KissMeData/082210/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195600	43374123	1692	1692	1692	1692	1121
3	20250108	195500	43374123	1692	1692	1692	1692	0
4	20250108	195400	43374123	1692	1692	1692	1692	0
5	20250108	195300	43374123	1692	1692	1692	1692	0
6	20250108	195200	43374123	1692	1692	1692	1692	0
7	20250108	195100	43374123	1692	1692	1692	1692	0
8	20250108	195000	43374123	1692	1692	1692	1692	0
9	20250108	194900	43374123	1692	1692	1692	1692	0
10	20250108	194800	43374123	1692	1692	1692	1692	0
11	20250108	194700	43374123	1692	1692	1692	1692	0
12	20250108	194600	43374123	1692	1692	1692	1692	0
13	20250108	194500	43374123	1692	1692	1692	1692	0
14	20250108	194400	43374123	1692	1692	1692	1692	0
15	20250108	194300	43374123	1692	1692	1692	1692	0
16	20250108	194200	43374123	1692	1692	1692	1692	0
17	20250108	194100	43374123	1692	1692	1692	1692	0
18	20250108	194000	43374123	1692	1692	1692	1692	0
19	20250108	193900	43374123	1692	1692	1692	1692	0
20	20250108	193800	43374123	1692	1692	1692	1692	0
21	20250108	193700	43374123	1692	1692	1692	1692	0
22	20250108	193600	43374123	1692	1692	1692	1692	0
23	20250108	193500	43374123	1692	1692	1692	1692	0
24	20250108	193400	43374123	1692	1692	1692	1692	0
25	20250108	193300	43374123	1692	1692	1692	1692	0
26	20250108	193200	43374123	1692	1692	1692	1692	0
27	20250108	193100	43374123	1692	1692	1692	1692	0
28	20250108	193000	43374123	1692	1692	1692	1692	0
29	20250108	192900	43374123	1692	1692	1692	1692	0
30	20250108	192800	43374123	1692	1692	1692	1692	0
31	20250108	192700	43374123	1692	1692	1692	1692	0
32	20250108	192600	43374123	1692	1692	1692	1692	1121
33	20250108	192500	43374123	1692	1692	1692	1692	0
34	20250108	192400	43374123	1692	1692	1692	1692	0
35	20250108	192300	43374123	1692	1692	1692	1692	0
36	20250108	192200	43374123	1692	1692	1692	1692	0
37	20250108	192100	43374123	1692	1692	1692	1692	0
38	20250108	192000	43374123	1692	1692	1692	1692	0
39	20250108	191900	43374123	1692	1692	1692	1692	0
40	20250108	191800	43374123	1692	1692	1692	1692	0
41	20250108	191700	43374123	1692	1692	1692	1692	0
42	20250108	191600	43374123	1692	1692	1692	1692	0
43	20250108	191500	43374123	1692	1692	1692	1692	0
44	20250108	191400	43374123	1692	1692	1692	1692	0
45	20250108	191300	43374123	1692	1692	1692	1692	0
46	20250108	191200	43374123	1692	1692	1692	1692	0
47	20250108	191100	43374123	1692	1692	1692	1692	0
48	20250108	191000	43374123	1692	1692	1692	1692	0
49	20250108	190900	43374123	1692	1692	1692	1692	0
50	20250108	190800	43374123	1692	1692	1692	1692	0
51	20250108	190700	43374123	1692	1692	1692	1692	0
52	20250108	190600	43374123	1692	1692	1692	1692	0
53	20250108	190500	43374123	1692	1692	1692	1692	0
54	20250108	190400	43374123	1692	1692	1692	1692	0
55	20250108	190300	43374123	1692	1692	1692	1692	0
56	20250108	190200	43374123	1692	1692	1692	1692	0
57	20250108	190100	43374123	1692	1692	1692	1692	0
58	20250108	190000	43374123	1692	1692	1692	1692	0
59	20250108	185900	43374123	1692	1692	1692	1692	0
60	20250108	185800	43374123	1692	1692	1692	1692	0
61	20250108	185700	43374123	1692	1692	1692	1692	0
62	20250108	185600	43374123	1692	1692	1692	1692	1121
63	20250108	185500	43374123	1692	1692	1692	1692	0
64	20250108	185400	43374123	1692	1692	1692	1692	0
65	20250108	185300	43374123	1692	1692	1692	1692	0
66	20250108	185200	43374123	1692	1692	1692	1692	0
67	20250108	185100	43374123	1692	1692	1692	1692	0
68	20250108	185000	43374123	1692	1692	1692	1692	0
69	20250108	184900	43374123	1692	1692	1692	1692	0
70	20250108	184800	43374123	1692	1692	1692	1692	0
71	20250108	184700	43374123	1692	1692	1692	1692	0
72	20250108	184600	43374123	1692	1692	1692	1692	0
73	20250108	184500	43374123	1692	1692	1692	1692	0
74	20250108	184400	43374123	1692	1692	1692	1692	0
75	20250108	184300	43374123	1692	1692	1692	1692	0
76	20250108	184200	43374123	1692	1692	1692	1692	0
77	20250108	184100	43374123	1692	1692	1692	1692	0
78	20250108	184000	43374123	1692	1692	1692	1692	0
79	20250108	183900	43374123	1692	1692	1692	1692	0
80	20250108	183800	43374123	1692	1692	1692	1692	0
81	20250108	183700	43374123	1692	1692	1692	1692	0
82	20250108	183600	43374123	1692	1692	1692	1692	0
83	20250108	183500	43374123	1692	1692	1692	1692	0
84	20250108	183400	43374123	1692	1692	1692	1692	0
