KissMeData/271830/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210200	61269094	1709	1709	1709	1709	316
3	20250110	210100	61269094	1709	1709	1709	1709	0
4	20250110	210000	61269094	1709	1709	1709	1709	0
5	20250110	205900	61269094	1709	1709	1709	1709	0
6	20250110	205800	61269094	1709	1709	1709	1709	0
7	20250110	205700	61269094	1709	1709	1709	1709	0
8	20250110	205600	61269094	1709	1709	1709	1709	0
9	20250110	205500	61269094	1709	1709	1709	1709	0
10	20250110	205400	61269094	1709	1709	1709	1709	0
11	20250110	205300	61269094	1709	1709	1709	1709	0
12	20250110	205200	61269094	1709	1709	1709	1709	0
13	20250110	205100	61269094	1709	1709	1709	1709	0
14	20250110	205000	61269094	1709	1709	1709	1709	0
15	20250110	204900	61269094	1709	1709	1709	1709	0
16	20250110	204800	61269094	1709	1709	1709	1709	0
17	20250110	204700	61269094	1709	1709	1709	1709	0
18	20250110	204600	61269094	1709	1709	1709	1709	0
19	20250110	204500	61269094	1709	1709	1709	1709	0
20	20250110	204400	61269094	1709	1709	1709	1709	0
21	20250110	204300	61269094	1709	1709	1709	1709	0
22	20250110	204200	61269094	1709	1709	1709	1709	0
23	20250110	204100	61269094	1709	1709	1709	1709	0
24	20250110	204000	61269094	1709	1709	1709	1709	0
25	20250110	203900	61269094	1709	1709	1709	1709	0
26	20250110	203800	61269094	1709	1709	1709	1709	0
27	20250110	203700	61269094	1709	1709	1709	1709	0
28	20250110	203600	61269094	1709	1709	1709	1709	0
29	20250110	203500	61269094	1709	1709	1709	1709	0
30	20250110	203400	61269094	1709	1709	1709	1709	0
31	20250110	203300	61269094	1709	1709	1709	1709	0
32	20250110	203200	61269094	1709	1709	1709	1709	316
33	20250110	203100	61269094	1709	1709	1709	1709	0
34	20250110	203000	61269094	1709	1709	1709	1709	0
35	20250110	202900	61269094	1709	1709	1709	1709	0
36	20250110	202800	61269094	1709	1709	1709	1709	0
37	20250110	202700	61269094	1709	1709	1709	1709	0
38	20250110	202600	61269094	1709	1709	1709	1709	0
39	20250110	202500	61269094	1709	1709	1709	1709	0
40	20250110	202400	61269094	1709	1709	1709	1709	0
41	20250110	202300	61269094	1709	1709	1709	1709	0
42	20250110	202200	61269094	1709	1709	1709	1709	0
43	20250110	202100	61269094	1709	1709	1709	1709	0
44	20250110	202000	61269094	1709	1709	1709	1709	0
45	20250110	201900	61269094	1709	1709	1709	1709	0
46	20250110	201800	61269094	1709	1709	1709	1709	0
47	20250110	201700	61269094	1709	1709	1709	1709	0
48	20250110	201600	61269094	1709	1709	1709	1709	0
49	20250110	201500	61269094	1709	1709	1709	1709	0
50	20250110	201400	61269094	1709	1709	1709	1709	0
51	20250110	201300	61269094	1709	1709	1709	1709	0
52	20250110	201200	61269094	1709	1709	1709	1709	0
53	20250110	201100	61269094	1709	1709	1709	1709	0
54	20250110	201000	61269094	1709	1709	1709	1709	0
55	20250110	200900	61269094	1709	1709	1709	1709	0
56	20250110	200800	61269094	1709	1709	1709	1709	0
57	20250110	200700	61269094	1709	1709	1709	1709	0
58	20250110	200600	61269094	1709	1709	1709	1709	0
59	20250110	200500	61269094	1709	1709	1709	1709	0
60	20250110	200400	61269094	1709	1709	1709	1709	0
61	20250110	200300	61269094	1709	1709	1709	1709	0
62	20250110	200200	61269094	1709	1709	1709	1709	316
63	20250110	200100	61269094	1709	1709	1709	1709	0
64	20250110	200000	61269094	1709	1709	1709	1709	0
65	20250110	195900	61269094	1709	1709	1709	1709	0
66	20250110	195800	61269094	1709	1709	1709	1709	0
67	20250110	195700	61269094	1709	1709	1709	1709	0
68	20250110	195600	61269094	1709	1709	1709	1709	0
69	20250110	195500	61269094	1709	1709	1709	1709	0
70	20250110	195400	61269094	1709	1709	1709	1709	0
71	20250110	195300	61269094	1709	1709	1709	1709	0
72	20250110	195200	61269094	1709	1709	1709	1709	0
73	20250110	195100	61269094	1709	1709	1709	1709	0
74	20250110	195000	61269094	1709	1709	1709	1709	0
75	20250110	194900	61269094	1709	1709	1709	1709	0
76	20250110	194800	61269094	1709	1709	1709	1709	0
77	20250110	194700	61269094	1709	1709	1709	1709	0
78	20250110	194600	61269094	1709	1709	1709	1709	0
79	20250110	194500	61269094	1709	1709	1709	1709	0
80	20250110	194400	61269094	1709	1709	1709	1709	0
81	20250110	194300	61269094	1709	1709	1709	1709	0
82	20250110	194200	61269094	1709	1709	1709	1709	0
83	20250110	194100	61269094	1709	1709	1709	1709	0
84	20250110	194000	61269094	1709	1709	1709	1709	0
85	20250110	193900	61269094	1709	1709	1709	1709	0
86	20250110	193800	61269094	1709	1709	1709	1709	0
87	20250110	193700	61269094	1709	1709	1709	1709	0
88	20250110	193600	61269094	1709	1709	1709	1709	0
89	20250110	193500	61269094	1709	1709	1709	1709	0
90	20250110	193400	61269094	1709	1709	1709	1709	0
91	20250110	193300	61269094	1709	1709	1709	1709	0
92	20250110	193200	61269094	1709	1709	1709	1709	316
