KissMeData/082210/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195100	72116123	1770	1770	1770	1770	1585
3	20250102	195000	72116123	1770	1770	1770	1770	0
4	20250102	194900	72116123	1770	1770	1770	1770	0
5	20250102	194800	72116123	1770	1770	1770	1770	0
6	20250102	194700	72116123	1770	1770	1770	1770	0
7	20250102	194600	72116123	1770	1770	1770	1770	0
8	20250102	194500	72116123	1770	1770	1770	1770	0
9	20250102	194400	72116123	1770	1770	1770	1770	0
10	20250102	194300	72116123	1770	1770	1770	1770	0
11	20250102	194200	72116123	1770	1770	1770	1770	0
12	20250102	194100	72116123	1770	1770	1770	1770	0
13	20250102	194000	72116123	1770	1770	1770	1770	0
14	20250102	193900	72116123	1770	1770	1770	1770	0
15	20250102	193800	72116123	1770	1770	1770	1770	0
16	20250102	193700	72116123	1770	1770	1770	1770	0
17	20250102	193600	72116123	1770	1770	1770	1770	0
18	20250102	193500	72116123	1770	1770	1770	1770	0
19	20250102	193400	72116123	1770	1770	1770	1770	0
20	20250102	193300	72116123	1770	1770	1770	1770	0
21	20250102	193200	72116123	1770	1770	1770	1770	0
22	20250102	193100	72116123	1770	1770	1770	1770	0
23	20250102	193000	72116123	1770	1770	1770	1770	0
24	20250102	192900	72116123	1770	1770	1770	1770	0
25	20250102	192800	72116123	1770	1770	1770	1770	0
26	20250102	192700	72116123	1770	1770	1770	1770	0
27	20250102	192600	72116123	1770	1770	1770	1770	0
28	20250102	192500	72116123	1770	1770	1770	1770	0
29	20250102	192400	72116123	1770	1770	1770	1770	0
30	20250102	192300	72116123	1770	1770	1770	1770	0
31	20250102	192200	72116123	1770	1770	1770	1770	0
32	20250102	192100	72116123	1770	1770	1770	1770	1585
33	20250102	192000	72116123	1770	1770	1770	1770	0
34	20250102	191900	72116123	1770	1770	1770	1770	0
35	20250102	191800	72116123	1770	1770	1770	1770	0
36	20250102	191700	72116123	1770	1770	1770	1770	0
37	20250102	191600	72116123	1770	1770	1770	1770	0
38	20250102	191500	72116123	1770	1770	1770	1770	0
39	20250102	191400	72116123	1770	1770	1770	1770	0
40	20250102	191300	72116123	1770	1770	1770	1770	0
41	20250102	191200	72116123	1770	1770	1770	1770	0
42	20250102	191100	72116123	1770	1770	1770	1770	0
43	20250102	191000	72116123	1770	1770	1770	1770	0
44	20250102	190900	72116123	1770	1770	1770	1770	0
45	20250102	190800	72116123	1770	1770	1770	1770	0
46	20250102	190700	72116123	1770	1770	1770	1770	0
47	20250102	190600	72116123	1770	1770	1770	1770	0
48	20250102	190500	72116123	1770	1770	1770	1770	0
49	20250102	190400	72116123	1770	1770	1770	1770	0
50	20250102	190300	72116123	1770	1770	1770	1770	0
51	20250102	190200	72116123	1770	1770	1770	1770	0
52	20250102	190100	72116123	1770	1770	1770	1770	0
53	20250102	190000	72116123	1770	1770	1770	1770	0
54	20250102	185900	72116123	1770	1770	1770	1770	0
55	20250102	185800	72116123	1770	1770	1770	1770	0
56	20250102	185700	72116123	1770	1770	1770	1770	0
57	20250102	185600	72116123	1770	1770	1770	1770	0
58	20250102	185500	72116123	1770	1770	1770	1770	0
59	20250102	185400	72116123	1770	1770	1770	1770	0
60	20250102	185300	72116123	1770	1770	1770	1770	0
61	20250102	185200	72116123	1770	1770	1770	1770	0
62	20250102	185100	72116123	1770	1770	1770	1770	1585
63	20250102	185000	72116123	1770	1770	1770	1770	0
64	20250102	184900	72116123	1770	1770	1770	1770	0
65	20250102	184800	72116123	1770	1770	1770	1770	0
66	20250102	184700	72116123	1770	1770	1770	1770	0
67	20250102	184600	72116123	1770	1770	1770	1770	0
68	20250102	184500	72116123	1770	1770	1770	1770	0
69	20250102	184400	72116123	1770	1770	1770	1770	0
70	20250102	184300	72116123	1770	1770	1770	1770	0
71	20250102	184200	72116123	1770	1770	1770	1770	0
72	20250102	184100	72116123	1770	1770	1770	1770	0
73	20250102	184000	72116123	1770	1770	1770	1770	0
74	20250102	183900	72116123	1770	1770	1770	1770	0
75	20250102	183800	72116123	1770	1770	1770	1770	0