85	20250108	183300	43374123	1692	1692	1692	1692	0
86	20250108	183200	43374123	1692	1692	1692	1692	0
87	20250108	183100	43374123	1692	1692	1692	1692	0
88	20250108	183000	43374123	1692	1692	1692	1692	0
89	20250108	182900	43374123	1692	1692	1692	1692	0
90	20250108	182800	43374123	1692	1692	1692	1692	0
91	20250108	182700	43374123	1692	1692	1692	1692	0
92	20250108	182600	43374123	1692	1692	1692	1692	1121
93	20250108	182500	43374123	1692	1692	1692	1692	0
94	20250108	182400	43374123	1692	1692	1692	1692	0
95	20250108	182300	43374123	1692	1692	1692	1692	0
96	20250108	182200	43374123	1692	1692	1692	1692	0
97	20250108	182100	43374123	1692	1692	1692	1692	0
98	20250108	182000	43374123	1692	1692	1692	1692	0
99	20250108	181900	43374123	1692	1692	1692	1692	0
100	20250108	181800	43374123	1692	1692	1692	1692	0
101	20250108	181700	43374123	1692	1692	1692	1692	0
102	20250108	181600	43374123	1692	1692	1692	1692	0
103	20250108	181500	43374123	1692	1692	1692	1692	0
104	20250108	181400	43374123	1692	1692	1692	1692	0
105	20250108	181300	43374123	1692	1692	1692	1692	0
106	20250108	181200	43374123	1692	1692	1692	1692	0
107	20250108	181100	43374123	1692	1692	1692	1692	0
108	20250108	181000	43374123	1692	1692	1692	1692	0
109	20250108	180900	43374123	1692	1692	1692	1692	0
110	20250108	180800	43374123	1692	1692	1692	1692	0
111	20250108	180700	43374123	1692	1692	1692	1692	0
112	20250108	180600	43374123	1692	1692	1692	1692	0
113	20250108	180500	43374123	1692	1692	1692	1692	0
114	20250108	180400	43374123	1692	1692	1692	1692	0
115	20250108	180300	43374123	1692	1692	1692	1692	0
116	20250108	180200	43374123	1692	1692	1692	1692	0
117	20250108	180100	43374123	1692	1692	1692	1692	0
118	20250108	180000	43374123	1692	1692	1692	1692	0
119	20250108	175900	43374123	1692	1692	1692	1692	0
120	20250108	175800	43374123	1692	1692	1692	1692	0
121	20250108	175700	43374123	1692	1692	1692	1692	0
122	20250108	175600	43374123	1692	1692	1692	1692	1121
123	20250108	175500	43374123	1692	1692	1692	1692	0
124	20250108	175400	43374123	1692	1692	1692	1692	0
125	20250108	175300	43374123	1692	1692	1692	1692	0
126	20250108	175200	43374123	1692	1692	1692	1692	0
127	20250108	175100	43374123	1692	1692	1692	1692	0
128	20250108	175000	43374123	1692	1692	1692	1692	0
129	20250108	174900	43374123	1692	1692	1692	1692	0
130	20250108	174800	43374123	1692	1692	1692	1692	0
131	20250108	174700	43374123	1692	1692	1692	1692	0
132	20250108	174600	43374123	1692	1692	1692	1692	0
133	20250108	174500	43374123	1692	1692	1692	1692	0
134	20250108	174400	43374123	1692	1692	1692	1692	0
135	20250108	174300	43374123	1692	1692	1692	1692	0
136	20250108	174200	43374123	1692	1692	1692	1692	0
137	20250108	174100	43374123	1692	1692	1692	1692	0
138	20250108	174000	43374123	1692	1692	1692	1692	0
139	20250108	173900	43374123	1692	1692	1692	1692	0
140	20250108	173800	43374123	1692	1692	1692	1692	0
141	20250108	173700	43374123	1692	1692	1692	1692	0
142	20250108	173600	43374123	1692	1692	1692	1692	0
143	20250108	173500	43374123	1692	1692	1692	1692	0
144	20250108	173400	43374123	1692	1692	1692	1692	0
145	20250108	173300	43374123	1692	1692	1692	1692	0
146	20250108	173200	43374123	1692	1692	1692	1692	0
147	20250108	173100	43374123	1692	1692	1692	1692	0
148	20250108	173000	43374123	1692	1692	1692	1692	0
149	20250108	172900	43374123	1692	1692	1692	1692	0
150	20250108	172800	43374123	1692	1692	1692	1692	0
151	20250108	172700	43374123	1692	1692	1692	1692	0
152	20250108	172600	43374123	1692	1692	1692	1692	1121
153	20250108	172500	43374123	1692	1692	1692	1692	0
154	20250108	172400	43374123	1692	1692	1692	1692	0
155	20250108	172300	43374123	1692	1692	1692	1692	0
156	20250108	172200	43374123	1692	1692	1692	1692	0
157	20250108	172100	43374123	1692	1692	1692	1692	0
158	20250108	172000	43374123	1692	1692	1692	1692	0
159	20250108	171900	43374123	1692	1692	1692	1692	0
160	20250108	171800	43374123	1692	1692	1692	1692	0
161	20250108	171700	43374123	1692	1692	1692	1692	0
162	20250108	171600	43374123	1692	1692	1692	1692	0
163	20250108	171500	43374123	1692	1692	1692	1692	0
164	20250108	171400	43374123	1692	1692	1692	1692	0
165	20250108	171300	43374123	1692	1692	1692	1692	0
166	20250108	171200	43374123	1692	1692	1692	1692	0