93	20250110	193100	61269094	1709	1709	1709	1709	0
94	20250110	193000	61269094	1709	1709	1709	1709	0
95	20250110	192900	61269094	1709	1709	1709	1709	0
96	20250110	192800	61269094	1709	1709	1709	1709	0
97	20250110	192700	61269094	1709	1709	1709	1709	0
98	20250110	192600	61269094	1709	1709	1709	1709	0
99	20250110	192500	61269094	1709	1709	1709	1709	0
100	20250110	192400	61269094	1709	1709	1709	1709	0
101	20250110	192300	61269094	1709	1709	1709	1709	0
102	20250110	192200	61269094	1709	1709	1709	1709	0
103	20250110	192100	61269094	1709	1709	1709	1709	0
104	20250110	192000	61269094	1709	1709	1709	1709	0
105	20250110	191900	61269094	1709	1709	1709	1709	0
106	20250110	191800	61269094	1709	1709	1709	1709	0
107	20250110	191700	61269094	1709	1709	1709	1709	0
108	20250110	191600	61269094	1709	1709	1709	1709	0
109	20250110	191500	61269094	1709	1709	1709	1709	0
110	20250110	191400	61269094	1709	1709	1709	1709	0
111	20250110	191300	61269094	1709	1709	1709	1709	0
112	20250110	191200	61269094	1709	1709	1709	1709	0
113	20250110	191100	61269094	1709	1709	1709	1709	0
114	20250110	191000	61269094	1709	1709	1709	1709	0
115	20250110	190900	61269094	1709	1709	1709	1709	0
116	20250110	190800	61269094	1709	1709	1709	1709	0
117	20250110	190700	61269094	1709	1709	1709	1709	0
118	20250110	190600	61269094	1709	1709	1709	1709	0
119	20250110	190500	61269094	1709	1709	1709	1709	0
120	20250110	190400	61269094	1709	1709	1709	1709	0
121	20250110	190300	61269094	1709	1709	1709	1709	0
122	20250110	190200	61269094	1709	1709	1709	1709	316
123	20250110	190100	61269094	1709	1709	1709	1709	0
124	20250110	190000	61269094	1709	1709	1709	1709	0
125	20250110	185900	61269094	1709	1709	1709	1709	0
126	20250110	185800	61269094	1709	1709	1709	1709	0
127	20250110	185700	61269094	1709	1709	1709	1709	0
128	20250110	185600	61269094	1709	1709	1709	1709	0
129	20250110	185500	61269094	1709	1709	1709	1709	0
130	20250110	185400	61269094	1709	1709	1709	1709	0
131	20250110	185300	61269094	1709	1709	1709	1709	0
132	20250110	185200	61269094	1709	1709	1709	1709	0
133	20250110	185100	61269094	1709	1709	1709	1709	0
134	20250110	185000	61269094	1709	1709	1709	1709	0
135	20250110	184900	61269094	1709	1709	1709	1709	0
136	20250110	184800	61269094	1709	1709	1709	1709	0
137	20250110	184700	61269094	1709	1709	1709	1709	0
138	20250110	184600	61269094	1709	1709	1709	1709	0
139	20250110	184500	61269094	1709	1709	1709	1709	0
140	20250110	184400	61269094	1709	1709	1709	1709	0
141	20250110	184300	61269094	1709	1709	1709	1709	0
142	20250110	184200	61269094	1709	1709	1709	1709	0
143	20250110	184100	61269094	1709	1709	1709	1709	0
144	20250110	184000	61269094	1709	1709	1709	1709	0
145	20250110	183900	61269094	1709	1709	1709	1709	0
146	20250110	183800	61269094	1709	1709	1709	1709	0
147	20250110	183700	61269094	1709	1709	1709	1709	0
148	20250110	183600	61269094	1709	1709	1709	1709	0
149	20250110	183500	61269094	1709	1709	1709	1709	0
150	20250110	183400	61269094	1709	1709	1709	1709	0
151	20250110	183300	61269094	1709	1709	1709	1709	0
152	20250110	183200	61269094	1709	1709	1709	1709	316
153	20250110	183100	61269094	1709	1709	1709	1709	0
154	20250110	183000	61269094	1709	1709	1709	1709	0
155	20250110	182900	61269094	1709	1709	1709	1709	0
156	20250110	182800	61269094	1709	1709	1709	1709	0
157	20250110	182700	61269094	1709	1709	1709	1709	0
158	20250110	182600	61269094	1709	1709	1709	1709	0
159	20250110	182500	61269094	1709	1709	1709	1709	0
160	20250110	182400	61269094	1709	1709	1709	1709	0
161	20250110	182300	61269094	1709	1709	1709	1709	0
162	20250110	182200	61269094	1709	1709	1709	1709	0
163	20250110	182100	61269094	1709	1709	1709	1709	0
164	20250110	182000	61269094	1709	1709	1709	1709	0
165	20250110	181900	61269094	1709	1709	1709	1709	0
166	20250110	181800	61269094	1709	1709	1709	1709	0
167	20250110	181700	61269094	1709	1709	1709	1709	0
168	20250110	181600	61269094	1709	1709	1709	1709	0
169	20250110	181500	61269094	1709	1709	1709	1709	0
170	20250110	181400	61269094	1709	1709	1709	1709	0
171	20250110	181300	61269094	1709	1709	1709	1709	0
172	20250110	181200	61269094	1709	1709	1709	1709	0
173	20250110	181100	61269094	1709	1709	1709	1709	0
174	20250110	181000	61269094	1709	1709	1709	1709	0
175	20250110	180900	61269094	1709	1709	1709	1709	0
176	20250110	180800	61269094	1709	1709	1709	1709	0
177	20250110	180700	61269094	1709	1709	1709	1709	0
178	20250110	180600	61269094	1709	1709	1709	1709	0
179	20250110	180500	61269094	1709	1709	1709	1709	0
180	20250110	180400	61269094	1709	1709	1709	1709	0
181	20250110	180300	61269094	1709	1709	1709	1709	0
182	20250110	180200	61269094	1709	1709	1709	1709	316
