KissMeData/088790/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200100	77417895	1778	1778	1778	1778	484
3	20250108	200000	77417895	1778	1778	1778	1778	0
4	20250108	195900	77417895	1778	1778	1778	1778	0
5	20250108	195800	77417895	1778	1778	1778	1778	0
6	20250108	195700	77417895	1778	1778	1778	1778	0
7	20250108	195600	77417895	1778	1778	1778	1778	0
8	20250108	195500	77417895	1778	1778	1778	1778	0
9	20250108	195400	77417895	1778	1778	1778	1778	0
10	20250108	195300	77417895	1778	1778	1778	1778	0
11	20250108	195200	77417895	1778	1778	1778	1778	0
12	20250108	195100	77417895	1778	1778	1778	1778	0
13	20250108	195000	77417895	1778	1778	1778	1778	0
14	20250108	194900	77417895	1778	1778	1778	1778	0
15	20250108	194800	77417895	1778	1778	1778	1778	0
16	20250108	194700	77417895	1778	1778	1778	1778	0
17	20250108	194600	77417895	1778	1778	1778	1778	0
18	20250108	194500	77417895	1778	1778	1778	1778	0
19	20250108	194400	77417895	1778	1778	1778	1778	0
20	20250108	194300	77417895	1778	1778	1778	1778	0
21	20250108	194200	77417895	1778	1778	1778	1778	0
22	20250108	194100	77417895	1778	1778	1778	1778	0
23	20250108	194000	77417895	1778	1778	1778	1778	0
24	20250108	193900	77417895	1778	1778	1778	1778	0
25	20250108	193800	77417895	1778	1778	1778	1778	0
26	20250108	193700	77417895	1778	1778	1778	1778	0
27	20250108	193600	77417895	1778	1778	1778	1778	0
28	20250108	193500	77417895	1778	1778	1778	1778	0
29	20250108	193400	77417895	1778	1778	1778	1778	0
30	20250108	193300	77417895	1778	1778	1778	1778	0
31	20250108	193200	77417895	1778	1778	1778	1778	0
32	20250108	193100	77417895	1778	1778	1778	1778	484
33	20250108	193000	77417895	1778	1778	1778	1778	0
34	20250108	192900	77417895	1778	1778	1778	1778	0
35	20250108	192800	77417895	1778	1778	1778	1778	0
36	20250108	192700	77417895	1778	1778	1778	1778	0
37	20250108	192600	77417895	1778	1778	1778	1778	0
38	20250108	192500	77417895	1778	1778	1778	1778	0
39	20250108	192400	77417895	1778	1778	1778	1778	0
40	20250108	192300	77417895	1778	1778	1778	1778	0
41	20250108	192200	77417895	1778	1778	1778	1778	0
42	20250108	192100	77417895	1778	1778	1778	1778	0
43	20250108	192000	77417895	1778	1778	1778	1778	0
44	20250108	191900	77417895	1778	1778	1778	1778	0
45	20250108	191800	77417895	1778	1778	1778	1778	0
46	20250108	191700	77417895	1778	1778	1778	1778	0
47	20250108	191600	77417895	1778	1778	1778	1778	0
48	20250108	191500	77417895	1778	1778	1778	1778	0
49	20250108	191400	77417895	1778	1778	1778	1778	0
50	20250108	191300	77417895	1778	1778	1778	1778	0
51	20250108	191200	77417895	1778	1778	1778	1778	0
52	20250108	191100	77417895	1778	1778	1778	1778	0
53	20250108	191000	77417895	1778	1778	1778	1778	0
54	20250108	190900	77417895	1778	1778	1778	1778	0
55	20250108	190800	77417895	1778	1778	1778	1778	0
56	20250108	190700	77417895	1778	1778	1778	1778	0
57	20250108	190600	77417895	1778	1778	1778	1778	0
58	20250108	190500	77417895	1778	1778	1778	1778	0
59	20250108	190400	77417895	1778	1778	1778	1778	0
60	20250108	190300	77417895	1778	1778	1778	1778	0
61	20250108	190200	77417895	1778	1778	1778	1778	0
62	20250108	190100	77417895	1778	1778	1778	1778	484
63	20250108	190000	77417895	1778	1778	1778	1778	0
64	20250108	185900	77417895	1778	1778	1778	1778	0
65	20250108	185800	77417895	1778	1778	1778	1778	0
66	20250108	185700	77417895	1778	1778	1778	1778	0
67	20250108	185600	77417895	1778	1778	1778	1778	0
68	20250108	185500	77417895	1778	1778	1778	1778	0
69	20250108	185400	77417895	1778	1778	1778	1778	0
70	20250108	185300	77417895	1778	1778	1778	1778	0
71	20250108	185200	77417895	1778	1778	1778	1778	0
72	20250108	185100	77417895	1778	1778	1778	1778	0
73	20250108	185000	77417895	1778	1778	1778	1778	0
74	20250108	184900	77417895	1778	1778	1778	1778	0
75	20250108	184800	77417895	1778	1778	1778	1778	0
76	20250108	184700	77417895	1778	1778	1778	1778	0
77	20250108	184600	77417895	1778	1778	1778	1778	0
78	20250108	184500	77417895	1778	1778	1778	1778	0
79	20250108	184400	77417895	1778	1778	1778	1778	0
80	20250108	184300	77417895	1778	1778	1778	1778	0
81	20250108	184200	77417895	1778	1778	1778	1778	0
82	20250108	184100	77417895	1778	1778	1778	1778	0
83	20250108	184000	77417895	1778	1778	1778	1778	0
84	20250108	183900	77417895	1778	1778	1778	1778	0
