	1580	1580	1580	100
357	20250106	133200	77310179	1580	1580	1580	1580	0
358	20250106	133100	77310179	1580	1580	1580	1580	0
359	20250106	133000	77310179	1580	1580	1580	1580	0
360	20250106	132900	77310179	1580	1580	1580	1580	1
361	20250106	132800	77308599	1580	1580	1580	1580	0
362	20250106	132700	77308599	1580	1580	1580	1580	0
363	20250106	132600	77308599	1580	1580	1580	1580	0
364	20250106	132500	77308599	1580	1580	1580	1580	1900
365	20250106	132400	74306599	1580	1579	1580	1579	2000
366	20250106	132300	71147502	1579	1579	1579	1579	0
367	20250106	132200	71147502	1579	1579	1579	1579	0
368	20250106	132100	71147502	1579	1579	1579	1579	0
369	20250106	132000	71147502	1579	1579	1579	1579	5
370	20250106	131900	71139607	1579	1579	1579	1579	5
371	20250106	131800	71131712	1579	1579	1579	1579	361
372	20250106	131700	70561693	1579	1579	1579	1579	0
373	20250106	131600	70561693	1579	1579	1579	1579	0
374	20250106	131500	70561693	1579	1579	1579	1579	0
375	20250106	131400	70561693	1579	1579	1579	1579	0
376	20250106	131300	70561693	1579	1579	1579	1579	8
377	20250106	131200	70549061	1579	1579	1579	1579	0
378	20250106	131100	70549061	1579	1579	1579	1579	0
379	20250106	131000	70549061	1579	1579	1579	1579	0
380	20250106	130900	70549061	1579	1579	1579	1579	0
381	20250106	130800	70549061	1579	1579	1579	1579	0
382	20250106	130700	70549061	1579	1579	1579	1579	0
383	20250106	130600	70549061	1579	1579	1579	1579	0
384	20250106	130500	70549061	1579	1579	1579	1579	0
385	20250106	130400	70549061	1579	1579	1579	1579	0
386	20250106	130300	70549061	1579	1579	1579	1579	0
387	20250106	130200	70549061	1579	1579	1579	1579	0
388	20250106	130100	70549061	1579	1579	1579	1579	0
389	20250106	130000	70549061	1579	1579	1579	1579	0
390	20250106	125900	70549061	1579	1579	1579	1579	0
391	20250106	125800	70549061	1579	1579	1579	1579	0
392	20250106	125700	70549061	1579	1579	1579	1579	0
393	20250106	125600	70549061	1579	1579	1579	1579	0
394	20250106	125500	70549061	1579	1579	1579	1579	120
395	20250106	125400	70359581	1567	1567	1567	1567	0
396	20250106	125300	70359581	1567	1567	1567	1567	0
397	20250106	125200	70359581	1567	1567	1567	1567	0
398	20250106	125100	70359581	1567	1567	1567	1567	0
399	20250106	125000	70359581	1567	1567	1567	1567	0
400	20250106	124900	70359581	1567	1570	1579	1567	10013
401	20250106	124800	54583097	1570	1570	1570	1570	0
402	20250106	124700	54583097	1570	1570	1570	1570	0
403	20250106	124600	54583097	1570	1570	1570	1570	0
404	20250106	124500	54583097	1570	1570	1570	1570	0
405	20250106	124400	54583097	1570	1570	1570	1570	0
406	20250106	124300	54583097	1570	1570	1570	1570	0
407	20250106	124200	54583097	1570	1567	1570	1567	638
408	20250106	124100	53582274	1567	1567	1567	1567	0
409	20250106	124000	53582274	1567	1567	1567	1567	0
410	20250106	123900	53582274	1567	1567	1567	1567	2
411	20250106	123800	53579140	1567	1567	1567	1567	0
412	20250106	123700	53579140	1567	1567	1567	1567	0
413	20250106	123600	53579140	1567	1567	1567	1567	0
414	20250106	123500	53579140	1567	1567	1567	1567	0
415	20250106	123400	53579140	1567	1567	1567	1567	0
416	20250106	123300	53579140	1567	1567	1567	1567	0
417	20250106	123200	53579140	1567	1567	1567	1567	0
418	20250106	123100	53579140	1567	1567	1567	1567	0
419	20250106	123000	53579140	1567	1567	1567	1567	11
420	20250106	122900	53561903	1567	1567	1567	1567	5
421	20250106	122800	53554068	1567	1567	1567	1567	19
422	20250106	122700	53524295	1566	1566	1566	1566	0
423	20250106	122600	53524295	1566	1566	1566	1566	0
424	20250106	122500	53524295	1566	1566	1566	1566	0