183	20250110	180100	61269094	1709	1709	1709	1709	0
184	20250110	180000	61269094	1709	1709	1709	1709	0
185	20250110	175900	61269094	1709	1709	1709	1709	0
186	20250110	175800	61269094	1709	1709	1709	1709	0
187	20250110	175700	61269094	1709	1709	1709	1709	0
188	20250110	175600	61269094	1709	1709	1709	1709	0
189	20250110	175500	61269094	1709	1709	1709	1709	0
190	20250110	175400	61269094	1709	1709	1709	1709	0
191	20250110	175300	61269094	1709	1709	1709	1709	0
192	20250110	175200	61269094	1709	1709	1709	1709	0
193	20250110	175100	61269094	1709	1709	1709	1709	0
194	20250110	175000	61269094	1709	1709	1709	1709	0
195	20250110	174900	61269094	1709	1709	1709	1709	0
196	20250110	174800	61269094	1709	1709	1709	1709	0
197	20250110	174700	61269094	1709	1709	1709	1709	0
198	20250110	174600	61269094	1709	1709	1709	1709	0
199	20250110	174500	61269094	1709	1709	1709	1709	0
200	20250110	174400	61269094	1709	1709	1709	1709	0
201	20250110	174300	61269094	1709	1709	1709	1709	0
202	20250110	174200	61269094	1709	1709	1709	1709	0
203	20250110	174100	61269094	1709	1709	1709	1709	0
204	20250110	174000	61269094	1709	1709	1709	1709	0
205	20250110	173900	61269094	1709	1709	1709	1709	0
206	20250110	173800	61269094	1709	1709	1709	1709	0
207	20250110	173700	61269094	1709	1709	1709	1709	0
208	20250110	173600	61269094	1709	1709	1709	1709	0
209	20250110	173500	61269094	1709	1709	1709	1709	0
210	20250110	173400	61269094	1709	1709	1709	1709	0
211	20250110	173300	61269094	1709	1709	1709	1709	0
212	20250110	173200	61269094	1709	1709	1709	1709	316
213	20250110	173100	61269094	1709	1709	1709	1709	0
214	20250110	173000	61269094	1709	1709	1709	1709	0
215	20250110	172900	61269094	1709	1709	1709	1709	0
216	20250110	172800	61269094	1709	1709	1709	1709	0
217	20250110	172700	61269094	1709	1709	1709	1709	0
218	20250110	172600	61269094	1709	1709	1709	1709	0
219	20250110	172500	61269094	1709	1709	1709	1709	0
220	20250110	172400	61269094	1709	1709	1709	1709	0
221	20250110	172300	61269094	1709	1709	1709	1709	0
222	20250110	172200	61269094	1709	1709	1709	1709	0
223	20250110	172100	61269094	1709	1709	1709	1709	0
224	20250110	172000	61269094	1709	1709	1709	1709	0
225	20250110	171900	61269094	1709	1709	1709	1709	0
226	20250110	171800	61269094	1709	1709	1709	1709	0
227	20250110	171700	61269094	1709	1709	1709	1709	0
228	20250110	171600	61269094	1709	1709	1709	1709	0
229	20250110	171500	61269094	1709	1709	1709	1709	0
230	20250110	171400	61269094	1709	1709	1709	1709	0
231	20250110	171300	61269094	1709	1709	1709	1709	0
232	20250110	171200	61269094	1709	1709	1709	1709	0
233	20250110	171100	61269094	1709	1709	1709	1709	0
234	20250110	171000	61269094	1709	1709	1709	1709	0
235	20250110	170900	61269094	1709	1709	1709	1709	0
236	20250110	170800	61269094	1709	1709	1709	1709	0
237	20250110	170700	61269094	1709	1709	1709	1709	0
238	20250110	170600	61269094	1709	1709	1709	1709	0
239	20250110	170500	61269094	1709	1709	1709	1709	0
240	20250110	170400	61269094	1709	1709	1709	1709	0
241	20250110	170300	61269094	1709	1709	1709	1709	0
242	20250110	170200	61269094	1709	1709	1709	1709	316
243	20250110	170100	61269094	1709	1709	1709	1709	0
244	20250110	170000	61269094	1709	1709	1709	1709	0
245	20250110	165900	61269094	1709	1709	1709	1709	0
246	20250110	165800	61269094	1709	1709	1709	1709	0
247	20250110	165700	61269094	1709	1709	1709	1709	0
248	20250110	165600	61269094	1709	1709	1709	1709	0
249	20250110	165500	61269094	1709	1709	1709	1709	0
250	20250110	165400	61269094	1709	1709	1709	1709	0
251	20250110	165300	61269094	1709	1709	1709	1709	0
252	20250110	165200	61269094	1709	1709	1709	1709	0
253	20250110	165100	61269094	1709	1709	1709	1709	0
254	20250110	165000	61269094	1709	1709	1709	1709	0
255	20250110	164900	61269094	1709	1709	1709	1709	0
256	20250110	164800	61269094	1709	1709	1709	1709	0
257	20250110	164700	61269094	1709	1709	1709	1709	0
258	20250110	164600	61269094	1709	1709	1709	1709	0
259	20250110	164500	61269094	1709	1709	1709	1709	0
260	20250110	164400	61269094	1709	1709	1709	1709	0
261	20250110	164300	61269094	1709	1709	1709	1709	0
262	20250110	164200	61269094	1709	1709	1709	1709	0
263	20250110	164100	61269094	1709	1709	1709	1709	0
264	20250110	164000	61269094	1709	1709	1709	1709	0
265	20250110	163900	61269094	1709	1709	1709	1709	0
266	20250110	163800	61269094	1709	1709	1709	1709	0
267	20250110	163700	61269094	1709	1709	1709	1709	0
268	20250110	163600	61269094	1709	1709	1709	1709	0
269	20250110	163500	61269094	1709	1709	1709	1709	0
270	20250110	163400	61269094	1709	1709	1709	1709	0
271	20250110	163300	61269094	1709	1709	1709	1709	0
272	20250110	163200	61269094	1709	1709	1709	1709	316