167	20250108	171100	43374123	1692	1692	1692	1692	0
168	20250108	171000	43374123	1692	1692	1692	1692	0
169	20250108	170900	43374123	1692	1692	1692	1692	0
170	20250108	170800	43374123	1692	1692	1692	1692	0
171	20250108	170700	43374123	1692	1692	1692	1692	0
172	20250108	170600	43374123	1692	1692	1692	1692	0
173	20250108	170500	43374123	1692	1692	1692	1692	0
174	20250108	170400	43374123	1692	1692	1692	1692	0
175	20250108	170300	43374123	1692	1692	1692	1692	0
176	20250108	170200	43374123	1692	1692	1692	1692	0
177	20250108	170100	43374123	1692	1692	1692	1692	0
178	20250108	170000	43374123	1692	1692	1692	1692	0
179	20250108	165900	43374123	1692	1692	1692	1692	0
180	20250108	165800	43374123	1692	1692	1692	1692	0
181	20250108	165700	43374123	1692	1692	1692	1692	0
182	20250108	165600	43374123	1692	1692	1692	1692	1121
183	20250108	165500	43374123	1692	1692	1692	1692	0
184	20250108	165400	43374123	1692	1692	1692	1692	0
185	20250108	165300	43374123	1692	1692	1692	1692	0
186	20250108	165200	43374123	1692	1692	1692	1692	0
187	20250108	165100	43374123	1692	1692	1692	1692	0
188	20250108	165000	43374123	1692	1692	1692	1692	0
189	20250108	164900	43374123	1692	1692	1692	1692	0
190	20250108	164800	43374123	1692	1692	1692	1692	0
191	20250108	164700	43374123	1692	1692	1692	1692	0
192	20250108	164600	43374123	1692	1692	1692	1692	0
193	20250108	164500	43374123	1692	1692	1692	1692	0
194	20250108	164400	43374123	1692	1692	1692	1692	0
195	20250108	164300	43374123	1692	1692	1692	1692	0
196	20250108	164200	43374123	1692	1692	1692	1692	0
197	20250108	164100	43374123	1692	1692	1692	1692	0
198	20250108	164000	43374123	1692	1692	1692	1692	0
199	20250108	163900	43374123	1692	1692	1692	1692	0
200	20250108	163800	43374123	1692	1692	1692	1692	0
201	20250108	163700	43374123	1692	1692	1692	1692	0
202	20250108	163600	43374123	1692	1692	1692	1692	0
203	20250108	163500	43374123	1692	1692	1692	1692	0
204	20250108	163400	43374123	1692	1692	1692	1692	0
205	20250108	163300	43374123	1692	1692	1692	1692	0
206	20250108	163200	43374123	1692	1692	1692	1692	0
207	20250108	163100	43374123	1692	1692	1692	1692	0
208	20250108	163000	43374123	1692	1692	1692	1692	0
209	20250108	162900	43374123	1692	1692	1692	1692	0
210	20250108	162800	43374123	1692	1692	1692	1692	0
211	20250108	162700	43374123	1692	1692	1692	1692	0
212	20250108	162600	43374123	1692	1692	1692	1692	1121
213	20250108	162500	43374123	1692	1692	1692	1692	0
214	20250108	162400	43374123	1692	1692	1692	1692	0
215	20250108	162300	43374123	1692	1692	1692	1692	0
216	20250108	162200	43374123	1692	1692	1692	1692	0
217	20250108	162100	43374123	1692	1692	1692	1692	0
218	20250108	162000	43374123	1692	1692	1692	1692	0
219	20250108	161900	43374123	1692	1692	1692	1692	0
220	20250108	161800	43374123	1692	1692	1692	1692	0
221	20250108	161700	43374123	1692	1692	1692	1692	0
222	20250108	161600	43374123	1692	1692	1692	1692	0
223	20250108	161500	43374123	1692	1692	1692	1692	0
224	20250108	161400	43374123	1692	1692	1692	1692	0
225	20250108	161300	43374123	1692	1692	1692	1692	0
226	20250108	161200	43374123	1692	1692	1692	1692	0
227	20250108	161100	43374123	1692	1692	1692	1692	0
228	20250108	161000	43374123	1692	1692	1692	1692	0
229	20250108	160900	43374123	1692	1692	1692	1692	0
230	20250108	160800	43374123	1692	1692	1692	1692	0
231	20250108	160700	43374123	1692	1692	1692	1692	0
232	20250108	160600	43374123	1692	1692	1692	1692	0
233	20250108	160500	43374123	1692	1692	1692	1692	0
234	20250108	160400	43374123	1692	1692	1692	1692	0
235	20250108	160300	43374123	1692	1692	1692	1692	0
236	20250108	160200	43374123	1692	1692	1692	1692	0
237	20250108	160100	43374123	1692	1692	1692	1692	0
238	20250108	160000	43374123	1692	1692	1692	1692	0
239	20250108	155900	43374123	1692	1692	1692	1692	0
240	20250108	155800	43374123	1692	1692	1692	1692	0
241	20250108	155700	43374123	1692	1692	1692	1692	0
242	20250108	155600	43374123	1692	1692	1692	1692	1121
243	20250108	155500	43374123	1692	1692	1692	1692	0
244	20250108	155400	43374123	1692	1692	1692	1692	0
245	20250108	155300	43374123	1692	1692	1692	1692	0
246	20250108	155200	43374123	1692	1692	1692	1692	0
247	20250108	155100	43374123	1692	1692	1692	1692	0
248	20250108	155000	43374123	1692	1692	1692	1692	0