76	20250102	183700	72116123	1770	1770	1770	1770	0
77	20250102	183600	72116123	1770	1770	1770	1770	0
78	20250102	183500	72116123	1770	1770	1770	1770	0
79	20250102	183400	72116123	1770	1770	1770	1770	0
80	20250102	183300	72116123	1770	1770	1770	1770	0
81	20250102	183200	72116123	1770	1770	1770	1770	0
82	20250102	183100	72116123	1770	1770	1770	1770	0
83	20250102	183000	72116123	1770	1770	1770	1770	0
84	20250102	182900	72116123	1770	1770	1770	1770	0
85	20250102	182800	72116123	1770	1770	1770	1770	0
86	20250102	182700	72116123	1770	1770	1770	1770	0
87	20250102	182600	72116123	1770	1770	1770	1770	0
88	20250102	182500	72116123	1770	1770	1770	1770	0
89	20250102	182400	72116123	1770	1770	1770	1770	0
90	20250102	182300	72116123	1770	1770	1770	1770	0
91	20250102	182200	72116123	1770	1770	1770	1770	0
92	20250102	182100	72116123	1770	1770	1770	1770	1585
93	20250102	182000	72116123	1770	1770	1770	1770	0
94	20250102	181900	72116123	1770	1770	1770	1770	0
95	20250102	181800	72116123	1770	1770	1770	1770	0
96	20250102	181700	72116123	1770	1770	1770	1770	0
97	20250102	181600	72116123	1770	1770	1770	1770	0
98	20250102	181500	72116123	1770	1770	1770	1770	0
99	20250102	181400	72116123	1770	1770	1770	1770	0
100	20250102	181300	72116123	1770	1770	1770	1770	0
101	20250102	181200	72116123	1770	1770	1770	1770	0
102	20250102	181100	72116123	1770	1770	1770	1770	0
103	20250102	181000	72116123	1770	1770	1770	1770	0
104	20250102	180900	72116123	1770	1770	1770	1770	0
105	20250102	180800	72116123	1770	1770	1770	1770	0
106	20250102	180700	72116123	1770	1770	1770	1770	0
107	20250102	180600	72116123	1770	1770	1770	1770	0
108	20250102	180500	72116123	1770	1770	1770	1770	0
109	20250102	180400	72116123	1770	1770	1770	1770	0
110	20250102	180300	72116123	1770	1770	1770	1770	0
111	20250102	180200	72116123	1770	1770	1770	1770	0
112	20250102	180100	72116123	1770	1770	1770	1770	0
113	20250102	180000	72116123	1770	1770	1770	1770	0
114	20250102	175900	72116123	1770	1770	1770	1770	0
115	20250102	175800	72116123	1770	1770	1770	1770	0
116	20250102	175700	72116123	1770	1770	1770	1770	0
117	20250102	175600	72116123	1770	1770	1770	1770	0
118	20250102	175500	72116123	1770	1770	1770	1770	0
119	20250102	175400	72116123	1770	1770	1770	1770	0
120	20250102	175300	72116123	1770	1770	1770	1770	0
121	20250102	175200	72116123	1770	1770	1770	1770	0
122	20250102	175100	72116123	1770	1770	1770	1770	1585
123	20250102	175000	72116123	1770	1770	1770	1770	0
124	20250102	174900	72116123	1770	1770	1770	1770	0
125	20250102	174800	72116123	1770	1770	1770	1770	0
126	20250102	174700	72116123	1770	1770	1770	1770	0
127	20250102	174600	72116123	1770	1770	1770	1770	0
128	20250102	174500	72116123	1770	1770	1770	1770	0
129	20250102	174400	72116123	1770	1770	1770	1770	0
130	20250102	174300	72116123	1770	1770	1770	1770	0
131	20250102	174200	72116123	1770	1770	1770	1770	0
132	20250102	174100	72116123	1770	1770	1770	1770	0
133	20250102	174000	72116123	1770	1770	1770	1770	0
134	20250102	173900	72116123	1770	1770	1770	1770	0
135	20250102	173800	72116123	1770	1770	1770	1770	0
136	20250102	173700	72116123	1770	1770	1770	1770	0
137	20250102	173600	72116123	1770	1770	1770	1770	0
138	20250102	173500	72116123	1770	1770	1770	1770	0
139	20250102	173400	72116123	1770	1770	1770	1770	0
140	20250102	173300	72116123	1770	1770	1770	1770	0
141	20250102	173200	72116123	1770	1770	1770	1770	0
142	20250102	173100	72116123	1770	1770	1770	1770	0
143	20250102	173000	72116123	1770	1770	1770	1770	0
144	20250102	172900	72116123	1770	1770	1770	1770	0
145	20250102	172800	72116123	1770	1770	1770	1770	0
146	20250102	172700	72116123	1770	1770	1770	1770	0
147	20250102	172600	72116123	1770	1770	1770	1770	0
148	20250102	172500	72116123	1770	1770	1770	1770	0
149	20250102	172400	72116123	1770	1770	1770	1770	0
150	20250102	172300	72116123	1770	1770	1770	1770	0