425	20250106	122400	53524295	1566	1566	1566	1566	0
426	20250106	122300	53524295	1566	1566	1566	1566	0
427	20250106	122200	53524295	1566	1566	1566	1566	0
428	20250106	122100	53524295	1566	1566	1566	1566	0
429	20250106	122000	53524295	1566	1566	1566	1566	458
430	20250106	121900	52807067	1565	1567	1567	1565	349
431	20250106	121800	52260470	1578	1578	1578	1578	0
432	20250106	121700	52260470	1578	1578	1578	1578	0
433	20250106	121600	52260470	1578	1578	1578	1578	1
434	20250106	121500	52258892	1567	1567	1567	1567	0
435	20250106	121400	52258892	1567	1567	1567	1567	0
436	20250106	121300	52258892	1567	1567	1567	1567	0
437	20250106	121200	52258892	1567	1567	1567	1567	0
438	20250106	121100	52258892	1567	1567	1567	1567	0
439	20250106	121000	52258892	1567	1567	1567	1567	0
440	20250106	120900	52258892	1567	1567	1567	1567	0
441	20250106	120800	52258892	1567	1567	1567	1567	0
442	20250106	120700	52258892	1567	1567	1567	1567	0
443	20250106	120600	52258892	1567	1567	1567	1567	0
444	20250106	120500	52258892	1567	1567	1567	1567	0
445	20250106	120400	52258892	1567	1567	1567	1567	34
446	20250106	120300	52205614	1567	1567	1567	1567	0
447	20250106	120200	52205614	1567	1567	1567	1567	0
448	20250106	120100	52205614	1567	1567	1567	1567	0
449	20250106	120000	52205614	1567	1567	1567	1567	0
450	20250106	115900	52205614	1567	1567	1567	1567	0
451	20250106	115800	52205614	1567	1567	1567	1567	0
452	20250106	115700	52205614	1567	1567	1567	1567	6
453	20250106	115600	52196212	1566	1566	1566	1566	617
454	20250106	115500	51229990	1566	1566	1566	1566	0
455	20250106	115400	51229990	1566	1566	1566	1566	0
456	20250106	115300	51229990	1566	1566	1566	1566	0
457	20250106	115200	51229990	1566	1566	1566	1566	469
458	20250106	115100	50495536	1565	1565	1565	1565	186
459	20250106	115000	50204446	1565	1565	1565	1565	20
460	20250106	114900	50173146	1567	1567	1567	1567	17
461	20250106	114800	50146507	1567	1568	1568	1566	672
462	20250106	114700	49093464	1570	1570	1570	1570	229
463	20250106	114600	48733934	1570	1570	1570	1570	0
464	20250106	114500	48733934	1570	1574	1574	1570	501
465	20250106	114400	47945992	1574	1574	1574	1574	0
466	20250106	114300	47945992	1574	1574	1574	1574	0
467	20250106	114200	47945992	1574	1574	1574	1574	2
468	20250106	114100	47942844	1574	1574	1574	1574	500
469	20250106	114000	47155844	1579	1579	1579	1579	0
470	20250106	113900	47155844	1579	1579	1579	1579	0
471	20250106	113800	47155844	1579	1579	1579	1579	0
472	20250106	113700	47155844	1579	1579	1579	1579	0
473	20250106	113600	47155844	1579	1579	1579	1579	34
474	20250106	113500	47102158	1579	1579	1579	1579	977
475	20250106	113400	45559475	1579	1579	1579	1579	632
476	20250106	113300	44561547	1582	1582	1582	1582	0
477	20250106	113200	44561547	1582	1582	1582	1582	82
478	20250106	113100	44431823	1580	1580	1580	1580	0
479	20250106	113000	44431823	1580	1580	1580	1580	0
480	20250106	112900	44431823	1580	1580	1580	1580	0
481	20250106	112800	44431823	1580	1580	1580	1580	0
482	20250106	112700	44431823	1580	1580	1580	1580	0
483	20250106	112600	44431823	1580	1580	1580	1580	0
484	20250106	112500	44431823	1580	1580	1580	1580	0
485	20250106	112400	44431823	1580	1580	1580	1580	0
486	20250106	112300	44431823	1580	1580	1580	1580	0
487	20250106	112200	44431823	1580	1580	1580	1580	0
488	20250106	112100	44431823	1580	1580	1580	1580	0
489	20250106	112000	44431823	1580	1580	1580	1580	0
490	20250106	111900	44431823	1580	1580	1580	1580	430
491	20250106	111800	43752423	1587	1587	1587	1587	9
492	20250106	111700	43738140	1587	1587	1587	1587	0
493	20250106	111600	43738140	1587	1587	1587	1587	0