273	20250110	163100	61269094	1709	1709	1709	1709	0
274	20250110	163000	61269094	1709	1709	1709	1709	0
275	20250110	162900	61269094	1709	1709	1709	1709	0
276	20250110	162800	61269094	1709	1709	1709	1709	0
277	20250110	162700	61269094	1709	1709	1709	1709	0
278	20250110	162600	61269094	1709	1709	1709	1709	0
279	20250110	162500	61269094	1709	1709	1709	1709	0
280	20250110	162400	61269094	1709	1709	1709	1709	0
281	20250110	162300	61269094	1709	1709	1709	1709	0
282	20250110	162200	61269094	1709	1709	1709	1709	0
283	20250110	162100	61269094	1709	1709	1709	1709	0
284	20250110	162000	61269094	1709	1709	1709	1709	0
285	20250110	161900	61269094	1709	1709	1709	1709	0
286	20250110	161800	61269094	1709	1709	1709	1709	0
287	20250110	161700	61269094	1709	1709	1709	1709	0
288	20250110	161600	61269094	1709	1709	1709	1709	0
289	20250110	161500	61269094	1709	1709	1709	1709	0
290	20250110	161400	61269094	1709	1709	1709	1709	0
291	20250110	161300	61269094	1709	1709	1709	1709	0
292	20250110	161200	61269094	1709	1709	1709	1709	0
293	20250110	161100	61269094	1709	1709	1709	1709	0
294	20250110	161000	61269094	1709	1709	1709	1709	0
295	20250110	160900	61269094	1709	1709	1709	1709	0
296	20250110	160800	61269094	1709	1709	1709	1709	0
297	20250110	160700	61269094	1709	1709	1709	1709	0
298	20250110	160600	61269094	1709	1709	1709	1709	0
299	20250110	160500	61269094	1709	1709	1709	1709	0
300	20250110	160400	61269094	1709	1709	1709	1709	0
301	20250110	160300	61269094	1709	1709	1709	1709	0
302	20250110	160200	61269094	1709	1709	1709	1709	316
303	20250110	160100	61269094	1709	1709	1709	1709	0
304	20250110	160000	61269094	1709	1709	1709	1709	0
305	20250110	155900	61269094	1709	1709	1709	1709	0
306	20250110	155800	61269094	1709	1709	1709	1709	0
307	20250110	155700	61269094	1709	1709	1709	1709	0
308	20250110	155600	61269094	1709	1709	1709	1709	0
309	20250110	155500	61269094	1709	1709	1709	1709	0
310	20250110	155400	61269094	1709	1709	1709	1709	0
311	20250110	155300	61269094	1709	1709	1709	1709	0
312	20250110	155200	61269094	1709	1709	1709	1709	0
313	20250110	155100	61269094	1709	1709	1709	1709	0
314	20250110	155000	61269094	1709	1709	1709	1709	0
315	20250110	154900	61269094	1709	1709	1709	1709	0
316	20250110	154800	61269094	1709	1709	1709	1709	0
317	20250110	154700	61269094	1709	1709	1709	1709	0
318	20250110	154600	61269094	1709	1709	1709	1709	0
319	20250110	154500	61269094	1709	1709	1709	1709	0
320	20250110	154400	61269094	1709	1709	1709	1709	0
321	20250110	154300	61269094	1709	1709	1709	1709	0
322	20250110	154200	61269094	1709	1709	1709	1709	0
323	20250110	154100	61269094	1709	1709	1709	1709	0
324	20250110	154000	61269094	1709	1709	1709	1709	0
325	20250110	153900	61269094	1709	1709	1709	1709	0
326	20250110	153800	61269094	1709	1709	1709	1709	0
327	20250110	153700	61269094	1709	1709	1709	1709	0
328	20250110	153600	61269094	1709	1709	1709	1709	0
329	20250110	153500	61269094	1709	1709	1709	1709	0
330	20250110	153400	61269094	1709	1709	1709	1709	0
331	20250110	153300	61269094	1709	1709	1709	1709	0
332	20250110	153200	61269094	1709	1709	1709	1709	316
333	20250110	153100	61269094	1709	1709	1709	1709	0
334	20250110	153000	61269094	1709	1709	1709	1709	316
335	20250110	152900	60729050	1709	1709	1709	1709	0
336	20250110	152800	60729050	1709	1709	1709	1709	0
337	20250110	152700	60729050	1709	1709	1709	1709	0
338	20250110	152600	60729050	1709	1709	1709	1709	0
339	20250110	152500	60729050	1709	1709	1709	1709	0
340	20250110	152400	60729050	1709	1709	1709	1709	0
341	20250110	152300	60729050	1709	1709	1709	1709	0
342	20250110	152200	60729050	1709	1709	1709	1709	0
343	20250110	152100	60729050	1709	1709	1709	1709	0
344	20250110	152000	60729050	1709	1709	1709	1709	0
345	20250110	151900	60729050	1709	1709	1709	1709	0
346	20250110	151800	60729050	1709	1709	1709	1709	0
347	20250110	151700	60729050	1709	1709	1709	1709	0
348	20250110	151600	60729050	1709	1702	1709	1700	206
349	20250110	151500	60378838	1710	1710	1710	1710	0
350	20250110	151400	60378838	1710	1710	1710	1710	0
351	20250110	151300	60378838	1710	1710	1710	1710	0
352	20250110	151200	60378838	1710	1710	1710	1710	0
353	20250110	151100	60378838	1710	1710	1710	1710	0
354	20250110	151000	60378838	1710	1710	1710	1710	0
355	20250110	150900	60378838	1710	1710	1710	1710	0
356	20250110	150800	60378838	1710	1710	1710	1710	0
357	20250110	150700	60378838	1710	1710	1710	1710	0
358	20250110	150600	60378838	1710	1710	1710	1710	0
359	20250110	150500	60378838	1710	1710	1710	1710	0
360	20250110	150400	60378838	1710	1710	1710	1710	0
361	20250110	150300	60378838	1710	1710	1710	1710	0
362	20250110	150200	60378838	1710	1710	1710	1710	0