85	20250108	183800	77417895	1778	1778	1778	1778	0
86	20250108	183700	77417895	1778	1778	1778	1778	0
87	20250108	183600	77417895	1778	1778	1778	1778	0
88	20250108	183500	77417895	1778	1778	1778	1778	0
89	20250108	183400	77417895	1778	1778	1778	1778	0
90	20250108	183300	77417895	1778	1778	1778	1778	0
91	20250108	183200	77417895	1778	1778	1778	1778	0
92	20250108	183100	77417895	1778	1778	1778	1778	484
93	20250108	183000	77417895	1778	1778	1778	1778	0
94	20250108	182900	77417895	1778	1778	1778	1778	0
95	20250108	182800	77417895	1778	1778	1778	1778	0
96	20250108	182700	77417895	1778	1778	1778	1778	0
97	20250108	182600	77417895	1778	1778	1778	1778	0
98	20250108	182500	77417895	1778	1778	1778	1778	0
99	20250108	182400	77417895	1778	1778	1778	1778	0
100	20250108	182300	77417895	1778	1778	1778	1778	0
101	20250108	182200	77417895	1778	1778	1778	1778	0
102	20250108	182100	77417895	1778	1778	1778	1778	0
103	20250108	182000	77417895	1778	1778	1778	1778	0
104	20250108	181900	77417895	1778	1778	1778	1778	0
105	20250108	181800	77417895	1778	1778	1778	1778	0
106	20250108	181700	77417895	1778	1778	1778	1778	0
107	20250108	181600	77417895	1778	1778	1778	1778	0
108	20250108	181500	77417895	1778	1778	1778	1778	0
109	20250108	181400	77417895	1778	1778	1778	1778	0
110	20250108	181300	77417895	1778	1778	1778	1778	0
111	20250108	181200	77417895	1778	1778	1778	1778	0
112	20250108	181100	77417895	1778	1778	1778	1778	0
113	20250108	181000	77417895	1778	1778	1778	1778	0
114	20250108	180900	77417895	1778	1778	1778	1778	0
115	20250108	180800	77417895	1778	1778	1778	1778	0
116	20250108	180700	77417895	1778	1778	1778	1778	0
117	20250108	180600	77417895	1778	1778	1778	1778	0
118	20250108	180500	77417895	1778	1778	1778	1778	0
119	20250108	180400	77417895	1778	1778	1778	1778	0
120	20250108	180300	77417895	1778	1778	1778	1778	0
121	20250108	180200	77417895	1778	1778	1778	1778	0
122	20250108	180100	77417895	1778	1778	1778	1778	484
123	20250108	180000	77417895	1778	1778	1778	1778	0
124	20250108	175900	77417895	1778	1778	1778	1778	0
125	20250108	175800	77417895	1778	1778	1778	1778	0
126	20250108	175700	77417895	1778	1778	1778	1778	0
127	20250108	175600	77417895	1778	1778	1778	1778	0
128	20250108	175500	77417895	1778	1778	1778	1778	0
129	20250108	175400	77417895	1778	1778	1778	1778	0
130	20250108	175300	77417895	1778	1778	1778	1778	0
131	20250108	175200	77417895	1778	1778	1778	1778	0
132	20250108	175100	77417895	1778	1778	1778	1778	0
133	20250108	175000	77417895	1778	1778	1778	1778	0
134	20250108	174900	77417895	1778	1778	1778	1778	0
135	20250108	174800	77417895	1778	1778	1778	1778	0
136	20250108	174700	77417895	1778	1778	1778	1778	0
137	20250108	174600	77417895	1778	1778	1778	1778	0
138	20250108	174500	77417895	1778	1778	1778	1778	0
139	20250108	174400	77417895	1778	1778	1778	1778	0
140	20250108	174300	77417895	1778	1778	1778	1778	0
141	20250108	174200	77417895	1778	1778	1778	1778	0
142	20250108	174100	77417895	1778	1778	1778	1778	0
143	20250108	174000	77417895	1778	1778	1778	1778	0
144	20250108	173900	77417895	1778	1778	1778	1778	0
145	20250108	173800	77417895	1778	1778	1778	1778	0
146	20250108	173700	77417895	1778	1778	1778	1778	0
147	20250108	173600	77417895	1778	1778	1778	1778	0
148	20250108	173500	77417895	1778	1778	1778	1778	0
149	20250108	173400	77417895	1778	1778	1778	1778	0
150	20250108	173300	77417895	1778	1778	1778	1778	0
151	20250108	173200	77417895	1778	1778	1778	1778	0
152	20250108	173100	77417895	1778	1778	1778	1778	484
153	20250108	173000	77417895	1778	1778	1778	1778	0
154	20250108	172900	77417895	1778	1778	1778	1778	0
155	20250108	172800	77417895	1778	1778	1778	1778	0
156	20250108	172700	77417895	1778	1778	1778	1778	0
157	20250108	172600	77417895	1778	1778	1778	1778	0
158	20250108	172500	77417895	1778	1778	1778	1778	0
159	20250108	172400	77417895	1778	1778	1778	1778	0
160	20250108	172300	77417895	1778	1778	1778	1778	0
161	20250108	172200	77417895	1778	1778	1778	1778	0
162	20250108	172100	77417895	1778	1778	1778	1778	0
163	20250108	172000	77417895	1778	1778	1778	1778	0
164	20250108	171900	77417895	1778	1778	1778	1778	0
165	20250108	171800	77417895	1778	1778	1778	1778	0
166	20250108	171700	77417895	1778	1778	1778	1778	0
167	20250108	171600	77417895	1778	1778	1778	1778	0
168	20250108	171500	77417895	1778	1778	1778	1778	0