494	20250106	111500	43738140	1587	1587	1587	1587	0
495	20250106	111400	43738140	1587	1587	1587	1587	0
496	20250106	111300	43738140	1587	1587	1587	1587	3
497	20250106	111200	43733379	1587	1587	1587	1587	0
498	20250106	111100	43733379	1587	1587	1587	1587	6
499	20250106	111000	43723857	1587	1587	1587	1587	5
500	20250106	110900	43715922	1580	1580	1580	1580	12
501	20250106	110800	43696962	1580	1580	1580	1580	0
502	20250106	110700	43696962	1580	1580	1580	1580	0
503	20250106	110600	43696962	1580	1576	1580	1576	1000
504	20250106	110500	42119435	1570	1570	1570	1570	0
505	20250106	110400	42119435	1570	1570	1570	1570	0
506	20250106	110300	42119435	1570	1570	1570	1570	0
507	20250106	110200	42119435	1570	1570	1570	1570	10
508	20250106	110100	42103735	1570	1570	1570	1570	200
509	20250106	110000	41789735	1577	1577	1577	1577	0
510	20250106	105900	41789735	1577	1577	1577	1577	0
511	20250106	105800	41789735	1577	1567	1577	1567	9
512	20250106	105700	41775552	1566	1569	1569	1566	500
513	20250106	105600	40992252	1572	1575	1575	1572	300
514	20250106	105500	40520152	1575	1576	1576	1575	200
515	20250106	105400	40205052	1592	1592	1592	1592	0
516	20250106	105300	40205052	1592	1592	1592	1592	38
517	20250106	105200	40144556	1592	1584	1592	1584	520
518	20250106	105100	39318024	1590	1590	1590	1590	0
519	20250106	105000	39318024	1590	1590	1590	1590	0
520	20250106	104900	39318024	1590	1590	1590	1590	0
521	20250106	104800	39318024	1590	1560	1590	1560	638
522	20250106	104700	38303904	1552	1581	1581	1552	1657
523	20250106	104600	35704931	1591	1591	1591	1591	163
524	20250106	104500	35445598	1592	1592	1592	1592	0
525	20250106	104400	35445598	1592	1592	1592	1592	0
526	20250106	104300	35445598	1592	1592	1592	1592	0
527	20250106	104200	35445598	1592	1592	1592	1592	1
528	20250106	104100	35444006	1580	1586	1586	1580	4300
529	20250106	104000	28648708	1594	1594	1594	1594	0
530	20250106	103900	28648708	1594	1594	1594	1594	0
531	20250106	103800	28648708	1594	1594	1594	1594	0
532	20250106	103700	28648708	1594	1591	1594	1591	22
533	20250106	103600	28613703	1591	1591	1591	1591	0
534	20250106	103500	28613703	1591	1591	1591	1591	100
535	20250106	103400	28454603	1591	1590	1591	1590	125
536	20250106	103300	28255755	1590	1588	1590	1588	2342
537	20250106	103200	24535411	1584	1584	1584	1584	48
538	20250106	103100	24459379	1588	1588	1588	1588	0
539	20250106	103000	24459379	1588	1588	1588	1588	0
540	20250106	102900	24459379	1588	1588	1588	1588	0
541	20250106	102800	24459379	1588	1585	1588	1585	110
542	20250106	102700	24285023	1584	1584	1584	1584	73
543	20250106	102600	24169391	1585	1585	1585	1585	0
544	20250106	102500	24169391	1585	1585	1585	1585	0
545	20250106	102400	24169391	1585	1585	1585	1585	3
546	20250106	102300	24164636	1585	1585	1585	1585	0
547	20250106	102200	24164636	1585	1585	1585	1585	7
548	20250106	102100	24153541	1585	1585	1585	1585	0
549	20250106	102000	24153541	1585	1585	1585	1585	5
550	20250106	101900	24145616	1583	1583	1583	1583	5
551	20250106	101800	24137701	1583	1583	1583	1583	10
552	20250106	101700	24121871	1583	1583	1583	1583	0
553	20250106	101600	24121871	1583	1583	1583	1583	0
554	20250106	101500	24121871	1583	1583	1583	1583	16
555	20250106	101400	24096543	1583	1583	1583	1583	0
556	20250106	101300	24096543	1583	1583	1583	1583	0
557	20250106	101200	24096543	1583	1583	1583	1583	0
558	20250106	101100	24096543	1583	1583	1583	1583	0
559	20250106	101000	24096543	1583	1583	1583	1583	0
560	20250106	100900	24096543	1583	1583	1583	1583	49
561	20250106	100800	24018976	1585	1585	1585	1585	0