363	20250110	150100	60378838	1710	1710	1710	1710	0
364	20250110	150000	60378838	1710	1710	1710	1710	0
365	20250110	145900	60378838	1710	1710	1710	1710	0
366	20250110	145800	60378838	1710	1710	1710	1710	0
367	20250110	145700	60378838	1710	1710	1710	1710	0
368	20250110	145600	60378838	1710	1710	1710	1710	0
369	20250110	145500	60378838	1710	1710	1710	1710	0
370	20250110	145400	60378838	1710	1710	1710	1710	0
371	20250110	145300	60378838	1710	1710	1710	1710	0
372	20250110	145200	60378838	1710	1710	1710	1710	0
373	20250110	145100	60378838	1710	1710	1710	1710	0
374	20250110	145000	60378838	1710	1710	1710	1710	0
375	20250110	144900	60378838	1710	1704	1710	1703	24
376	20250110	144800	60337955	1710	1710	1710	1710	0
377	20250110	144700	60337955	1710	1710	1710	1710	0
378	20250110	144600	60337955	1710	1710	1710	1710	0
379	20250110	144500	60337955	1710	1710	1710	1710	0
380	20250110	144400	60337955	1710	1709	1710	1709	100
381	20250110	144300	60166965	1710	1710	1710	1710	0
382	20250110	144200	60166965	1710	1710	1710	1710	0
383	20250110	144100	60166965	1710	1710	1710	1710	0
384	20250110	144000	60166965	1710	1710	1710	1710	0
385	20250110	143900	60166965	1710	1708	1710	1707	32
386	20250110	143800	60112302	1707	1706	1707	1706	756
387	20250110	143700	58822565	1706	1706	1706	1704	105
388	20250110	143600	58643443	1706	1706	1706	1706	0
389	20250110	143500	58643443	1706	1706	1706	1704	4
390	20250110	143400	58636622	1706	1706	1706	1706	0
391	20250110	143300	58636622	1706	1706	1706	1706	1
392	20250110	143200	58634916	1702	1704	1704	1702	13
393	20250110	143100	58612778	1706	1706	1706	1706	0
394	20250110	143000	58612778	1706	1706	1706	1706	0
395	20250110	142900	58612778	1706	1706	1706	1706	0
396	20250110	142800	58612778	1706	1706	1706	1706	1
397	20250110	142700	58611072	1706	1706	1706	1706	101
398	20250110	142600	58438766	1706	1706	1706	1706	1
399	20250110	142500	58437060	1706	1706	1706	1705	103
400	20250110	142400	58261344	1706	1706	1706	1706	0
401	20250110	142300	58261344	1706	1706	1706	1706	5
402	20250110	142200	58252814	1705	1705	1705	1705	10
403	20250110	142100	58235764	1705	1705	1705	1705	108
404	20250110	142000	58051624	1705	1705	1705	1705	0
405	20250110	141900	58051624	1705	1705	1705	1705	0
406	20250110	141800	58051624	1705	1705	1705	1705	2
407	20250110	141700	58048214	1705	1703	1705	1703	6
408	20250110	141600	58037994	1705	1705	1705	1705	0
409	20250110	141500	58037994	1705	1705	1705	1705	0
410	20250110	141400	58037994	1705	1705	1705	1705	10
411	20250110	141300	58020944	1705	1705	1705	1705	3
412	20250110	141200	58015829	1702	1703	1703	1702	2
413	20250110	141100	58012424	1704	1705	1705	1704	6
414	20250110	141000	58002195	1705	1705	1705	1705	0
415	20250110	140900	58002195	1705	1705	1705	1705	0
416	20250110	140800	58002195	1705	1705	1705	1705	1
417	20250110	140700	58000490	1704	1702	1704	1699	4003
418	20250110	140600	51186252	1702	1702	1702	1702	0
419	20250110	140500	51186252	1702	1702	1702	1702	0
420	20250110	140400	51186252	1702	1702	1702	1702	0
421	20250110	140300	51186252	1702	1702	1702	1702	0
422	20250110	140200	51186252	1702	1702	1702	1702	0
423	20250110	140100	51186252	1702	1702	1702	1702	0
424	20250110	140000	51186252	1702	1702	1702	1702	0
425	20250110	135900	51186252	1702	1702	1702	1702	0
426	20250110	135800	51186252	1702	1702	1702	1702	0
427	20250110	135700	51186252	1702	1702	1702	1702	0
428	20250110	135600	51186252	1702	1702	1702	1702	1
429	20250110	135500	51184550	1699	1699	1699	1699	3
430	20250110	135400	51179453	1702	1702	1702	1702	0
431	20250110	135300	51179453	1702	1702	1702	1702	0
432	20250110	135200	51179453	1702	1702	1702	1702	0
433	20250110	135100	51179453	1702	1702	1702	1702	0
434	20250110	135000	51179453	1702	1702	1702	1702	0
435	20250110	134900	51179453	1702	1702	1702	1702	540
436	20250110	134800	50260373	1702	1702	1702	1702	0
437	20250110	134700	50260373	1702	1702	1702	1702	0
438	20250110	134600	50260373	1702	1702	1702	1702	0
439	20250110	134500	50260373	1702	1702	1702	1702	0
440	20250110	134400	50260373	1702	1702	1702	1702	0
441	20250110	134300	50260373	1702	1702	1702	1702	0
442	20250110	134200	50260373	1702	1702	1702	1702	0
443	20250110	134100	50260373	1702	1702	1702	1702	0
444	20250110	134000	50260373	1702	1702	1702	1702	0
445	20250110	133900	50260373	1702	1702	1702	1702	0
446	20250110	133800	50260373	1702	1702	1702	1702	171
447	20250110	133700	49969331	1702	1702	1702	1702	0
448	20250110	133600	49969331	1702	1702	1702	1702	0
449	20250110	133500	49969331	1702	1702	1702	1702	1
450	20250110	133400	49967629	1702	1702	1702	1702	1
451	20250110	133300	49965927	1703	1703	1703	1703	0
452	20250110	133200	49965927	1703	1695	1703	1695	6