169	20250108	171400	77417895	1778	1778	1778	1778	0
170	20250108	171300	77417895	1778	1778	1778	1778	0
171	20250108	171200	77417895	1778	1778	1778	1778	0
172	20250108	171100	77417895	1778	1778	1778	1778	0
173	20250108	171000	77417895	1778	1778	1778	1778	0
174	20250108	170900	77417895	1778	1778	1778	1778	0
175	20250108	170800	77417895	1778	1778	1778	1778	0
176	20250108	170700	77417895	1778	1778	1778	1778	0
177	20250108	170600	77417895	1778	1778	1778	1778	0
178	20250108	170500	77417895	1778	1778	1778	1778	0
179	20250108	170400	77417895	1778	1778	1778	1778	0
180	20250108	170300	77417895	1778	1778	1778	1778	0
181	20250108	170200	77417895	1778	1778	1778	1778	0
182	20250108	170100	77417895	1778	1778	1778	1778	484
183	20250108	170000	77417895	1778	1778	1778	1778	0
184	20250108	165900	77417895	1778	1778	1778	1778	0
185	20250108	165800	77417895	1778	1778	1778	1778	0
186	20250108	165700	77417895	1778	1778	1778	1778	0
187	20250108	165600	77417895	1778	1778	1778	1778	0
188	20250108	165500	77417895	1778	1778	1778	1778	0
189	20250108	165400	77417895	1778	1778	1778	1778	0
190	20250108	165300	77417895	1778	1778	1778	1778	0
191	20250108	165200	77417895	1778	1778	1778	1778	0
192	20250108	165100	77417895	1778	1778	1778	1778	0
193	20250108	165000	77417895	1778	1778	1778	1778	0
194	20250108	164900	77417895	1778	1778	1778	1778	0
195	20250108	164800	77417895	1778	1778	1778	1778	0
196	20250108	164700	77417895	1778	1778	1778	1778	0
197	20250108	164600	77417895	1778	1778	1778	1778	0
198	20250108	164500	77417895	1778	1778	1778	1778	0
199	20250108	164400	77417895	1778	1778	1778	1778	0
200	20250108	164300	77417895	1778	1778	1778	1778	0
201	20250108	164200	77417895	1778	1778	1778	1778	0
202	20250108	164100	77417895	1778	1778	1778	1778	0
203	20250108	164000	77417895	1778	1778	1778	1778	0
204	20250108	163900	77417895	1778	1778	1778	1778	0
205	20250108	163800	77417895	1778	1778	1778	1778	0
206	20250108	163700	77417895	1778	1778	1778	1778	0
207	20250108	163600	77417895	1778	1778	1778	1778	0
208	20250108	163500	77417895	1778	1778	1778	1778	0
209	20250108	163400	77417895	1778	1778	1778	1778	0
210	20250108	163300	77417895	1778	1778	1778	1778	0
211	20250108	163200	77417895	1778	1778	1778	1778	0
212	20250108	163100	77417895	1778	1778	1778	1778	484
213	20250108	163000	77417895	1778	1778	1778	1778	0
214	20250108	162900	77417895	1778	1778	1778	1778	0
215	20250108	162800	77417895	1778	1778	1778	1778	0
216	20250108	162700	77417895	1778	1778	1778	1778	0
217	20250108	162600	77417895	1778	1778	1778	1778	0
218	20250108	162500	77417895	1778	1778	1778	1778	0
219	20250108	162400	77417895	1778	1778	1778	1778	0
220	20250108	162300	77417895	1778	1778	1778	1778	0
221	20250108	162200	77417895	1778	1778	1778	1778	0
222	20250108	162100	77417895	1778	1778	1778	1778	0
223	20250108	162000	77417895	1778	1778	1778	1778	0
224	20250108	161900	77417895	1778	1778	1778	1778	0
225	20250108	161800	77417895	1778	1778	1778	1778	0
226	20250108	161700	77417895	1778	1778	1778	1778	0
227	20250108	161600	77417895	1778	1778	1778	1778	0
228	20250108	161500	77417895	1778	1778	1778	1778	0
229	20250108	161400	77417895	1778	1778	1778	1778	0
230	20250108	161300	77417895	1778	1778	1778	1778	0
231	20250108	161200	77417895	1778	1778	1778	1778	0
232	20250108	161100	77417895	1778	1778	1778	1778	0
233	20250108	161000	77417895	1778	1778	1778	1778	0
234	20250108	160900	77417895	1778	1778	1778	1778	0
235	20250108	160800	77417895	1778	1778	1778	1778	0
236	20250108	160700	77417895	1778	1778	1778	1778	0
237	20250108	160600	77417895	1778	1778	1778	1778	0
238	20250108	160500	77417895	1778	1778	1778	1778	0
239	20250108	160400	77417895	1778	1778	1778	1778	0
240	20250108	160300	77417895	1778	1778	1778	1778	0
241	20250108	160200	77417895	1778	1778	1778	1778	0
242	20250108	160100	77417895	1778	1778	1778	1778	484
243	20250108	160000	77417895	1778	1778	1778	1778	0
244	20250108	155900	77417895	1778	1778	1778	1778	0
245	20250108	155800	77417895	1778	1778	1778	1778	0
246	20250108	155700	77417895	1778	1778	1778	1778	0
247	20250108	155600	77417895	1778	1778	1778	1778	0
248	20250108	155500	77417895	1778	1778	1778	1778	0
249	20250108	155400	77417895	1778	1778	1778	1778	0
250	20250108	155300	77417895	1778	1778	1778	1778	0
251	20250108	155200	77417895	1778	1778	1778	1778	0