151	20250102	172200	72116123	1770	1770	1770	1770	0
152	20250102	172100	72116123	1770	1770	1770	1770	1585
153	20250102	172000	72116123	1770	1770	1770	1770	0
154	20250102	171900	72116123	1770	1770	1770	1770	0
155	20250102	171800	72116123	1770	1770	1770	1770	0
156	20250102	171700	72116123	1770	1770	1770	1770	0
157	20250102	171600	72116123	1770	1770	1770	1770	0
158	20250102	171500	72116123	1770	1770	1770	1770	0
159	20250102	171400	72116123	1770	1770	1770	1770	0
160	20250102	171300	72116123	1770	1770	1770	1770	0
161	20250102	171200	72116123	1770	1770	1770	1770	0
162	20250102	171100	72116123	1770	1770	1770	1770	0
163	20250102	171000	72116123	1770	1770	1770	1770	0
164	20250102	170900	72116123	1770	1770	1770	1770	0
165	20250102	170800	72116123	1770	1770	1770	1770	0
166	20250102	170700	72116123	1770	1770	1770	1770	0
167	20250102	170600	72116123	1770	1770	1770	1770	0
168	20250102	170500	72116123	1770	1770	1770	1770	0
169	20250102	170400	72116123	1770	1770	1770	1770	0
170	20250102	170300	72116123	1770	1770	1770	1770	0
171	20250102	170200	72116123	1770	1770	1770	1770	0
172	20250102	170100	72116123	1770	1770	1770	1770	0
173	20250102	170000	72116123	1770	1770	1770	1770	0
174	20250102	165900	72116123	1770	1770	1770	1770	0
175	20250102	165800	72116123	1770	1770	1770	1770	0
176	20250102	165700	72116123	1770	1770	1770	1770	0
177	20250102	165600	72116123	1770	1770	1770	1770	0
178	20250102	165500	72116123	1770	1770	1770	1770	0
179	20250102	165400	72116123	1770	1770	1770	1770	0
180	20250102	165300	72116123	1770	1770	1770	1770	0
181	20250102	165200	72116123	1770	1770	1770	1770	0
182	20250102	165100	72116123	1770	1770	1770	1770	1585
183	20250102	165000	72116123	1770	1770	1770	1770	0
184	20250102	164900	72116123	1770	1770	1770	1770	0
185	20250102	164800	72116123	1770	1770	1770	1770	0
186	20250102	164700	72116123	1770	1770	1770	1770	0
187	20250102	164600	72116123	1770	1770	1770	1770	0
188	20250102	164500	72116123	1770	1770	1770	1770	0
189	20250102	164400	72116123	1770	1770	1770	1770	0
190	20250102	164300	72116123	1770	1770	1770	1770	0
191	20250102	164200	72116123	1770	1770	1770	1770	0
192	20250102	164100	72116123	1770	1770	1770	1770	0
193	20250102	164000	72116123	1770	1770	1770	1770	0
194	20250102	163900	72116123	1770	1770	1770	1770	0
195	20250102	163800	72116123	1770	1770	1770	1770	0
196	20250102	163700	72116123	1770	1770	1770	1770	0
197	20250102	163600	72116123	1770	1770	1770	1770	0
198	20250102	163500	72116123	1770	1770	1770	1770	0
199	20250102	163400	72116123	1770	1770	1770	1770	0
200	20250102	163300	72116123	1770	1770	1770	1770	0
201	20250102	163200	72116123	1770	1770	1770	1770	0
202	20250102	163100	72116123	1770	1770	1770	1770	0
203	20250102	163000	72116123	1770	1770	1770	1770	0
204	20250102	162900	72116123	1770	1770	1770	1770	0
205	20250102	162800	72116123	1770	1770	1770	1770	0
206	20250102	162700	72116123	1770	1770	1770	1770	0
207	20250102	162600	72116123	1770	1770	1770	1770	0
208	20250102	162500	72116123	1770	1770	1770	1770	0
209	20250102	162400	72116123	1770	1770	1770	1770	0
210	20250102	162300	72116123	1770	1770	1770	1770	0
211	20250102	162200	72116123	1770	1770	1770	1770	0
212	20250102	162100	72116123	1770	1770	1770	1770	1585
213	20250102	162000	72116123	1770	1770	1770	1770	0
214	20250102	161900	72116123	1770	1770	1770	1770	0
215	20250102	161800	72116123	1770	1770	1770	1770	0
216	20250102	161700	72116123	1770	1770	1770	1770	0
217	20250102	161600	72116123	1770	1770	1770	1770	0
218	20250102	161500	72116123	1770	1770	1770	1770	0
219	20250102	161400	72116123	1770	1770	1770	1770	0
220	20250102	161300	72116123	1770	1770	1770	1770	0
221	20250102	161200	72116123	1770	1770	1770	1770	0
222	20250102	161100	72116123	1770	1770	1770	1770	0
223	20250102	161000	72116123	1770	1770	1770	1770	0
224	20250102	160900	72116123	1770	1770	1770	1770	0