249	20250108	154900	43374123	1692	1692	1692	1692	0
250	20250108	154800	43374123	1692	1692	1692	1692	0
251	20250108	154700	43374123	1692	1692	1692	1692	0
252	20250108	154600	43374123	1692	1692	1692	1692	0
253	20250108	154500	43374123	1692	1692	1692	1692	0
254	20250108	154400	43374123	1692	1692	1692	1692	0
255	20250108	154300	43374123	1692	1692	1692	1692	0
256	20250108	154200	43374123	1692	1692	1692	1692	0
257	20250108	154100	43374123	1692	1692	1692	1692	0
258	20250108	154000	43374123	1692	1692	1692	1692	0
259	20250108	153900	43374123	1692	1692	1692	1692	0
260	20250108	153800	43374123	1692	1692	1692	1692	0
261	20250108	153700	43374123	1692	1692	1692	1692	0
262	20250108	153600	43374123	1692	1692	1692	1692	0
263	20250108	153500	43374123	1692	1692	1692	1692	0
264	20250108	153400	43374123	1692	1692	1692	1692	0
265	20250108	153300	43374123	1692	1692	1692	1692	0
266	20250108	153200	43374123	1692	1692	1692	1692	0
267	20250108	153100	43374123	1692	1692	1692	1692	0
268	20250108	153000	43374123	1692	1692	1692	1692	1121
269	20250108	152900	41477391	1692	1692	1692	1692	0
270	20250108	152800	41477391	1692	1692	1692	1692	0
271	20250108	152700	41477391	1692	1692	1692	1692	0
272	20250108	152600	41477391	1692	1692	1692	1692	0
273	20250108	152500	41477391	1692	1692	1692	1692	0
274	20250108	152400	41477391	1692	1692	1692	1692	0
275	20250108	152300	41477391	1692	1692	1692	1692	0
276	20250108	152200	41477391	1692	1692	1692	1692	0
277	20250108	152100	41477391	1692	1692	1692	1692	0
278	20250108	152000	41477391	1692	1692	1692	1692	0
279	20250108	151900	41477391	1692	1691	1692	1691	21
280	20250108	151800	41441879	1692	1691	1692	1691	692
281	20250108	151700	40271705	1692	1692	1692	1692	0
282	20250108	151600	40271705	1692	1691	1692	1691	2
283	20250108	151500	40268322	1692	1691	1692	1691	14
284	20250108	151400	40244646	1692	1692	1692	1692	0
285	20250108	151300	40244646	1692	1691	1692	1691	67
286	20250108	151200	40131289	1692	1692	1692	1692	0
287	20250108	151100	40131289	1692	1692	1692	1692	0
288	20250108	151000	40131289	1692	1692	1692	1692	0
289	20250108	150900	40131289	1692	1692	1692	1692	0
290	20250108	150800	40131289	1692	1691	1692	1691	86
291	20250108	150700	39985862	1692	1691	1692	1690	801
292	20250108	150600	38632143	1692	1692	1692	1692	0
293	20250108	150500	38632143	1692	1692	1692	1692	0
294	20250108	150400	38632143	1692	1691	1692	1691	2
295	20250108	150300	38628760	1692	1692	1692	1692	0
296	20250108	150200	38628760	1692	1692	1692	1692	0
297	20250108	150100	38628760	1692	1692	1692	1692	0
298	20250108	150000	38628760	1692	1692	1692	1692	2
299	20250108	145900	38625376	1692	1692	1692	1692	0
300	20250108	145800	38625376	1692	1692	1692	1692	0
301	20250108	145700	38625376	1692	1692	1692	1692	0
302	20250108	145600	38625376	1692	1692	1692	1692	0
303	20250108	145500	38625376	1692	1691	1692	1690	501
304	20250108	145400	37778604	1692	1692	1692	1692	223
305	20250108	145300	37401288	1692	1691	1692	1691	31
306	20250108	145200	37348865	1692	1692	1692	1692	1
307	20250108	145100	37347173	1688	1688	1688	1688	0
308	20250108	145000	37347173	1688	1688	1688	1688	0
309	20250108	144900	37347173	1688	1688	1688	1688	200
310	20250108	144800	37009573	1689	1690	1690	1689	30
311	20250108	144700	36958897	1692	1692	1692	1692	0
312	20250108	144600	36958897	1692	1692	1692	1692	0
313	20250108	144500	36958897	1692	1692	1692	1692	0
314	20250108	144400	36958897	1692	1692	1692	1692	0
315	20250108	144300	36958897	1692	1692	1692	1692	0
316	20250108	144200	36958897	1692	1692	1692	1692	0
317	20250108	144100	36958897	1692	1692	1692	1692	0
318	20250108	144000	36958897	1692	1692	1692	1692	0
319	20250108	143900	36958897	1692	1692	1692	1692	0
320	20250108	143800	36958897	1692	1692	1692	1692	0
321	20250108	143700	36958897	1692	1692	1692	1692	0
322	20250108	143600	36958897	1692	1692	1692	1692	0
323	20250108	143500	36958897	1692	1689	1692	1689	81
324	20250108	143400	36822082	1692	1692	1692	1692	0
325	20250108	143300	36822082	1692	1692	1692	1692	100
326	20250108	143200	36652882	1692	1692	1692	1692	0
327	20250108	143100	36652882	1692	1692	1692	1692	0
328	20250108	143000	36652882	1692	1692	1692	1692	0
329	20250108	142900	36652882	1692	1692	1692	1692	0
330	20250108	142800	36652882	1692	1692	1692	1692	1