453	20250110	133100	49955749	1695	1695	1695	1695	0
454	20250110	133000	49955749	1695	1695	1695	1695	0
455	20250110	132900	49955749	1695	1695	1695	1695	0
456	20250110	132800	49955749	1695	1695	1695	1695	1
457	20250110	132700	49954054	1696	1696	1696	1696	0
458	20250110	132600	49954054	1696	1696	1696	1696	0
459	20250110	132500	49954054	1696	1696	1696	1696	0
460	20250110	132400	49954054	1696	1696	1696	1696	3976
461	20250110	132300	43210758	1696	1696	1696	1696	0
462	20250110	132200	43210758	1696	1696	1696	1696	0
463	20250110	132100	43210758	1696	1696	1696	1696	0
464	20250110	132000	43210758	1696	1696	1696	1696	0
465	20250110	131900	43210758	1696	1696	1696	1696	0
466	20250110	131800	43210758	1696	1696	1696	1696	0
467	20250110	131700	43210758	1696	1696	1696	1696	30
468	20250110	131600	43159878	1696	1696	1696	1696	2
469	20250110	131500	43156486	1696	1696	1696	1696	0
470	20250110	131400	43156486	1696	1696	1696	1696	2
471	20250110	131300	43153094	1696	1696	1696	1696	0
472	20250110	131200	43153094	1696	1696	1696	1696	0
473	20250110	131100	43153094	1696	1696	1696	1696	0
474	20250110	131000	43153094	1696	1696	1696	1696	0
475	20250110	130900	43153094	1696	1696	1696	1696	0
476	20250110	130800	43153094	1696	1696	1696	1696	4
477	20250110	130700	43146310	1696	1696	1696	1696	120
478	20250110	130600	42942790	1695	1695	1695	1695	0
479	20250110	130500	42942790	1695	1695	1695	1695	0
480	20250110	130400	42942790	1695	1695	1695	1695	0
481	20250110	130300	42942790	1695	1695	1695	1695	0
482	20250110	130200	42942790	1695	1695	1695	1695	0
483	20250110	130100	42942790	1695	1695	1695	1695	0
484	20250110	130000	42942790	1695	1695	1695	1695	0
485	20250110	125900	42942790	1695	1695	1695	1695	0
486	20250110	125800	42942790	1695	1695	1695	1695	0
487	20250110	125700	42942790	1695	1695	1695	1695	0
488	20250110	125600	42942790	1695	1695	1695	1695	150
489	20250110	125500	42688540	1696	1696	1696	1696	0
490	20250110	125400	42688540	1696	1696	1696	1696	0
491	20250110	125300	42688540	1696	1696	1696	1696	0
492	20250110	125200	42688540	1696	1696	1696	1696	0
493	20250110	125100	42688540	1696	1696	1696	1696	0
494	20250110	125000	42688540	1696	1696	1696	1696	5886
495	20250110	124900	32705884	1696	1696	1696	1696	0
496	20250110	124800	32705884	1696	1696	1696	1696	0
497	20250110	124700	32705884	1696	1696	1696	1696	0
498	20250110	124600	32705884	1696	1696	1696	1696	0
499	20250110	124500	32705884	1696	1696	1696	1696	0
500	20250110	124400	32705884	1696	1696	1696	1696	0
501	20250110	124300	32705884	1696	1696	1696	1696	0
502	20250110	124200	32705884	1696	1696	1696	1696	0
503	20250110	124100	32705884	1696	1696	1696	1696	0
504	20250110	124000	32705884	1696	1696	1696	1696	0
505	20250110	123900	32705884	1696	1696	1696	1696	0
506	20250110	123800	32705884	1696	1696	1696	1696	0
507	20250110	123700	32705884	1696	1696	1696	1696	0
508	20250110	123600	32705884	1696	1696	1696	1696	0
509	20250110	123500	32705884	1696	1696	1696	1696	0
510	20250110	123400	32705884	1696	1696	1696	1696	0
511	20250110	123300	32705884	1696	1696	1696	1696	4
512	20250110	123200	32699100	1702	1702	1702	1702	0
513	20250110	123100	32699100	1702	1702	1702	1702	0
514	20250110	123000	32699100	1702	1702	1702	1702	0
515	20250110	122900	32699100	1702	1702	1702	1702	0
516	20250110	122800	32699100	1702	1702	1702	1702	0
517	20250110	122700	32699100	1702	1702	1702	1702	0
518	20250110	122600	32699100	1702	1702	1702	1702	0
519	20250110	122500	32699100	1702	1702	1702	1702	0
520	20250110	122400	32699100	1702	1702	1702	1702	0
521	20250110	122300	32699100	1702	1702	1702	1702	0
522	20250110	122200	32699100	1702	1702	1702	1702	0
523	20250110	122100	32699100	1702	1702	1702	1702	0
524	20250110	122000	32699100	1702	1702	1702	1702	0
525	20250110	121900	32699100	1702	1702	1702	1702	1
526	20250110	121800	32697398	1702	1702	1702	1702	0
527	20250110	121700	32697398	1702	1702	1702	1702	0
528	20250110	121600	32697398	1702	1702	1702	1702	0
529	20250110	121500	32697398	1702	1702	1702	1702	1
530	20250110	121400	32695696	1690	1695	1695	1690	4000
531	20250110	121300	25930339	1695	1698	1698	1695	731
532	20250110	121200	24690869	1698	1698	1698	1698	0
533	20250110	121100	24690869	1698	1698	1698	1698	0
534	20250110	121000	24690869	1698	1698	1698	1698	0
535	20250110	120900	24690869	1698	1698	1698	1698	0
536	20250110	120800	24690869	1698	1698	1698	1698	0
537	20250110	120700	24690869	1698	1698	1698	1698	0
538	20250110	120600	24690869	1698	1698	1698	1698	0
539	20250110	120500	24690869	1698	1698	1698	1698	0
540	20250110	120400	24690869	1698	1698	1698	1698	0
541	20250110	120300	24690869	1698	1698	1698	1698	0
542	20250110	120200	24690869	1698	1698	1698	1698	0