225	20250102	160800	72116123	1770	1770	1770	1770	0
226	20250102	160700	72116123	1770	1770	1770	1770	0
227	20250102	160600	72116123	1770	1770	1770	1770	0
228	20250102	160500	72116123	1770	1770	1770	1770	0
229	20250102	160400	72116123	1770	1770	1770	1770	0
230	20250102	160300	72116123	1770	1770	1770	1770	0
231	20250102	160200	72116123	1770	1770	1770	1770	0
232	20250102	160100	72116123	1770	1770	1770	1770	0
233	20250102	160000	72116123	1770	1770	1770	1770	0
234	20250102	155900	72116123	1770	1770	1770	1770	0
235	20250102	155800	72116123	1770	1770	1770	1770	0
236	20250102	155700	72116123	1770	1770	1770	1770	0
237	20250102	155600	72116123	1770	1770	1770	1770	0
238	20250102	155500	72116123	1770	1770	1770	1770	0
239	20250102	155400	72116123	1770	1770	1770	1770	0
240	20250102	155300	72116123	1770	1770	1770	1770	0
241	20250102	155200	72116123	1770	1770	1770	1770	0
242	20250102	155100	72116123	1770	1770	1770	1770	1585
243	20250102	155000	72116123	1770	1770	1770	1770	0
244	20250102	154900	72116123	1770	1770	1770	1770	0
245	20250102	154800	72116123	1770	1770	1770	1770	0
246	20250102	154700	72116123	1770	1770	1770	1770	0
247	20250102	154600	72116123	1770	1770	1770	1770	0
248	20250102	154500	72116123	1770	1770	1770	1770	0
249	20250102	154400	72116123	1770	1770	1770	1770	0
250	20250102	154300	72116123	1770	1770	1770	1770	0
251	20250102	154200	72116123	1770	1770	1770	1770	0
252	20250102	154100	72116123	1770	1770	1770	1770	0
253	20250102	154000	72116123	1770	1770	1770	1770	0
254	20250102	153900	72116123	1770	1770	1770	1770	0
255	20250102	153800	72116123	1770	1770	1770	1770	0
256	20250102	153700	72116123	1770	1770	1770	1770	0
257	20250102	153600	72116123	1770	1770	1770	1770	0
258	20250102	153500	72116123	1770	1770	1770	1770	0
259	20250102	153400	72116123	1770	1770	1770	1770	0
260	20250102	153300	72116123	1770	1770	1770	1770	0
261	20250102	153200	72116123	1770	1770	1770	1770	0
262	20250102	153100	72116123	1770	1770	1770	1770	0
263	20250102	153000	72116123	1770	1770	1770	1770	1585
264	20250102	152900	69310673	1765	1765	1765	1765	0
265	20250102	152800	69310673	1765	1765	1765	1765	0
266	20250102	152700	69310673	1765	1765	1765	1765	0
267	20250102	152600	69310673	1765	1765	1765	1765	0
268	20250102	152500	69310673	1765	1765	1765	1765	0
269	20250102	152400	69310673	1765	1765	1765	1765	0
270	20250102	152300	69310673	1765	1765	1765	1765	0
271	20250102	152200	69310673	1765	1765	1765	1765	0
272	20250102	152100	69310673	1765	1765	1765	1765	0
273	20250102	152000	69310673	1765	1765	1765	1765	0
274	20250102	151900	69310673	1765	1763	1765	1762	16
275	20250102	151800	69282460	1766	1766	1766	1766	5
276	20250102	151700	69273630	1766	1765	1766	1765	21
277	20250102	151600	69236564	1766	1759	1766	1759	1522
278	20250102	151500	66557353	1759	1759	1759	1759	29
279	20250102	151400	66506342	1759	1757	1759	1757	1965
280	20250102	151300	63051869	1757	1754	1757	1754	1003
281	20250102	151200	61292589	1754	1755	1755	1754	107
282	20250102	151100	61104901	1757	1757	1757	1757	100
283	20250102	151000	60929201	1757	1756	1757	1756	125
284	20250102	150900	60709690	1756	1756	1756	1756	115
285	20250102	150800	60507750	1756	1756	1756	1756	84
286	20250102	150700	60360246	1758	1758	1758	1758	0
287	20250102	150600	60360246	1758	1758	1758	1758	4
288	20250102	150500	60353214	1758	1758	1758	1758	100
289	20250102	150400	60177414	1758	1758	1758	1758	0
290	20250102	150300	60177414	1758	1758	1758	1758	0
291	20250102	150200	60177414	1758	1758	1758	1758	0
292	20250102	150100	60177414	1758	1758	1758	1758	0
293	20250102	150000	60177414	1758	1757	1758	1757	690
294	20250102	145900	58965072	1757	1756	1757	1756	693
295	20250102	145800	57747570	1756	1756	1756	1756	600
296	20250102	145700	56693970	1756	1756	1756	1756	35
297	20250102	145600	56632510	1756	1756	1756	1756	550
298	20250102	145500	55666710	1756	1756	1756	1756	0