331	20250108	142700	36651190	1692	1692	1692	1692	0
332	20250108	142600	36651190	1692	1692	1692	1692	0
333	20250108	142500	36651190	1692	1692	1692	1692	0
334	20250108	142400	36651190	1692	1692	1692	1692	0
335	20250108	142300	36651190	1692	1692	1692	1692	0
336	20250108	142200	36651190	1692	1692	1692	1692	0
337	20250108	142100	36651190	1692	1692	1692	1692	0
338	20250108	142000	36651190	1692	1692	1692	1692	21
339	20250108	141900	36615658	1692	1692	1692	1692	0
340	20250108	141800	36615658	1692	1692	1692	1692	0
341	20250108	141700	36615658	1692	1692	1692	1692	0
342	20250108	141600	36615658	1692	1692	1692	1692	0
343	20250108	141500	36615658	1692	1692	1692	1692	0
344	20250108	141400	36615658	1692	1692	1692	1692	0
345	20250108	141300	36615658	1692	1692	1692	1692	0
346	20250108	141200	36615658	1692	1692	1692	1692	1
347	20250108	141100	36613966	1689	1689	1689	1689	31
348	20250108	141000	36561607	1692	1692	1692	1692	0
349	20250108	140900	36561607	1692	1692	1692	1692	0
350	20250108	140800	36561607	1692	1692	1692	1692	0
351	20250108	140700	36561607	1692	1692	1692	1692	18
352	20250108	140600	36531151	1692	1692	1692	1692	0
353	20250108	140500	36531151	1692	1692	1692	1692	0
354	20250108	140400	36531151	1692	1692	1692	1692	0
355	20250108	140300	36531151	1692	1692	1692	1692	0
356	20250108	140200	36531151	1692	1691	1692	1691	271
357	20250108	140100	36072889	1692	1692	1692	1692	0
358	20250108	140000	36072889	1692	1692	1692	1692	0
359	20250108	135900	36072889	1692	1692	1692	1692	0
360	20250108	135800	36072889	1692	1692	1692	1692	0
361	20250108	135700	36072889	1692	1692	1692	1692	0
362	20250108	135600	36072889	1692	1692	1692	1692	0
363	20250108	135500	36072889	1692	1692	1692	1692	0
364	20250108	135400	36072889	1692	1692	1692	1692	0
365	20250108	135300	36072889	1692	1688	1692	1688	100
366	20250108	135200	35904085	1692	1692	1692	1692	0
367	20250108	135100	35904085	1692	1692	1692	1692	1
368	20250108	135000	35902393	1689	1689	1689	1689	74
369	20250108	134900	35777407	1688	1689	1689	1688	138
370	20250108	134800	35544337	1692	1692	1692	1692	0
371	20250108	134700	35544337	1692	1692	1692	1692	0
372	20250108	134600	35544337	1692	1692	1692	1692	0
373	20250108	134500	35544337	1692	1692	1692	1692	0
374	20250108	134400	35544337	1692	1692	1692	1692	0
375	20250108	134300	35544337	1692	1692	1692	1692	0
376	20250108	134200	35544337	1692	1692	1692	1692	12
377	20250108	134100	35524033	1688	1688	1688	1688	1001
378	20250108	134000	33834345	1688	1688	1688	1688	0
379	20250108	133900	33834345	1688	1688	1688	1688	0
380	20250108	133800	33834345	1688	1688	1688	1688	0
381	20250108	133700	33834345	1688	1688	1688	1688	0
382	20250108	133600	33834345	1688	1688	1688	1688	0
383	20250108	133500	33834345	1688	1688	1688	1688	0
384	20250108	133400	33834345	1688	1688	1688	1688	0
385	20250108	133300	33834345	1688	1688	1688	1688	0
386	20250108	133200	33834345	1688	1688	1688	1688	0
387	20250108	133100	33834345	1688	1688	1688	1688	0
388	20250108	133000	33834345	1688	1688	1688	1687	65
389	20250108	132900	33724682	1688	1688	1688	1688	0
390	20250108	132800	33724682	1688	1688	1688	1688	0
391	20250108	132700	33724682	1688	1688	1688	1688	0
392	20250108	132600	33724682	1688	1689	1689	1688	11
393	20250108	132500	33706112	1689	1689	1689	1689	0
394	20250108	132400	33706112	1689	1689	1689	1689	0
395	20250108	132300	33706112	1689	1689	1689	1689	0
396	20250108	132200	33706112	1689	1689	1689	1689	1002
397	20250108	132100	32013734	1689	1689	1689	1689	10
398	20250108	132000	31996844	1689	1689	1689	1689	0
399	20250108	131900	31996844	1689	1689	1689	1689	23
400	20250108	131800	31957997	1689	1689	1689	1689	0
401	20250108	131700	31957997	1689	1689	1689	1689	0
402	20250108	131600	31957997	1689	1689	1689	1689	500
403	20250108	131500	31113497	1690	1690	1690	1690	0
404	20250108	131400	31113497	1690	1690	1690	1690	0
405	20250108	131300	31113497	1690	1690	1690	1690	0
406	20250108	131200	31113497	1690	1690	1690	1690	0
407	20250108	131100	31113497	1690	1690	1690	1690	0
408	20250108	131000	31113497	1690	1692	1692	1690	9
409	20250108	130900	31098278	1692	1692	1692	1692	0
410	20250108	130800	31098278	1692	1692	1692	1692	0
411	20250108	130700	31098278	1692	1692	1692	1692	0