562	20250106	100700	24018976	1585	1585	1585	1585	1
563	20250106	100600	24017391	1586	1586	1586	1586	63
564	20250106	100500	23917473	1577	1577	1577	1577	0
565	20250106	100400	23917473	1577	1577	1577	1577	1
566	20250106	100300	23915896	1588	1588	1588	1588	0
567	20250106	100200	23915896	1588	1588	1588	1588	0
568	20250106	100100	23915896	1588	1588	1588	1588	0
569	20250106	100000	23915896	1588	1588	1588	1588	0
570	20250106	095900	23915896	1588	1577	1588	1576	200
571	20250106	095800	23600423	1576	1581	1581	1576	903
572	20250106	095700	22175065	1581	1582	1582	1581	24
573	20250106	095600	22137101	1582	1582	1582	1582	0
574	20250106	095500	22137101	1582	1586	1586	1582	11
575	20250106	095400	22119659	1586	1582	1586	1582	30
576	20250106	095300	22072195	1587	1587	1587	1587	0
577	20250106	095200	22072195	1587	1587	1587	1587	0
578	20250106	095100	22072195	1587	1587	1587	1587	0
579	20250106	095000	22072195	1587	1587	1587	1587	5
580	20250106	094900	22064260	1587	1587	1590	1587	413
581	20250106	094800	21407884	1584	1581	1584	1581	262
582	20250106	094700	20992912	1581	1581	1581	1581	152
583	20250106	094600	20752600	1581	1581	1581	1581	0
584	20250106	094500	20752600	1581	1581	1581	1581	4
585	20250106	094400	20746276	1580	1580	1580	1580	20
586	20250106	094300	20714676	1581	1581	1581	1581	0
587	20250106	094200	20714676	1581	1581	1581	1581	0
588	20250106	094100	20714676	1581	1581	1581	1581	0
589	20250106	094000	20714676	1581	1581	1581	1581	2
590	20250106	093900	20711514	1576	1576	1576	1576	0
591	20250106	093800	20711514	1576	1575	1576	1574	4195
592	20250106	093700	14101494	1576	1576	1576	1576	2
593	20250106	093600	14098342	1575	1575	1575	1575	0
594	20250106	093500	14098342	1575	1575	1575	1575	1
595	20250106	093400	14096767	1575	1575	1575	1575	377
596	20250106	093300	13502992	1571	1570	1571	1570	313
597	20250106	093200	13011567	1568	1568	1568	1568	409
598	20250106	093100	12370255	1565	1564	1565	1564	711
599	20250106	093000	11257590	1564	1565	1565	1564	144
600	20250106	092900	11032235	1565	1568	1568	1565	371
601	20250106	092800	10451328	1568	1568	1568	1568	0
602	20250106	092700	10451328	1568	1568	1568	1568	1
603	20250106	092600	10449760	1570	1570	1570	1570	0
604	20250106	092500	10449760	1570	1570	1570	1570	0
605	20250106	092400	10449760	1570	1570	1570	1570	6
606	20250106	092300	10440340	1564	1564	1564	1564	0
607	20250106	092200	10440340	1564	1564	1564	1564	0
608	20250106	092100	10440340	1564	1564	1564	1564	0
609	20250106	092000	10440340	1564	1564	1564	1564	18
610	20250106	091900	10412188	1563	1563	1563	1563	85
611	20250106	091800	10279333	1570	1566	1570	1566	2368
612	20250106	091700	6561995	1570	1570	1570	1570	0
613	20250106	091600	6561995	1570	1570	1570	1570	0
614	20250106	091500	6561995	1570	1570	1570	1570	0
615	20250106	091400	6561995	1570	1570	1570	1570	0
616	20250106	091300	6561995	1570	1549	1570	1549	101
617	20250106	091200	6405525	1571	1571	1571	1571	101
618	20250106	091100	6246854	1573	1573	1573	1573	0
619	20250106	091000	6246854	1573	1553	1573	1547	167
620	20250106	090900	5986946	1553	1570	1570	1552	2013
621	20250106	090800	2858137	1576	1576	1576	1576	0
622	20250106	090700	2858137	1576	1564	1576	1564	2
623	20250106	090600	2854997	1563	1563	1563	1563	55
624	20250106	090500	2769032	1576	1576	1576	1576	0
625	20250106	090400	2769032	1576	1576	1576	1576	314
626	20250106	090300	2274168	1576	1576	1576	1576	0
627	20250106	090200	2274168	1576	1576	1576	1576	0
628	20250106	090100	2274168	1576	1576	1576	1576	6
629	20250106	090000	2264712	1576	1576	1576	1576	1437