299	20250102	145400	55666710	1756	1754	1756	1754	5
300	20250102	145300	55657932	1756	1756	1756	1756	0
301	20250102	145200	55657932	1756	1756	1756	1756	0
302	20250102	145100	55657932	1756	1756	1756	1756	20
303	20250102	145000	55622812	1756	1755	1756	1755	7
304	20250102	144900	55610522	1756	1754	1756	1754	10
305	20250102	144800	55592972	1756	1756	1756	1756	0
306	20250102	144700	55592972	1756	1756	1756	1756	2
307	20250102	144600	55589460	1756	1756	1756	1756	0
308	20250102	144500	55589460	1756	1756	1756	1756	0
309	20250102	144400	55589460	1756	1753	1756	1752	67
310	20250102	144300	55472015	1757	1757	1757	1757	0
311	20250102	144200	55472015	1757	1757	1757	1757	0
312	20250102	144100	55472015	1757	1757	1757	1757	0
313	20250102	144000	55472015	1757	1757	1757	1757	4
314	20250102	143900	55464987	1757	1757	1757	1757	50
315	20250102	143800	55377137	1757	1757	1757	1757	0
316	20250102	143700	55377137	1757	1757	1757	1757	0
317	20250102	143600	55377137	1757	1757	1757	1757	5
318	20250102	143500	55368352	1757	1757	1757	1757	0
319	20250102	143400	55368352	1757	1757	1757	1757	0
320	20250102	143300	55368352	1757	1757	1757	1757	2
321	20250102	143200	55364838	1757	1757	1757	1757	4
322	20250102	143100	55357810	1757	1753	1757	1753	231
323	20250102	143000	54952859	1753	1753	1753	1752	205
324	20250102	142900	54593544	1753	1753	1753	1753	0
325	20250102	142800	54593544	1753	1753	1753	1753	0
326	20250102	142700	54593544	1753	1753	1753	1753	2
327	20250102	142600	54590038	1753	1753	1753	1753	6
328	20250102	142500	54579520	1753	1753	1753	1753	0
329	20250102	142400	54579520	1753	1752	1753	1752	1212
330	20250102	142300	52456089	1752	1752	1752	1752	0
331	20250102	142200	52456089	1752	1752	1752	1752	0
332	20250102	142100	52456089	1752	1752	1752	1752	10
333	20250102	142000	52438569	1752	1752	1752	1752	0
334	20250102	141900	52438569	1752	1752	1752	1752	0
335	20250102	141800	52438569	1752	1752	1752	1752	21
336	20250102	141700	52401777	1752	1752	1752	1752	0
337	20250102	141600	52401777	1752	1752	1752	1752	0
338	20250102	141500	52401777	1752	1752	1752	1752	0
339	20250102	141400	52401777	1752	1752	1752	1752	0
340	20250102	141300	52401777	1752	1752	1752	1752	0
341	20250102	141200	52401777	1752	1752	1752	1752	0
342	20250102	141100	52401777	1752	1752	1752	1752	0
343	20250102	141000	52401777	1752	1752	1752	1752	0
344	20250102	140900	52401777	1752	1750	1752	1750	19
345	20250102	140800	52368519	1752	1752	1752	1752	0
346	20250102	140700	52368519	1752	1752	1752	1752	0
347	20250102	140600	52368519	1752	1752	1752	1752	0
348	20250102	140500	52368519	1752	1752	1752	1752	7
349	20250102	140400	52356255	1752	1752	1752	1752	0
350	20250102	140300	52356255	1752	1752	1752	1752	0
351	20250102	140200	52356255	1752	1752	1752	1752	0
352	20250102	140100	52356255	1752	1752	1752	1752	0
353	20250102	140000	52356255	1752	1752	1752	1752	0
354	20250102	135900	52356255	1752	1752	1752	1752	0
355	20250102	135800	52356255	1752	1752	1752	1751	8
356	20250102	135700	52342241	1752	1749	1752	1749	117
357	20250102	135600	52137602	1752	1752	1752	1752	0
358	20250102	135500	52137602	1752	1752	1752	1752	7
359	20250102	135400	52125338	1752	1752	1752	1752	2
360	20250102	135300	52121834	1752	1752	1752	1752	0
361	20250102	135200	52121834	1752	1752	1752	1752	10
362	20250102	135100	52104314	1752	1749	1752	1749	92
363	20250102	135000	51943397	1752	1752	1752	1752	0
364	20250102	134900	51943397	1752	1752	1752	1752	0
365	20250102	134800	51943397	1752	1752	1752	1752	0
366	20250102	134700	51943397	1752	1752	1752	1752	0
367	20250102	134600	51943397	1752	1752	1752	1752	0
368	20250102	134500	51943397	1752	1752	1752	1752	0
369	20250102	134400	51943397	1752	1752	1752	1752	0
370	20250102	134300	51943397	1752	1752	1752	1752	0
371	20250102	134200	51943397	1752	1752	1752	1738	403