412	20250108	130600	31098278	1692	1692	1692	1692	0
413	20250108	130500	31098278	1692	1692	1692	1692	0
414	20250108	130400	31098278	1692	1692	1692	1692	49
415	20250108	130300	31015370	1692	1692	1692	1692	1
416	20250108	130200	31013678	1692	1692	1692	1692	0
417	20250108	130100	31013678	1692	1692	1692	1692	0
418	20250108	130000	31013678	1692	1692	1692	1692	0
419	20250108	125900	31013678	1692	1687	1692	1687	3
420	20250108	125800	31008612	1688	1690	1690	1688	69
421	20250108	125700	30892089	1690	1692	1692	1690	35
422	20250108	125600	30832915	1692	1692	1692	1692	0
423	20250108	125500	30832915	1692	1692	1692	1692	0
424	20250108	125400	30832915	1692	1692	1692	1692	0
425	20250108	125300	30832915	1692	1692	1692	1692	0
426	20250108	125200	30832915	1692	1692	1692	1692	0
427	20250108	125100	30832915	1692	1692	1692	1692	1
428	20250108	125000	30831223	1692	1692	1692	1692	0
429	20250108	124900	30831223	1692	1692	1692	1692	400
430	20250108	124800	30154423	1692	1692	1692	1692	0
431	20250108	124700	30154423	1692	1692	1692	1692	0
432	20250108	124600	30154423	1692	1692	1692	1692	1
433	20250108	124500	30152731	1692	1692	1692	1692	3
434	20250108	124400	30147655	1692	1692	1692	1692	0
435	20250108	124300	30147655	1692	1692	1692	1692	1
436	20250108	124200	30145963	1691	1691	1691	1691	0
437	20250108	124100	30145963	1691	1691	1691	1691	0
438	20250108	124000	30145963	1691	1691	1691	1691	0
439	20250108	123900	30145963	1691	1692	1692	1691	57
440	20250108	123800	30049526	1692	1696	1696	1692	135
441	20250108	123700	29820852	1697	1697	1697	1697	0
442	20250108	123600	29820852	1697	1697	1697	1697	0
443	20250108	123500	29820852	1697	1697	1697	1697	0
444	20250108	123400	29820852	1697	1697	1697	1697	0
445	20250108	123300	29820852	1697	1697	1697	1697	0
446	20250108	123200	29820852	1697	1697	1698	1697	183
447	20250108	123100	29510122	1697	1697	1697	1697	0
448	20250108	123000	29510122	1697	1697	1697	1697	4
449	20250108	122900	29503334	1697	1697	1697	1697	2
450	20250108	122800	29499940	1697	1697	1697	1697	1
451	20250108	122700	29498243	1697	1697	1697	1697	1
452	20250108	122600	29496546	1695	1697	1697	1695	3
453	20250108	122500	29491457	1697	1697	1697	1694	155
454	20250108	122400	29228699	1698	1698	1698	1698	0
455	20250108	122300	29228699	1698	1698	1698	1698	0
456	20250108	122200	29228699	1698	1698	1698	1698	0
457	20250108	122100	29228699	1698	1698	1698	1698	2
458	20250108	122000	29225303	1694	1694	1694	1694	79
459	20250108	121900	29091477	1698	1697	1698	1694	730
460	20250108	121800	27853373	1697	1697	1697	1697	2
461	20250108	121700	27849979	1694	1694	1694	1694	0
462	20250108	121600	27849979	1694	1694	1694	1694	0
463	20250108	121500	27849979	1694	1694	1694	1694	0
464	20250108	121400	27849979	1694	1694	1694	1694	52
465	20250108	121300	27761891	1697	1697	1697	1697	0
466	20250108	121200	27761891	1697	1697	1697	1697	10
467	20250108	121100	27744921	1697	1697	1697	1697	0
468	20250108	121000	27744921	1697	1697	1697	1697	0
469	20250108	120900	27744921	1697	1697	1697	1697	0
470	20250108	120800	27744921	1697	1697	1697	1697	0
471	20250108	120700	27744921	1697	1697	1697	1697	0
472	20250108	120600	27744921	1697	1697	1697	1697	0
473	20250108	120500	27744921	1697	1697	1697	1697	0
474	20250108	120400	27744921	1697	1697	1697	1697	0
475	20250108	120300	27744921	1697	1697	1697	1697	0
476	20250108	120200	27744921	1697	1697	1697	1697	0
477	20250108	120100	27744921	1697	1697	1697	1697	195
478	20250108	120000	27414006	1697	1697	1697	1697	0
479	20250108	115900	27414006	1697	1697	1697	1697	0
480	20250108	115800	27414006	1697	1697	1697	1697	0
481	20250108	115700	27414006	1697	1697	1697	1697	2
482	20250108	115600	27410612	1693	1693	1693	1693	0
483	20250108	115500	27410612	1693	1693	1693	1693	0
484	20250108	115400	27410612	1693	1693	1693	1693	0
485	20250108	115300	27410612	1693	1687	1697	1687	23
486	20250108	115200	27371726	1697	1697	1697	1697	0
487	20250108	115100	27371726	1697	1697	1697	1697	100
488	20250108	115000	27202026	1697	1697	1697	1697	0
489	20250108	114900	27202026	1697	1697	1697	1697	0
490	20250108	114800	27202026	1697	1697	1697	1697	0
491	20250108	114700	27202026	1697	1697	1697	1697	15
492	20250108	114600	27176571	1698	1698	1698	1698	0
493	20250108	114500	27176571	1698	1698	1698	1698	0