252	20250108	155100	77417895	1778	1778	1778	1778	0
253	20250108	155000	77417895	1778	1778	1778	1778	0
254	20250108	154900	77417895	1778	1778	1778	1778	0
255	20250108	154800	77417895	1778	1778	1778	1778	0
256	20250108	154700	77417895	1778	1778	1778	1778	0
257	20250108	154600	77417895	1778	1778	1778	1778	0
258	20250108	154500	77417895	1778	1778	1778	1778	0
259	20250108	154400	77417895	1778	1778	1778	1778	0
260	20250108	154300	77417895	1778	1778	1778	1778	0
261	20250108	154200	77417895	1778	1778	1778	1778	0
262	20250108	154100	77417895	1778	1778	1778	1778	0
263	20250108	154000	77417895	1778	1778	1778	1778	0
264	20250108	153900	77417895	1778	1778	1778	1778	0
265	20250108	153800	77417895	1778	1778	1778	1778	0
266	20250108	153700	77417895	1778	1778	1778	1778	0
267	20250108	153600	77417895	1778	1778	1778	1778	0
268	20250108	153500	77417895	1778	1778	1778	1778	0
269	20250108	153400	77417895	1778	1778	1778	1778	0
270	20250108	153300	77417895	1778	1778	1778	1778	0
271	20250108	153200	77417895	1778	1778	1778	1778	0
272	20250108	153100	77417895	1778	1778	1778	1778	484
273	20250108	153000	77417895	1778	1778	1778	1778	484
274	20250108	152900	76557343	1770	1770	1770	1770	0
275	20250108	152800	76557343	1770	1770	1770	1770	0
276	20250108	152700	76557343	1770	1770	1770	1770	0
277	20250108	152600	76557343	1770	1770	1770	1770	0
278	20250108	152500	76557343	1770	1770	1770	1770	0
279	20250108	152400	76557343	1770	1770	1770	1770	0
280	20250108	152300	76557343	1770	1770	1770	1770	0
281	20250108	152200	76557343	1770	1770	1770	1770	0
282	20250108	152100	76557343	1770	1770	1770	1770	0
283	20250108	152000	76557343	1770	1770	1770	1770	0
284	20250108	151900	76557343	1770	1770	1770	1770	0
285	20250108	151800	76557343	1770	1770	1770	1770	0
286	20250108	151700	76557343	1770	1770	1770	1770	0
287	20250108	151600	76557343	1770	1770	1770	1770	0
288	20250108	151500	76557343	1770	1770	1770	1770	0
289	20250108	151400	76557343	1770	1770	1770	1770	0
290	20250108	151300	76557343	1770	1770	1770	1770	0
291	20250108	151200	76557343	1770	1770	1770	1770	0
292	20250108	151100	76557343	1770	1770	1770	1770	0
293	20250108	151000	76557343	1770	1770	1770	1770	0
294	20250108	150900	76557343	1770	1770	1770	1770	0
295	20250108	150800	76557343	1770	1770	1770	1770	0
296	20250108	150700	76557343	1770	1770	1770	1770	0
297	20250108	150600	76557343	1770	1770	1770	1770	1
298	20250108	150500	76555573	1770	1770	1770	1770	133
299	20250108	150400	76320163	1768	1765	1768	1765	166
300	20250108	150300	76026769	1762	1762	1762	1762	0
301	20250108	150200	76026769	1762	1762	1762	1762	0
302	20250108	150100	76026769	1762	1762	1762	1762	0
303	20250108	150000	76026769	1762	1762	1762	1762	0
304	20250108	145900	76026769	1762	1762	1762	1762	0
305	20250108	145800	76026769	1762	1762	1762	1762	100
306	20250108	145700	75850569	1764	1764	1764	1764	0
307	20250108	145600	75850569	1764	1764	1764	1764	11
308	20250108	145500	75831165	1764	1764	1769	1764	203
309	20250108	145400	75472083	1769	1765	1769	1765	119
310	20250108	145300	75261826	1765	1769	1769	1765	1282
311	20250108	145200	72994336	1769	1765	1769	1765	3
312	20250108	145100	72989035	1765	1764	1765	1764	1016
313	20250108	145000	71196804	1776	1770	1776	1770	201
314	20250108	144900	70840858	1771	1771	1771	1771	0
315	20250108	144800	70840858	1771	1774	1774	1771	2402
316	20250108	144700	66585581	1776	1776	1778	1776	28
317	20250108	144600	66535843	1779	1779	1779	1779	0
318	20250108	144500	66535843	1779	1775	1779	1775	102
319	20250108	144400	66354609	1775	1774	1775	1774	19
320	20250108	144300	66320902	1774	1774	1774	1774	3
321	20250108	144200	66315580	1773	1773	1773	1773	22
322	20250108	144100	66276574	1773	1773	1773	1773	0
323	20250108	144000	66276574	1773	1772	1773	1772	29
324	20250108	143900	66225177	1772	1772	1772	1772	0
325	20250108	143800	66225177	1772	1772	1772	1772	0
326	20250108	143700	66225177	1772	1772	1772	1772	0
327	20250108	143600	66225177	1772	1772	1772	1772	0
328	20250108	143500	66225177	1772	1772	1772	1772	0
329	20250108	143400	66225177	1772	1772	1772	1772	0
330	20250108	143300	66225177	1772	1772	1772	1772	0
331	20250108	143200	66225177	1772	1772	1772	1772	0
332	20250108	143100	66225177	1772	1772	1772	1772	0
333	20250108	143000	66225177	1772	1772	1772	1772	0