372	20250102	134100	51239762	1752	1752	1752	1752	2
373	20250102	134000	51236258	1752	1752	1752	1752	0
374	20250102	133900	51236258	1752	1752	1752	1752	0
375	20250102	133800	51236258	1752	1752	1752	1752	0
376	20250102	133700	51236258	1752	1752	1752	1752	0
377	20250102	133600	51236258	1752	1751	1752	1750	14
378	20250102	133500	51211742	1752	1752	1752	1752	0
379	20250102	133400	51211742	1752	1752	1752	1752	0
380	20250102	133300	51211742	1752	1752	1752	1752	0
381	20250102	133200	51211742	1752	1751	1752	1745	626
382	20250102	133100	50118549	1752	1752	1752	1752	11
383	20250102	133000	50099277	1753	1753	1753	1753	0
384	20250102	132900	50099277	1753	1753	1753	1753	3
385	20250102	132800	50094018	1753	1753	1753	1753	0
386	20250102	132700	50094018	1753	1753	1753	1753	0
387	20250102	132600	50094018	1753	1753	1753	1753	48
388	20250102	132500	50009874	1755	1755	1755	1755	197
389	20250102	132400	49664139	1755	1755	1755	1755	0
390	20250102	132300	49664139	1755	1755	1755	1755	150
391	20250102	132200	49400889	1754	1754	1754	1754	0
392	20250102	132100	49400889	1754	1754	1754	1754	0
393	20250102	132000	49400889	1754	1753	1754	1753	248
394	20250102	131900	48965945	1754	1754	1754	1754	0
395	20250102	131800	48965945	1754	1754	1754	1754	0
396	20250102	131700	48965945	1754	1754	1754	1754	4
397	20250102	131600	48958929	1755	1755	1755	1755	152
398	20250102	131500	48692169	1755	1756	1757	1755	225
399	20250102	131400	48296870	1753	1755	1755	1753	4
400	20250102	131300	48289855	1751	1751	1751	1751	0
401	20250102	131200	48289855	1751	1752	1752	1751	238
402	20250102	131100	47872880	1752	1752	1752	1752	0
403	20250102	131000	47872880	1752	1752	1752	1752	2143
404	20250102	130900	44118344	1753	1753	1753	1753	10
405	20250102	130800	44100814	1755	1755	1755	1755	0
406	20250102	130700	44100814	1755	1755	1755	1755	0
407	20250102	130600	44100814	1755	1755	1755	1755	0
408	20250102	130500	44100814	1755	1752	1755	1752	32
409	20250102	130400	44044717	1753	1753	1753	1753	0
410	20250102	130300	44044717	1753	1753	1753	1753	1
411	20250102	130200	44042964	1754	1754	1754	1754	0
412	20250102	130100	44042964	1754	1754	1754	1754	0
413	20250102	130000	44042964	1754	1754	1754	1754	1
414	20250102	125900	44041210	1755	1755	1755	1755	0
415	20250102	125800	44041210	1755	1757	1757	1755	17
416	20250102	125700	44011344	1748	1756	1756	1748	62
417	20250102	125600	43902873	1757	1757	1757	1757	0
418	20250102	125500	43902873	1757	1757	1757	1757	0
419	20250102	125400	43902873	1757	1757	1757	1757	0
420	20250102	125300	43902873	1757	1757	1757	1757	6
421	20250102	125200	43892331	1757	1757	1757	1757	100
422	20250102	125100	43716631	1758	1758	1758	1758	0
423	20250102	125000	43716631	1758	1758	1758	1758	0
424	20250102	124900	43716631	1758	1758	1758	1758	0
425	20250102	124800	43716631	1758	1758	1758	1758	0
426	20250102	124700	43716631	1758	1758	1758	1758	0
427	20250102	124600	43716631	1758	1758	1758	1758	0
428	20250102	124500	43716631	1758	1758	1758	1758	100
429	20250102	124400	43540831	1758	1758	1758	1758	0
430	20250102	124300	43540831	1758	1748	1758	1748	204
431	20250102	124200	43184209	1758	1758	1758	1758	11
432	20250102	124100	43164871	1758	1758	1758	1758	0
433	20250102	124000	43164871	1758	1758	1758	1758	0
434	20250102	123900	43164871	1758	1758	1758	1758	0
435	20250102	123800	43164871	1758	1758	1758	1758	0
436	20250102	123700	43164871	1758	1758	1758	1758	0
437	20250102	123600	43164871	1758	1757	1758	1757	3
438	20250102	123500	43159598	1758	1757	1758	1757	6
439	20250102	123400	43149055	1758	1758	1758	1757	11
440	20250102	123300	43129722	1746	1746	1746	1746	1
441	20250102	123200	43127976	1758	1758	1758	1758	100
442	20250102	123100	42952176	1759	1759	1759	1759	0
443	20250102	123000	42952176	1759	1759	1759	1759	5
444	20250102	122900	42943381	1759	1759	1759	1759	1136
445	20250102	122800	40945157	1759	1759	1759	1759	0