494	20250108	114400	27176571	1698	1698	1698	1698	0
495	20250108	114300	27176571	1698	1698	1698	1698	0
496	20250108	114200	27176571	1698	1698	1698	1698	0
497	20250108	114100	27176571	1698	1698	1698	1698	0
498	20250108	114000	27176571	1698	1698	1698	1698	0
499	20250108	113900	27176571	1698	1698	1698	1698	0
500	20250108	113800	27176571	1698	1698	1698	1698	0
501	20250108	113700	27176571	1698	1698	1698	1698	0
502	20250108	113600	27176571	1698	1698	1698	1698	0
503	20250108	113500	27176571	1698	1698	1698	1698	0
504	20250108	113400	27176571	1698	1698	1698	1698	1
505	20250108	113300	27174873	1699	1698	1699	1698	100
506	20250108	113200	27004983	1699	1699	1699	1699	1
507	20250108	113100	27003284	1683	1683	1683	1683	0
508	20250108	113000	27003284	1683	1683	1683	1683	0
509	20250108	112900	27003284	1683	1683	1683	1683	0
510	20250108	112800	27003284	1683	1683	1683	1683	0
511	20250108	112700	27003284	1683	1685	1685	1683	323
512	20250108	112600	26459435	1684	1684	1684	1684	0
513	20250108	112500	26459435	1684	1684	1684	1684	0
514	20250108	112400	26459435	1684	1684	1684	1684	13
515	20250108	112300	26437543	1700	1700	1700	1700	0
516	20250108	112200	26437543	1700	1700	1700	1700	0
517	20250108	112100	26437543	1700	1700	1700	1700	0
518	20250108	112000	26437543	1700	1700	1700	1700	0
519	20250108	111900	26437543	1700	1700	1700	1700	500
520	20250108	111800	25587543	1701	1701	1701	1701	0
521	20250108	111700	25587543	1701	1701	1701	1701	0
522	20250108	111600	25587543	1701	1701	1701	1701	0
523	20250108	111500	25587543	1701	1701	1701	1701	0
524	20250108	111400	25587543	1701	1701	1701	1701	0
525	20250108	111300	25587543	1701	1701	1701	1701	0
526	20250108	111200	25587543	1701	1701	1701	1701	0
527	20250108	111100	25587543	1701	1701	1701	1701	0
528	20250108	111000	25587543	1701	1701	1701	1701	0
529	20250108	110900	25587543	1701	1701	1701	1701	1
530	20250108	110800	25585842	1701	1701	1701	1701	0
531	20250108	110700	25585842	1701	1701	1701	1701	0
532	20250108	110600	25585842	1701	1701	1701	1701	0
533	20250108	110500	25585842	1701	1701	1701	1701	0
534	20250108	110400	25585842	1701	1700	1701	1700	137
535	20250108	110300	25352938	1701	1701	1701	1701	8
536	20250108	110200	25339330	1701	1701	1701	1701	0
537	20250108	110100	25339330	1701	1701	1701	1701	0
538	20250108	110000	25339330	1701	1701	1701	1701	0
539	20250108	105900	25339330	1701	1701	1701	1701	0
540	20250108	105800	25339330	1701	1701	1701	1701	50
541	20250108	105700	25254280	1702	1702	1702	1702	0
542	20250108	105600	25254280	1702	1702	1702	1702	0
543	20250108	105500	25254280	1702	1702	1702	1702	0
544	20250108	105400	25254280	1702	1702	1702	1702	0
545	20250108	105300	25254280	1702	1702	1702	1702	0
546	20250108	105200	25254280	1702	1702	1702	1702	0
547	20250108	105100	25254280	1702	1702	1702	1702	0
548	20250108	105000	25254280	1702	1702	1702	1702	0
549	20250108	104900	25254280	1702	1702	1702	1702	0
550	20250108	104800	25254280	1702	1702	1702	1702	0
551	20250108	104700	25254280	1702	1702	1702	1702	0
552	20250108	104600	25254280	1702	1702	1702	1702	0
553	20250108	104500	25254280	1702	1702	1702	1702	151
554	20250108	104400	24997278	1702	1702	1702	1702	0
555	20250108	104300	24997278	1702	1702	1702	1702	106
556	20250108	104200	24816866	1702	1702	1702	1702	31
557	20250108	104100	24764104	1702	1702	1702	1702	0
558	20250108	104000	24764104	1702	1702	1702	1702	0
559	20250108	103900	24764104	1702	1702	1702	1702	0
560	20250108	103800	24764104	1702	1702	1702	1702	0
561	20250108	103700	24764104	1702	1701	1702	1701	6
562	20250108	103600	24753897	1703	1702	1703	1677	629
563	20250108	103500	23683461	1702	1702	1702	1702	0
564	20250108	103400	23683461	1702	1702	1702	1702	58
565	20250108	103300	23584745	1702	1702	1702	1702	0
566	20250108	103200	23584745	1702	1702	1702	1702	0
567	20250108	103100	23584745	1702	1702	1702	1702	2
568	20250108	103000	23581341	1675	1675	1675	1675	0
569	20250108	102900	23581341	1675	1673	1675	1673	2
570	20250108	102800	23577993	1701	1701	1701	1701	0
571	20250108	102700	23577993	1701	1701	1701	1701	0
572	20250108	102600	23577993	1701	1700	1701	1700	300
573	20250108	102500	23067694	1701	1701	1701	1701	0
574	20250108	102400	23067694	1701	1701	1701	1701	0
575	20250108	102300	23067694	1701	1701	1701	1701	0