334	20250108	142900	66225177	1772	1772	1772	1772	0
335	20250108	142800	66225177	1772	1772	1772	1772	0
336	20250108	142700	66225177	1772	1772	1772	1772	0
337	20250108	142600	66225177	1772	1772	1772	1772	0
338	20250108	142500	66225177	1772	1772	1772	1772	0
339	20250108	142400	66225177	1772	1772	1772	1772	0
340	20250108	142300	66225177	1772	1772	1772	1772	0
341	20250108	142200	66225177	1772	1772	1772	1772	0
342	20250108	142100	66225177	1772	1772	1772	1772	0
343	20250108	142000	66225177	1772	1772	1772	1772	0
344	20250108	141900	66225177	1772	1772	1772	1772	0
345	20250108	141800	66225177	1772	1771	1772	1771	19
346	20250108	141700	66191527	1770	1770	1770	1770	1
347	20250108	141600	66189757	1770	1768	1770	1768	2
348	20250108	141500	66186219	1766	1764	1766	1764	2
349	20250108	141400	66182689	1764	1763	1764	1763	569
350	20250108	141300	65179540	1763	1763	1763	1763	76
351	20250108	141200	65045552	1763	1763	1763	1763	6
352	20250108	141100	65034974	1763	1763	1763	1763	305
353	20250108	141000	64497259	1763	1763	1763	1763	821
354	20250108	140900	63049836	1763	1763	1763	1763	0
355	20250108	140800	63049836	1763	1763	1763	1763	0
356	20250108	140700	63049836	1763	1763	1763	1763	0
357	20250108	140600	63049836	1763	1763	1763	1763	0
358	20250108	140500	63049836	1763	1763	1763	1763	0
359	20250108	140400	63049836	1763	1763	1763	1763	0
360	20250108	140300	63049836	1763	1763	1763	1763	0
361	20250108	140200	63049836	1763	1763	1763	1763	0
362	20250108	140100	63049836	1763	1763	1763	1763	0
363	20250108	140000	63049836	1763	1763	1763	1763	0
364	20250108	135900	63049836	1763	1763	1763	1763	0
365	20250108	135800	63049836	1763	1763	1763	1763	3
366	20250108	135700	63044547	1763	1763	1763	1763	0
367	20250108	135600	63044547	1763	1762	1763	1762	127
368	20250108	135500	62820772	1763	1763	1763	1763	1
369	20250108	135400	62819009	1762	1762	1762	1762	84
370	20250108	135300	62671001	1762	1762	1762	1762	0
371	20250108	135200	62671001	1762	1760	1762	1760	137
372	20250108	135100	62429879	1758	1758	1758	1758	0
373	20250108	135000	62429879	1758	1758	1758	1758	0
374	20250108	134900	62429879	1758	1758	1758	1758	0
375	20250108	134800	62429879	1758	1758	1758	1758	0
376	20250108	134700	62429879	1758	1758	1758	1758	0
377	20250108	134600	62429879	1758	1758	1758	1758	0
378	20250108	134500	62429879	1758	1758	1758	1758	3
379	20250108	134400	62424605	1758	1758	1758	1758	5
380	20250108	134300	62415815	1756	1757	1757	1756	2351
381	20250108	134200	58287457	1760	1762	1762	1760	298
382	20250108	134100	57762503	1762	1762	1762	1762	0
383	20250108	134000	57762503	1762	1762	1762	1762	13
384	20250108	133900	57739597	1763	1763	1763	1763	305
385	20250108	133800	57201882	1762	1762	1762	1762	56
386	20250108	133700	57103210	1762	1762	1762	1762	231
387	20250108	133600	56696188	1762	1762	1762	1762	274
388	20250108	133500	56213400	1762	1762	1762	1762	0
389	20250108	133400	56213400	1762	1762	1762	1762	0
390	20250108	133300	56213400	1762	1762	1762	1762	0
391	20250108	133200	56213400	1762	1762	1762	1762	0
392	20250108	133100	56213400	1762	1762	1762	1762	0
393	20250108	133000	56213400	1762	1762	1762	1762	0
394	20250108	132900	56213400	1762	1762	1762	1762	0
395	20250108	132800	56213400	1762	1762	1762	1762	0
396	20250108	132700	56213400	1762	1762	1762	1762	179
397	20250108	132600	55898002	1762	1762	1762	1762	10
398	20250108	132500	55880382	1762	1762	1762	1762	0
399	20250108	132400	55880382	1762	1762	1762	1762	0
400	20250108	132300	55880382	1762	1762	1762	1762	0
401	20250108	132200	55880382	1762	1762	1762	1762	0
402	20250108	132100	55880382	1762	1762	1762	1762	0
403	20250108	132000	55880382	1762	1769	1769	1762	2379
404	20250108	131900	51677832	1771	1771	1771	1771	4
405	20250108	131800	51670748	1771	1771	1771	1771	0
406	20250108	131700	51670748	1771	1771	1771	1771	0
407	20250108	131600	51670748	1771	1771	1771	1771	0
408	20250108	131500	51670748	1771	1771	1771	1771	0
409	20250108	131400	51670748	1771	1771	1771	1771	0
410	20250108	131300	51670748	1771	1771	1771	1771	0
411	20250108	131200	51670748	1771	1771	1771	1771	1
412	20250108	131100	51668977	1771	1771	1771	1771	0
413	20250108	131000	51668977	1771	1771	1771	1771	0
414	20250108	130900	51668977	1771	1771	1771	1771	0
415	20250108	130800	51668977	1771	1771	1771	1771	0