543	20250110	120100	24690869	1698	1698	1698	1698	1
544	20250110	120000	24689171	1703	1703	1703	1703	0
545	20250110	115900	24689171	1703	1703	1703	1703	0
546	20250110	115800	24689171	1703	1703	1703	1703	0
547	20250110	115700	24689171	1703	1703	1703	1703	0
548	20250110	115600	24689171	1703	1703	1703	1703	0
549	20250110	115500	24689171	1703	1703	1703	1703	0
550	20250110	115400	24689171	1703	1703	1703	1703	0
551	20250110	115300	24689171	1703	1703	1703	1703	250
552	20250110	115200	24263421	1703	1703	1703	1703	0
553	20250110	115100	24263421	1703	1703	1703	1703	30
554	20250110	115000	24212331	1703	1703	1703	1703	1
555	20250110	114900	24210628	1703	1697	1703	1697	12
556	20250110	114800	24190213	1697	1697	1697	1697	0
557	20250110	114700	24190213	1697	1697	1697	1697	0
558	20250110	114600	24190213	1697	1697	1697	1697	0
559	20250110	114500	24190213	1697	1697	1697	1697	9
560	20250110	114400	24174940	1700	1700	1700	1700	0
561	20250110	114300	24174940	1700	1700	1700	1700	0
562	20250110	114200	24174940	1700	1700	1700	1700	0
563	20250110	114100	24174940	1700	1700	1700	1700	0
564	20250110	114000	24174940	1700	1700	1700	1700	2
565	20250110	113900	24171540	1700	1700	1700	1700	4
566	20250110	113800	24164740	1700	1700	1700	1700	0
567	20250110	113700	24164740	1700	1700	1700	1700	6
568	20250110	113600	24154540	1702	1702	1702	1702	0
569	20250110	113500	24154540	1702	1702	1702	1702	0
570	20250110	113400	24154540	1702	1702	1702	1702	0
571	20250110	113300	24154540	1702	1702	1702	1702	2
572	20250110	113200	24151136	1697	1697	1697	1697	0
573	20250110	113100	24151136	1697	1697	1697	1697	0
574	20250110	113000	24151136	1697	1697	1697	1697	0
575	20250110	112900	24151136	1697	1697	1697	1697	0
576	20250110	112800	24151136	1697	1697	1697	1697	0
577	20250110	112700	24151136	1697	1697	1697	1697	0
578	20250110	112600	24151136	1697	1697	1697	1697	0
579	20250110	112500	24151136	1697	1697	1697	1697	0
580	20250110	112400	24151136	1697	1697	1697	1697	0
581	20250110	112300	24151136	1697	1697	1697	1697	0
582	20250110	112200	24151136	1697	1697	1697	1697	1056
583	20250110	112100	22359104	1695	1695	1695	1695	0
584	20250110	112000	22359104	1695	1695	1695	1695	0
585	20250110	111900	22359104	1695	1695	1695	1695	0
586	20250110	111800	22359104	1695	1695	1695	1695	0
587	20250110	111700	22359104	1695	1695	1695	1695	0
588	20250110	111600	22359104	1695	1696	1696	1695	200
589	20250110	111500	22019962	1697	1697	1697	1697	0
590	20250110	111400	22019962	1697	1697	1697	1697	0
591	20250110	111300	22019962	1697	1697	1697	1697	0
592	20250110	111200	22019962	1697	1697	1697	1697	0
593	20250110	111100	22019962	1697	1697	1697	1697	0
594	20250110	111000	22019962	1697	1697	1697	1697	0
595	20250110	110900	22019962	1697	1697	1697	1697	0
596	20250110	110800	22019962	1697	1697	1697	1697	4
597	20250110	110700	22013174	1697	1697	1697	1697	0
598	20250110	110600	22013174	1697	1697	1697	1697	240
599	20250110	110500	21605894	1697	1697	1697	1697	0
600	20250110	110400	21605894	1697	1697	1697	1697	0
601	20250110	110300	21605894	1697	1697	1697	1697	39
602	20250110	110200	21539711	1697	1697	1697	1697	0
603	20250110	110100	21539711	1697	1697	1697	1697	0
604	20250110	110000	21539711	1697	1697	1697	1697	0
605	20250110	105900	21539711	1697	1697	1697	1697	0
606	20250110	105800	21539711	1697	1697	1697	1697	0
607	20250110	105700	21539711	1697	1697	1697	1697	0
608	20250110	105600	21539711	1697	1697	1700	1697	9755
609	20250110	105500	4958692	1698	1698	1698	1698	0
610	20250110	105400	4958692	1698	1698	1698	1698	25
611	20250110	105300	4916242	1699	1699	1699	1699	0
612	20250110	105200	4916242	1699	1699	1699	1699	8
613	20250110	105100	4902650	1699	1699	1699	1699	0
614	20250110	105000	4902650	1699	1699	1699	1699	0
615	20250110	104900	4902650	1699	1699	1699	1699	0
616	20250110	104800	4902650	1699	1699	1699	1699	0
617	20250110	104700	4902650	1699	1699	1699	1699	0
618	20250110	104600	4902650	1699	1699	1699	1699	687
619	20250110	104500	3735437	1699	1700	1700	1699	13
620	20250110	104400	3713338	1699	1699	1699	1699	0
621	20250110	104300	3713338	1699	1699	1699	1699	0
622	20250110	104200	3713338	1699	1699	1699	1699	0
623	20250110	104100	3713338	1699	1699	1699	1699	0
624	20250110	104000	3713338	1699	1699	1699	1699	0
625	20250110	103900	3713338	1699	1699	1699	1699	304
626	20250110	103800	3196842	1698	1700	1700	1698	351
627	20250110	103700	2600497	1700	1700	1700	1700	0
628	20250110	103600	2600497	1700	1700	1700	1700	0
629	20250110	103500	2600497	1700	1700	1700	1700	0
630	20250110	103400	2600497	1700	1700	1700	1700	20
631	20250110	103300	2566497	1706	1706	1706	1706	0
632	20250110	103200	2566497	1706	1706	1706	1706	0