446	20250102	122700	40945157	1759	1760	1760	1749	51
447	20250102	122600	40855786	1760	1760	1760	1751	102
448	20250102	122500	40677058	1760	1760	1760	1760	0
449	20250102	122400	40677058	1760	1760	1760	1760	2
450	20250102	122300	40673538	1760	1760	1760	1760	0
451	20250102	122200	40673538	1760	1760	1760	1759	44
452	20250102	122100	40596113	1760	1750	1760	1750	2347
453	20250102	122000	36488595	1750	1749	1750	1749	938
454	20250102	121900	34847929	1749	1744	1749	1744	3428
455	20250102	121800	28859531	1744	1740	1744	1738	53
456	20250102	121700	28767319	1744	1744	1744	1744	2
457	20250102	121600	28763831	1743	1743	1743	1743	1
458	20250102	121500	28762088	1743	1743	1743	1743	0
459	20250102	121400	28762088	1743	1740	1743	1740	10
460	20250102	121300	28744673	1740	1740	1740	1740	1
461	20250102	121200	28742933	1743	1743	1743	1743	0
462	20250102	121100	28742933	1743	1743	1743	1743	144
463	20250102	121000	28491941	1743	1743	1743	1743	0
464	20250102	120900	28491941	1743	1743	1743	1743	0
465	20250102	120800	28491941	1743	1743	1743	1743	0
466	20250102	120700	28491941	1743	1743	1743	1743	0
467	20250102	120600	28491941	1743	1743	1743	1743	0
468	20250102	120500	28491941	1743	1743	1743	1743	0
469	20250102	120400	28491941	1743	1743	1743	1743	100
470	20250102	120300	28317641	1743	1743	1743	1743	0
471	20250102	120200	28317641	1743	1743	1743	1743	0
472	20250102	120100	28317641	1743	1743	1743	1743	0
473	20250102	120000	28317641	1743	1743	1743	1743	588
474	20250102	115900	27292757	1743	1743	1743	1743	100
475	20250102	115800	27118457	1743	1743	1743	1743	0
476	20250102	115700	27118457	1743	1743	1743	1743	0
477	20250102	115600	27118457	1743	1742	1743	1742	203
478	20250102	115500	26764828	1743	1743	1743	1743	0
479	20250102	115400	26764828	1743	1739	1743	1739	389
480	20250102	115300	26088341	1743	1739	1743	1739	312
481	20250102	115200	25545645	1743	1739	1743	1739	172
482	20250102	115100	25246521	1743	1743	1743	1743	0
483	20250102	115000	25246521	1743	1739	1743	1739	103
484	20250102	114900	25067392	1743	1743	1743	1743	12
485	20250102	114800	25046476	1743	1739	1743	1739	1952
486	20250102	114700	21648251	1739	1739	1739	1739	0
487	20250102	114600	21648251	1739	1738	1739	1738	44
488	20250102	114500	21571777	1740	1743	1743	1740	12
489	20250102	114400	21550876	1743	1743	1743	1743	520
490	20250102	114300	20644516	1743	1743	1743	1743	0
491	20250102	114200	20644516	1743	1742	1743	1742	9
492	20250102	114100	20628837	1743	1745	1745	1739	22
493	20250102	114000	20590519	1745	1745	1745	1745	4
494	20250102	113900	20583539	1745	1745	1745	1735	9
495	20250102	113800	20567854	1745	1745	1745	1745	13
496	20250102	113700	20545169	1736	1733	1736	1733	335
497	20250102	113600	19964090	1734	1734	1734	1723	32
498	20250102	113500	19908844	1734	1734	1734	1734	28
499	20250102	113400	19860292	1734	1736	1736	1734	13
500	20250102	113300	19837730	1743	1749	1749	1718	317
501	20250102	113200	19290828	1750	1750	1750	1750	56
502	20250102	113100	19192828	1750	1717	1750	1717	3043
503	20250102	113000	13959929	1717	1714	1717	1714	525
504	20250102	112900	13059766	1714	1711	1714	1711	693
505	20250102	112800	11873442	1712	1712	1712	1712	11
506	20250102	112700	11854610	1714	1712	1714	1712	92
507	20250102	112600	11697028	1713	1712	1713	1712	14
508	20250102	112500	11673057	1713	1713	1713	1713	0
509	20250102	112400	11673057	1713	1711	1713	1711	91
510	20250102	112300	11517318	1711	1711	1711	1711	7
511	20250102	112200	11505341	1711	1711	1711	1711	11
512	20250102	112100	11486520	1711	1710	1711	1710	86
513	20250102	112000	11339449	1710	1710	1710	1710	0
514	20250102	111900	11339449	1710	1710	1710	1710	4
515	20250102	111800	11332609	1710	1710	1710	1710	4
516	20250102	111700	11325769	1710	1706	1710	1706	587
517	20250102	111600	10323534	1706	1705	1706	1705	604
518	20250102	111500	9293390	1706	1700	1706	1700	187