416	20250108	130700	51668977	1771	1771	1771	1771	0
417	20250108	130600	51668977	1771	1771	1771	1771	0
418	20250108	130500	51668977	1771	1771	1771	1771	0
419	20250108	130400	51668977	1771	1769	1771	1769	2
420	20250108	130300	51665437	1769	1769	1769	1769	0
421	20250108	130200	51665437	1769	1768	1769	1768	2
422	20250108	130100	51661900	1768	1768	1768	1768	0
423	20250108	130000	51661900	1768	1768	1768	1768	0
424	20250108	125900	51661900	1768	1768	1768	1768	2
425	20250108	125800	51658364	1766	1766	1766	1766	0
426	20250108	125700	51658364	1766	1766	1766	1766	0
427	20250108	125600	51658364	1766	1764	1766	1764	2
428	20250108	125500	51654834	1771	1771	1771	1771	0
429	20250108	125400	51654834	1771	1771	1771	1771	0
430	20250108	125300	51654834	1771	1771	1771	1771	0
431	20250108	125200	51654834	1771	1771	1771	1771	1
432	20250108	125100	51653063	1771	1771	1771	1771	0
433	20250108	125000	51653063	1771	1771	1771	1771	0
434	20250108	124900	51653063	1771	1762	1771	1762	1004
435	20250108	124800	49884006	1762	1760	1762	1760	3
436	20250108	124700	49878724	1760	1757	1760	1757	1211
437	20250108	124600	47750960	1757	1756	1757	1756	1327
438	20250108	124500	45419553	1759	1763	1763	1759	2385
439	20250108	124400	41221840	1764	1764	1764	1764	11
440	20250108	124300	41202436	1764	1764	1764	1764	0
441	20250108	124200	41202436	1764	1764	1764	1764	0
442	20250108	124100	41202436	1764	1767	1769	1763	1033
443	20250108	124000	39379242	1767	1765	1767	1765	46
444	20250108	123900	39298048	1763	1763	1763	1763	70
445	20250108	123800	39174638	1763	1763	1763	1763	0
446	20250108	123700	39174638	1763	1763	1763	1763	0
447	20250108	123600	39174638	1763	1763	1763	1763	0
448	20250108	123500	39174638	1763	1763	1763	1763	1
449	20250108	123400	39172875	1763	1763	1763	1763	1
450	20250108	123300	39171112	1761	1759	1761	1759	2
451	20250108	123200	39167592	1759	1759	1764	1759	518
452	20250108	123100	38255414	1762	1768	1768	1762	1037
453	20250108	123000	36424122	1770	1766	1770	1766	46
454	20250108	122900	36342794	1767	1765	1767	1765	500
455	20250108	122800	35459728	1765	1765	1765	1765	0
456	20250108	122700	35459728	1765	1765	1765	1765	0
457	20250108	122600	35459728	1765	1765	1765	1765	0
458	20250108	122500	35459728	1765	1765	1765	1765	0
459	20250108	122400	35459728	1765	1765	1765	1765	0
460	20250108	122300	35459728	1765	1765	1765	1765	0
461	20250108	122200	35459728	1765	1765	1765	1765	1
462	20250108	122100	35457963	1765	1765	1765	1765	0
463	20250108	122000	35457963	1765	1765	1765	1765	0
464	20250108	121900	35457963	1765	1765	1765	1765	0
465	20250108	121800	35457963	1765	1765	1765	1765	0
466	20250108	121700	35457963	1765	1765	1765	1765	0
467	20250108	121600	35457963	1765	1764	1765	1764	29
468	20250108	121500	35406805	1763	1763	1763	1763	0
469	20250108	121400	35406805	1763	1763	1763	1763	35
470	20250108	121300	35345100	1763	1763	1763	1763	0
471	20250108	121200	35345100	1763	1763	1763	1763	0
472	20250108	121100	35345100	1763	1763	1763	1763	0
473	20250108	121000	35345100	1763	1763	1763	1763	0
474	20250108	120900	35345100	1763	1763	1763	1763	0
475	20250108	120800	35345100	1763	1763	1763	1763	0
476	20250108	120700	35345100	1763	1763	1763	1763	0
477	20250108	120600	35345100	1763	1763	1763	1763	0
478	20250108	120500	35345100	1763	1763	1763	1763	0
479	20250108	120400	35345100	1763	1763	1763	1763	0
480	20250108	120300	35345100	1763	1763	1763	1763	0
481	20250108	120200	35345100	1763	1763	1763	1763	1
482	20250108	120100	35343337	1763	1763	1763	1763	0
483	20250108	120000	35343337	1763	1763	1763	1763	6
484	20250108	115900	35332759	1763	1763	1763	1763	0
485	20250108	115800	35332759	1763	1763	1763	1763	0
486	20250108	115700	35332759	1763	1763	1763	1763	0
487	20250108	115600	35332759	1763	1763	1763	1763	0
488	20250108	115500	35332759	1763	1763	1763	1763	0
489	20250108	115400	35332759	1763	1763	1763	1763	0
490	20250108	115300	35332759	1763	1763	1763	1763	0
491	20250108	115200	35332759	1763	1763	1763	1763	0
492	20250108	115100	35332759	1763	1763	1763	1763	0
493	20250108	115000	35332759	1763	1763	1763	1763	0
494	20250108	114900	35332759	1763	1763	1763	1763	0
495	20250108	114800	35332759	1763	1763	1763	1763	0
496	20250108	114700	35332759	1763	1763	1763	1763	0
497	20250108	114600	35332759	1763	1763	1763	1763	0
498	20250108	114500	35332759	1763	1763	1763	1763	0