633	20250110	103100	2566497	1706	1706	1706	1706	0
634	20250110	103000	2566497	1706	1706	1706	1706	0
635	20250110	102900	2566497	1706	1706	1706	1706	0
636	20250110	102800	2566497	1706	1706	1706	1706	0
637	20250110	102700	2566497	1706	1706	1706	1706	0
638	20250110	102600	2566497	1706	1706	1706	1706	0
639	20250110	102500	2566497	1706	1706	1706	1706	0
640	20250110	102400	2566497	1706	1706	1706	1706	0
641	20250110	102300	2566497	1706	1706	1706	1706	0
642	20250110	102200	2566497	1706	1706	1706	1706	0
643	20250110	102100	2566497	1706	1706	1706	1706	0
644	20250110	102000	2566497	1706	1706	1706	1706	0
645	20250110	101900	2566497	1706	1706	1706	1706	0
646	20250110	101800	2566497	1706	1706	1706	1706	0
647	20250110	101700	2566497	1706	1706	1706	1706	0
648	20250110	101600	2566497	1706	1706	1706	1706	20
649	20250110	101500	2532377	1706	1706	1706	1706	0
650	20250110	101400	2532377	1706	1706	1706	1706	0
651	20250110	101300	2532377	1706	1706	1706	1706	0
652	20250110	101200	2532377	1706	1705	1706	1705	4
653	20250110	101100	2525555	1700	1700	1700	1700	6
654	20250110	101000	2515355	1705	1705	1705	1705	0
655	20250110	100900	2515355	1705	1705	1705	1705	0
656	20250110	100800	2515355	1705	1705	1705	1705	0
657	20250110	100700	2515355	1705	1705	1705	1705	0
658	20250110	100600	2515355	1705	1705	1705	1705	0
659	20250110	100500	2515355	1705	1705	1705	1705	0
660	20250110	100400	2515355	1705	1705	1705	1705	1
661	20250110	100300	2513650	1705	1705	1705	1705	2
662	20250110	100200	2510240	1705	1705	1705	1705	1
663	20250110	100100	2508535	1705	1705	1705	1705	0
664	20250110	100000	2508535	1705	1705	1705	1705	4
665	20250110	095900	2501715	1706	1706	1706	1706	0
666	20250110	095800	2501715	1706	1706	1706	1706	0
667	20250110	095700	2501715	1706	1706	1706	1706	0
668	20250110	095600	2501715	1706	1706	1706	1706	30
669	20250110	095500	2450535	1706	1706	1706	1706	0
670	20250110	095400	2450535	1706	1706	1706	1706	60
671	20250110	095300	2348175	1709	1709	1709	1709	0
672	20250110	095200	2348175	1709	1709	1709	1709	0
673	20250110	095100	2348175	1709	1709	1709	1709	0
674	20250110	095000	2348175	1709	1709	1709	1709	0
675	20250110	094900	2348175	1709	1709	1709	1709	0
676	20250110	094800	2348175	1709	1709	1709	1709	0
677	20250110	094700	2348175	1709	1709	1709	1709	0
678	20250110	094600	2348175	1709	1709	1709	1709	1
679	20250110	094500	2346466	1709	1709	1709	1709	0
680	20250110	094400	2346466	1709	1710	1710	1709	3
681	20250110	094300	2341337	1710	1710	1710	1710	0
682	20250110	094200	2341337	1710	1710	1710	1710	0
683	20250110	094100	2341337	1710	1710	1710	1710	0
684	20250110	094000	2341337	1710	1710	1710	1710	0
685	20250110	093900	2341337	1710	1710	1710	1710	0
686	20250110	093800	2341337	1710	1710	1710	1710	0
687	20250110	093700	2341337	1710	1710	1710	1710	1
688	20250110	093600	2339627	1699	1710	1710	1699	101
689	20250110	093500	2167996	1700	1700	1700	1700	200
690	20250110	093400	1827996	1710	1710	1710	1710	102
691	20250110	093300	1653576	1710	1710	1710	1710	0
692	20250110	093200	1653576	1710	1710	1710	1710	0
693	20250110	093100	1653576	1710	1710	1710	1710	0
694	20250110	093000	1653576	1710	1710	1710	1710	0
695	20250110	092900	1653576	1710	1710	1710	1710	1
696	20250110	092800	1651866	1710	1710	1710	1710	0
697	20250110	092700	1651866	1710	1710	1710	1710	0
698	20250110	092600	1651866	1710	1710	1710	1710	0
699	20250110	092500	1651866	1710	1710	1710	1710	7
700	20250110	092400	1639896	1697	1697	1697	1697	0
701	20250110	092300	1639896	1697	1697	1697	1697	0
702	20250110	092200	1639896	1697	1700	1700	1697	548
703	20250110	092100	709514	1707	1707	1707	1707	0
704	20250110	092000	709514	1707	1707	1707	1707	5
705	20250110	091900	700979	1700	1700	1700	1700	0
706	20250110	091800	700979	1700	1700	1700	1700	0
707	20250110	091700	700979	1700	1700	1700	1700	2
708	20250110	091600	697579	1700	1700	1700	1700	0
709	20250110	091500	697579	1700	1700	1700	1700	0
710	20250110	091400	697579	1700	1700	1700	1700	47
711	20250110	091300	617679	1698	1698	1698	1698	48
712	20250110	091200	536175	1712	1712	1712	1712	0
713	20250110	091100	536175	1712	1712	1712	1712	2
714	20250110	091000	532751	1697	1698	1698	1697	200
715	20250110	090900	193250	1714	1714	1714	1714	0
716	20250110	090800	193250	1714	1714	1714	1714	0
717	20250110	090700	193250	1714	1714	1714	1714	0
718	20250110	090600	193250	1714	1714	1714	1714	5
719	20250110	090500	184680	1710	1710	1710	1710	0
720	20250110	090400	184680	1710	1710	1710	1710	0
721	20250110	090300	184680	1710	1710	1710	1710	3
722	20250110	090200	179550	1710	1710	1710	1710	0
723	20250110	090100	179550	1710	1710	1710	1710	0
724	20250110	090000	179550	1710	1710	1710	1710	105