519	20250102	111400	8975460	1706	1706	1706	1706	0
520	20250102	111300	8975460	1706	1706	1706	1706	0
521	20250102	111200	8975460	1706	1706	1706	1706	0
522	20250102	111100	8975460	1706	1706	1706	1706	0
523	20250102	111000	8975460	1706	1706	1706	1706	6
524	20250102	110900	8965224	1706	1706	1706	1706	0
525	20250102	110800	8965224	1706	1705	1706	1705	40
526	20250102	110700	8897019	1705	1700	1705	1700	900
527	20250102	110600	7366819	1700	1700	1700	1700	0
528	20250102	110500	7366819	1700	1700	1700	1700	0
529	20250102	110400	7366819	1700	1700	1700	1700	0
530	20250102	110300	7366819	1700	1700	1700	1700	0
531	20250102	110200	7366819	1700	1700	1700	1700	0
532	20250102	110100	7366819	1700	1700	1700	1699	74
533	20250102	110000	7241022	1700	1700	1700	1700	155
534	20250102	105900	6977522	1700	1699	1700	1699	565
535	20250102	105800	6017259	1699	1685	1699	1685	1142
536	20250102	105700	4092563	1685	1685	1685	1685	0
537	20250102	105600	4092563	1685	1685	1685	1685	6
538	20250102	105500	4082453	1683	1683	1684	1683	175
539	20250102	105400	3787885	1683	1683	1683	1683	0
540	20250102	105300	3787885	1683	1683	1683	1683	4
541	20250102	105200	3781153	1683	1683	1683	1683	3
542	20250102	105100	3776104	1683	1683	1683	1683	0
543	20250102	105000	3776104	1683	1683	1683	1683	0
544	20250102	104900	3776104	1683	1683	1683	1683	0
545	20250102	104800	3776104	1683	1683	1683	1683	8
546	20250102	104700	3762640	1684	1683	1684	1683	207
547	20250102	104600	3414057	1684	1684	1684	1684	0
548	20250102	104500	3414057	1684	1684	1684	1684	0
549	20250102	104400	3414057	1684	1683	1684	1683	50
550	20250102	104300	3329867	1683	1683	1683	1683	5
551	20250102	104200	3321452	1683	1683	1683	1683	0
552	20250102	104100	3321452	1683	1683	1683	1683	120
553	20250102	104000	3119492	1657	1657	1657	1657	1
554	20250102	103900	3117835	1683	1683	1683	1683	2
555	20250102	103800	3114469	1684	1684	1684	1684	0
556	20250102	103700	3114469	1684	1684	1684	1684	0
557	20250102	103600	3114469	1684	1683	1684	1683	4
558	20250102	103500	3107736	1684	1681	1684	1681	26
559	20250102	103400	3064005	1681	1681	1681	1681	1
560	20250102	103300	3062324	1684	1684	1684	1684	0
561	20250102	103200	3062324	1684	1684	1684	1684	0
562	20250102	103100	3062324	1684	1684	1684	1684	0
563	20250102	103000	3062324	1684	1684	1684	1684	5
564	20250102	102900	3053904	1684	1684	1684	1684	0
565	20250102	102800	3053904	1684	1684	1684	1684	46
566	20250102	102700	2976440	1684	1684	1684	1684	0
567	20250102	102600	2976440	1684	1684	1684	1684	1
568	20250102	102500	2974756	1637	1661	1661	1637	350
569	20250102	102400	2396994	1684	1684	1684	1684	0
570	20250102	102300	2396994	1684	1684	1684	1684	0
571	20250102	102200	2396994	1684	1684	1684	1684	0
572	20250102	102100	2396994	1684	1684	1684	1684	0
573	20250102	102000	2396994	1684	1684	1684	1684	0
574	20250102	101900	2396994	1684	1684	1684	1684	0
575	20250102	101800	2396994	1684	1684	1684	1684	29
576	20250102	101700	2348158	1684	1684	1684	1684	0
577	20250102	101600	2348158	1684	1684	1684	1684	75
578	20250102	101500	2221858	1684	1684	1684	1684	0
579	20250102	101400	2221858	1684	1684	1684	1684	0
580	20250102	101300	2221858	1684	1684	1684	1684	0
581	20250102	101200	2221858	1684	1684	1684	1684	0
582	20250102	101100	2221858	1684	1684	1684	1684	0
583	20250102	101000	2221858	1684	1684	1684	1684	0
584	20250102	100900	2221858	1684	1684	1684	1684	0
585	20250102	100800	2221858	1684	1684	1684	1684	0
586	20250102	100700	2221858	1684	1684	1684	1684	0
587	20250102	100600	2221858	1684	1684	1684	1684	0
588	20250102	100500	2221858	1684	1684	1684	1684	0
589	20250102	100400	2221858	1684	1684	1684	1684	0
590	20250102	100300	2221858	1684	1684	1684	1684	0
591	20250102	100200	2221858	1684	1684	1684	1684	0
592	20250102	100100	2221858	1684	1673	1684	1673	795
593	20250102	100000	891768	1685	1673	1685	1673	533