499	20250108	114400	35332759	1763	1763	1763	1763	0
500	20250108	114300	35332759	1763	1763	1763	1763	0
501	20250108	114200	35332759	1763	1763	1763	1763	0
502	20250108	114100	35332759	1763	1763	1763	1763	0
503	20250108	114000	35332759	1763	1763	1763	1763	0
504	20250108	113900	35332759	1763	1763	1763	1763	0
505	20250108	113800	35332759	1763	1763	1763	1763	0
506	20250108	113700	35332759	1763	1763	1763	1763	0
507	20250108	113600	35332759	1763	1763	1763	1763	0
508	20250108	113500	35332759	1763	1763	1763	1763	0
509	20250108	113400	35332759	1763	1763	1763	1763	0
510	20250108	113300	35332759	1763	1763	1763	1763	0
511	20250108	113200	35332759	1763	1763	1763	1763	1
512	20250108	113100	35330996	1762	1762	1762	1762	0
513	20250108	113000	35330996	1762	1762	1762	1762	0
514	20250108	112900	35330996	1762	1761	1763	1761	3
515	20250108	112800	35325710	1759	1757	1763	1757	4
516	20250108	112700	35318672	1755	1756	1756	1753	3396
517	20250108	112600	29361474	1758	1758	1758	1756	1246
518	20250108	112500	27171022	1761	1761	1761	1761	0
519	20250108	112400	27171022	1761	1762	1762	1759	1501
520	20250108	112300	24528836	1762	1763	1763	1762	1110
521	20250108	112200	22572018	1764	1764	1764	1764	11
522	20250108	112100	22552614	1763	1763	1763	1763	0
523	20250108	112000	22552614	1763	1763	1763	1763	0
524	20250108	111900	22552614	1763	1763	1763	1763	0
525	20250108	111800	22552614	1763	1763	1763	1763	0
526	20250108	111700	22552614	1763	1763	1763	1763	0
527	20250108	111600	22552614	1763	1763	1763	1763	0
528	20250108	111500	22552614	1763	1763	1763	1763	0
529	20250108	111400	22552614	1763	1763	1763	1763	0
530	20250108	111300	22552614	1763	1763	1763	1763	0
531	20250108	111200	22552614	1763	1763	1763	1763	0
532	20250108	111100	22552614	1763	1763	1763	1763	0
533	20250108	111000	22552614	1763	1763	1763	1763	0
534	20250108	110900	22552614	1763	1763	1763	1763	0
535	20250108	110800	22552614	1763	1763	1763	1763	0
536	20250108	110700	22552614	1763	1763	1763	1763	0
537	20250108	110600	22552614	1763	1763	1763	1763	0
538	20250108	110500	22552614	1763	1763	1763	1763	0
539	20250108	110400	22552614	1763	1763	1763	1763	0
540	20250108	110300	22552614	1763	1763	1763	1763	0
541	20250108	110200	22552614	1763	1763	1763	1763	0
542	20250108	110100	22552614	1763	1763	1763	1763	0
543	20250108	110000	22552614	1763	1763	1763	1763	0
544	20250108	105900	22552614	1763	1763	1763	1763	0
545	20250108	105800	22552614	1763	1763	1763	1763	0
546	20250108	105700	22552614	1763	1763	1763	1763	0
547	20250108	105600	22552614	1763	1763	1763	1763	0
548	20250108	105500	22552614	1763	1763	1763	1763	0
549	20250108	105400	22552614	1763	1763	1763	1763	0
550	20250108	105300	22552614	1763	1763	1763	1763	0
551	20250108	105200	22552614	1763	1763	1763	1763	0
552	20250108	105100	22552614	1763	1763	1763	1763	0
553	20250108	105000	22552614	1763	1763	1763	1763	0
554	20250108	104900	22552614	1763	1763	1763	1763	0
555	20250108	104800	22552614	1763	1763	1763	1763	0
556	20250108	104700	22552614	1763	1763	1763	1763	0
557	20250108	104600	22552614	1763	1763	1763	1763	0
558	20250108	104500	22552614	1763	1763	1763	1763	0
559	20250108	104400	22552614	1763	1763	1763	1763	0
560	20250108	104300	22552614	1763	1763	1763	1763	0
561	20250108	104200	22552614	1763	1763	1763	1763	5
562	20250108	104100	22543799	1762	1762	1762	1762	0
563	20250108	104000	22543799	1762	1762	1762	1762	0
564	20250108	103900	22543799	1762	1762	1762	1762	0
565	20250108	103800	22543799	1762	1762	1762	1762	0
566	20250108	103700	22543799	1762	1762	1762	1762	0
567	20250108	103600	22543799	1762	1762	1762	1762	0
568	20250108	103500	22543799	1762	1762	1762	1762	1
569	20250108	103400	22542037	1764	1764	1764	1764	2
570	20250108	103300	22538509	1764	1764	1764	1764	2
571	20250108	103200	22534981	1764	1764	1764	1764	2
572	20250108	103100	22531453	1764	1764	1764	1764	2
573	20250108	103000	22527925	1764	1764	1764	1764	3
574	20250108	102900	22522633	1764	1764	1764	1764	2
575	20250108	102800	22519105	1764	1764	1764	1764	0
576	20250108	102700	22519105	1764	1764	1764	1764	1
577	20250108	102600	22517341	1764	1764	1764	1764	2
578	20250108	102500	22513813	1764	1764	1764	1764	3
579	20250108	102400	22508521	1764	1764	1764	1764	2
580	20250108	102300	22504993	1764	1764	1764	1764	2