576	20250108	102200	23067694	1701	1701	1701	1701	4
577	20250108	102100	23060890	1703	1703	1703	1703	0
578	20250108	102000	23060890	1703	1693	1703	1690	8
579	20250108	101900	23047347	1695	1695	1695	1695	2
580	20250108	101800	23043957	1660	1682	1682	1660	4060
581	20250108	101700	16261622	1680	1680	1680	1680	0
582	20250108	101600	16261622	1680	1680	1680	1680	0
583	20250108	101500	16261622	1680	1680	1680	1680	0
584	20250108	101400	16261622	1680	1681	1681	1680	219
585	20250108	101300	15893502	1680	1694	1694	1680	3842
586	20250108	101200	9411335	1710	1710	1710	1710	0
587	20250108	101100	9411335	1710	1710	1710	1710	0
588	20250108	101000	9411335	1710	1710	1710	1710	0
589	20250108	100900	9411335	1710	1710	1710	1710	0
590	20250108	100800	9411335	1710	1710	1710	1710	0
591	20250108	100700	9411335	1710	1710	1710	1710	0
592	20250108	100600	9411335	1710	1710	1710	1710	0
593	20250108	100500	9411335	1710	1710	1710	1710	0
594	20250108	100400	9411335	1710	1710	1710	1710	0
595	20250108	100300	9411335	1710	1710	1710	1710	0
596	20250108	100200	9411335	1710	1710	1710	1710	7
597	20250108	100100	9399365	1711	1711	1711	1711	0
598	20250108	100000	9399365	1711	1711	1711	1711	0
599	20250108	095900	9399365	1711	1695	1712	1694	303
600	20250108	095800	8885811	1713	1696	1713	1696	6
601	20250108	095700	8875550	1714	1714	1714	1714	0
602	20250108	095600	8875550	1714	1714	1714	1714	0
603	20250108	095500	8875550	1714	1714	1714	1714	0
604	20250108	095400	8875550	1714	1714	1714	1714	0
605	20250108	095300	8875550	1714	1714	1714	1714	0
606	20250108	095200	8875550	1714	1714	1714	1714	0
607	20250108	095100	8875550	1714	1714	1714	1714	0
608	20250108	095000	8875550	1714	1713	1714	1713	116
609	20250108	094900	8676736	1700	1700	1700	1700	687
610	20250108	094800	7508836	1700	1700	1700	1700	3
611	20250108	094700	7503736	1694	1694	1694	1694	0
612	20250108	094600	7503736	1694	1698	1698	1694	3
613	20250108	094500	7498648	1700	1700	1700	1700	0
614	20250108	094400	7498648	1700	1700	1700	1700	0
615	20250108	094300	7498648	1700	1700	1700	1700	7
616	20250108	094200	7486748	1700	1694	1700	1691	713
617	20250108	094100	6281035	1690	1690	1690	1690	0
618	20250108	094000	6281035	1690	1690	1690	1690	0
619	20250108	093900	6281035	1690	1701	1701	1690	70
620	20250108	093800	6162490	1715	1715	1715	1715	1
621	20250108	093700	6160775	1715	1715	1715	1715	0
622	20250108	093600	6160775	1715	1715	1715	1715	0
623	20250108	093500	6160775	1715	1715	1715	1715	0
624	20250108	093400	6160775	1715	1715	1715	1715	0
625	20250108	093300	6160775	1715	1715	1715	1715	0
626	20250108	093200	6160775	1715	1715	1715	1715	0
627	20250108	093100	6160775	1715	1715	1715	1715	0
628	20250108	093000	6160775	1715	1700	1715	1700	9
629	20250108	092900	6145460	1700	1700	1700	1700	10
630	20250108	092800	6128460	1700	1700	1700	1700	290
631	20250108	092700	5635460	1700	1700	1700	1700	400
632	20250108	092600	4955460	1700	1700	1700	1700	0
633	20250108	092500	4955460	1700	1719	1719	1700	463
634	20250108	092400	4168341	1700	1700	1700	1700	40
635	20250108	092300	4100341	1720	1720	1720	1720	0
636	20250108	092200	4100341	1720	1720	1720	1720	0
637	20250108	092100	4100341	1720	1720	1720	1720	0
638	20250108	092000	4100341	1720	1720	1720	1720	49
639	20250108	091900	4016061	1720	1720	1720	1720	1
640	20250108	091800	4014341	1700	1700	1700	1700	53
641	20250108	091700	3924241	1720	1720	1720	1720	0
642	20250108	091600	3924241	1720	1720	1720	1720	1
643	20250108	091500	3922521	1720	1720	1720	1720	0
644	20250108	091400	3922521	1720	1720	1720	1720	0
645	20250108	091300	3922521	1720	1720	1720	1720	10
646	20250108	091200	3905321	1727	1727	1727	1727	0
647	20250108	091100	3905321	1727	1727	1727	1727	0
648	20250108	091000	3905321	1727	1727	1727	1727	0
649	20250108	090900	3905321	1727	1715	1727	1715	1700
650	20250108	090800	982600	1700	1700	1700	1700	245
651	20250108	090700	566100	1700	1700	1700	1700	0
652	20250108	090600	566100	1700	1700	1700	1700	200
653	20250108	090500	226100	1700	1700	1700	1700	0
654	20250108	090400	226100	1700	1700	1700	1700	58
655	20250108	090300	127500	1700	1700	1700	1700	0
656	20250108	090200	127500	1700	1700	1700	1700	0
657	20250108	090100	127500	1700	1700	1700	1700	0
658	20250108	090000	127500	1700	1700	1700	1700	75