581	20250108	102200	22501465	1764	1764	1764	1764	3
582	20250108	102100	22496173	1764	1764	1764	1764	0
583	20250108	102000	22496173	1764	1764	1764	1764	2
584	20250108	101900	22492645	1764	1764	1764	1764	3
585	20250108	101800	22487353	1764	1764	1764	1762	217
586	20250108	101700	22104743	1764	1764	1764	1764	2
587	20250108	101600	22101215	1764	1764	1764	1764	5
588	20250108	101500	22092395	1764	1764	1764	1764	0
589	20250108	101400	22092395	1764	1764	1764	1764	0
590	20250108	101300	22092395	1764	1764	1764	1764	0
591	20250108	101200	22092395	1764	1764	1764	1764	0
592	20250108	101100	22092395	1764	1764	1764	1764	0
593	20250108	101000	22092395	1764	1764	1764	1764	0
594	20250108	100900	22092395	1764	1764	1764	1764	0
595	20250108	100800	22092395	1764	1764	1764	1764	1
596	20250108	100700	22090631	1770	1770	1770	1770	0
597	20250108	100600	22090631	1770	1770	1770	1770	0
598	20250108	100500	22090631	1770	1770	1770	1770	0
599	20250108	100400	22090631	1770	1770	1770	1770	0
600	20250108	100300	22090631	1770	1770	1770	1770	0
601	20250108	100200	22090631	1770	1770	1770	1770	0
602	20250108	100100	22090631	1770	1770	1770	1770	0
603	20250108	100000	22090631	1770	1770	1770	1770	0
604	20250108	095900	22090631	1770	1770	1770	1770	0
605	20250108	095800	22090631	1770	1770	1770	1770	99
606	20250108	095700	21915401	1770	1764	1770	1764	101
607	20250108	095600	21736641	1764	1764	1764	1764	0
608	20250108	095500	21736641	1764	1764	1764	1764	0
609	20250108	095400	21736641	1764	1764	1764	1764	0
610	20250108	095300	21736641	1764	1764	1764	1764	0
611	20250108	095200	21736641	1764	1770	1770	1764	4
612	20250108	095100	21729573	1770	1764	1770	1764	6
613	20250108	095000	21718983	1772	1764	1772	1764	14
614	20250108	094900	21694271	1763	1764	1774	1763	365
615	20250108	094800	21050615	1773	1766	1774	1763	58
616	20250108	094700	20948009	1763	1773	1773	1763	22
617	20250108	094600	20909187	1767	1767	1767	1767	5
618	20250108	094500	20900352	1767	1767	1767	1767	6
619	20250108	094400	20889750	1767	1766	1773	1766	11
620	20250108	094300	20870316	1766	1765	1773	1765	232
621	20250108	094200	20460822	1765	1765	1765	1765	0
622	20250108	094100	20460822	1765	1763	1765	1763	16
623	20250108	094000	20432588	1765	1765	1773	1765	109
624	20250108	093900	20239395	1765	1765	1765	1765	16
625	20250108	093800	20211155	1765	1768	1773	1765	1017
626	20250108	093700	18413126	1773	1773	1773	1773	0
627	20250108	093600	18413126	1773	1768	1773	1768	5
628	20250108	093500	18404281	1768	1766	1768	1766	479
629	20250108	093400	17557571	1764	1764	1764	1764	9
630	20250108	093300	17541695	1764	1764	1767	1764	26
631	20250108	093200	17495822	1764	1764	1764	1764	46
632	20250108	093100	17414678	1762	1768	1770	1762	801
633	20250108	093000	15998988	1772	1764	1774	1764	626
634	20250108	092900	14893048	1765	1769	1769	1764	1011
635	20250108	092800	13108441	1769	1767	1780	1765	405
636	20250108	092700	12390001	1765	1797	1797	1763	361
637	20250108	092600	11749924	1788	1829	1829	1788	850
638	20250108	092500	10211634	1868	1868	1868	1868	0
639	20250108	092400	10211634	1868	1764	1868	1764	1096
640	20250108	092300	8229314	1764	1764	1764	1764	0
641	20250108	092200	8229314	1764	1765	1765	1762	506
642	20250108	092100	7337535	1765	1765	1765	1763	772
643	20250108	092000	5974990	1765	1767	1767	1765	552
644	20250108	091900	5000548	1770	1770	1770	1770	1
645	20250108	091800	4998778	1768	1770	1770	1768	171
646	20250108	091700	4696446	1771	1775	1775	1771	1142
647	20250108	091600	2671683	1774	1773	1774	1773	6
648	20250108	091500	2661043	1779	1779	1779	1779	0
649	20250108	091400	2661043	1779	1779	1779	1779	0
650	20250108	091300	2661043	1779	1779	1779	1779	0
651	20250108	091200	2661043	1779	1780	1780	1779	4
652	20250108	091100	2653926	1771	1771	1771	1771	1
653	20250108	091000	2652155	1785	1785	1785	1785	0
654	20250108	090900	2652155	1785	1780	1785	1780	1121
655	20250108	090800	656770	1786	1786	1786	1786	0
656	20250108	090700	656770	1786	1779	1786	1779	7
657	20250108	090600	644307	1780	1780	1780	1780	0
658	20250108	090500	644307	1780	1780	1780	1780	0
659	20250108	090400	644307	1780	1780	1780	1780	0
660	20250108	090300	644307	1780	1779	1781	1779	350
661	20250108	090200	21250	1780	1780	1780	1780	0
662	20250108	090100	21250	1780	1780	1780	1780	0
663	20250108	090000	21250	1780	1770	1780	1770	12