KissMeData/067000/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194600	128664341	1690	1690	1690	1690	12096
3	20250117	194500	128664341	1690	1690	1690	1690	0
4	20250117	194400	128664341	1690	1690	1690	1690	0
5	20250117	194300	128664341	1690	1690	1690	1690	0
6	20250117	194200	128664341	1690	1690	1690	1690	0
7	20250117	194100	128664341	1690	1690	1690	1690	0
8	20250117	194000	128664341	1690	1690	1690	1690	0
9	20250117	193900	128664341	1690	1690	1690	1690	0
10	20250117	193800	128664341	1690	1690	1690	1690	0
11	20250117	193700	128664341	1690	1690	1690	1690	0
12	20250117	193600	128664341	1690	1690	1690	1690	0
13	20250117	193500	128664341	1690	1690	1690	1690	0
14	20250117	193400	128664341	1690	1690	1690	1690	0
15	20250117	193300	128664341	1690	1690	1690	1690	0
16	20250117	193200	128664341	1690	1690	1690	1690	0
17	20250117	193100	128664341	1690	1690	1690	1690	0
18	20250117	193000	128664341	1690	1690	1690	1690	0
19	20250117	192900	128664341	1690	1690	1690	1690	0
20	20250117	192800	128664341	1690	1690	1690	1690	0
21	20250117	192700	128664341	1690	1690	1690	1690	0
22	20250117	192600	128664341	1690	1690	1690	1690	0
23	20250117	192500	128664341	1690	1690	1690	1690	0
24	20250117	192400	128664341	1690	1690	1690	1690	0
25	20250117	192300	128664341	1690	1690	1690	1690	0
26	20250117	192200	128664341	1690	1690	1690	1690	0
27	20250117	192100	128664341	1690	1690	1690	1690	0
28	20250117	192000	128664341	1690	1690	1690	1690	0
29	20250117	191900	128664341	1690	1690	1690	1690	0
30	20250117	191800	128664341	1690	1690	1690	1690	0
31	20250117	191700	128664341	1690	1690	1690	1690	0
32	20250117	191600	128664341	1690	1690	1690	1690	12096
33	20250117	191500	128664341	1690	1690	1690	1690	0
34	20250117	191400	128664341	1690	1690	1690	1690	0
35	20250117	191300	128664341	1690	1690	1690	1690	0
36	20250117	191200	128664341	1690	1690	1690	1690	0
37	20250117	191100	128664341	1690	1690	1690	1690	0
38	20250117	191000	128664341	1690	1690	1690	1690	0
39	20250117	190900	128664341	1690	1690	1690	1690	0
40	20250117	190800	128664341	1690	1690	1690	1690	0
41	20250117	190700	128664341	1690	1690	1690	1690	0
42	20250117	190600	128664341	1690	1690	1690	1690	0
43	20250117	190500	128664341	1690	1690	1690	1690	0
44	20250117	190400	128664341	1690	1690	1690	1690	0
45	20250117	190300	128664341	1690	1690	1690	1690	0
46	20250117	190200	128664341	1690	1690	1690	1690	0
47	20250117	190100	128664341	1690	1690	1690	1690	0
48	20250117	190000	128664341	1690	1690	1690	1690	0
49	20250117	185900	128664341	1690	1690	1690	1690	0
50	20250117	185800	128664341	1690	1690	1690	1690	0
51	20250117	185700	128664341	1690	1690	1690	1690	0
52	20250117	185600	128664341	1690	1690	1690	1690	0
53	20250117	185500	128664341	1690	1690	1690	1690	0
54	20250117	185400	128664341	1690	1690	1690	1690	0
55	20250117	185300	128664341	1690	1690	1690	1690	0
56	20250117	185200	128664341	1690	1690	1690	1690	0
57	20250117	185100	128664341	1690	1690	1690	1690	0
58	20250117	185000	128664341	1690	1690	1690	1690	0
59	20250117	184900	128664341	1690	1690	1690	1690	0
60	20250117	184800	128664341	1690	1690	1690	1690	0
61	20250117	184700	128664341	1690	1690	1690	1690	0
62	20250117	184600	128664341	1690	1690	1690	1690	12096
63	20250117	184500	128664341	1690	1690	1690	1690	0
64	20250117	184400	128664341	1690	1690	1690	1690	0
65	20250117	184300	128664341	1690	1690	1690	1690	0
66	20250117	184200	128664341	1690	1690	1690	1690	0
67	20250117	184100	128664341	1690	1690	1690	1690	0
68	20250117	184000	128664341	1690	1690	1690	1690	0
69	20250117	183900	128664341	1690	1690	1690	1690	0
70	20250117	183800	128664341	1690	1690	1690	1690	0
71	20250117	183700	128664341	1690	1690	1690	1690	0
72	20250117	183600	128664341	1690	1690	1690	1690	0
73	20250117	183500	128664341	1690	1690	1690	1690	0
74	20250117	183400	128664341	1690	1690	1690	1690	0
75	20250117	183300	128664341	1690	1690	1690	1690	0
76	20250117	183200	128664341	1690	1690	1690	1690	0
77	20250117	183100	128664341	1690	1690	1690	1690	0
78	20250117	183000	128664341	1690	1690	1690	1690	0
79	20250117	182900	128664341	1690	1690	1690	1690	0
80	20250117	182800	128664341	1690	1690	1690	1690	0
81	20250117	182700	128664341	1690	1690	1690	1690	0
82	20250117	182600	128664341	1690	1690	1690	1690	0
83	20250117	182500	128664341	1690	1690	1690	1690	0
84	20250117	182400	128664341	1690	1690	1690	1690	0
85	20250117	182300	128664341	1690	1690	1690	1690	0
86	20250117	182200	128664341	1690	1690	1690	1690	0
87	20250117	182100	128664341	1690	1690	1690	1690	0
88	20250117	182000	128664341	1690	1690	1690	1690	0
89	20250117	181900	128664341	1690	1690	1690	1690	0
90	20250117	181800	128664341	1690	1690	1690	1690	0
91	20250117	181700	128664341	1690	1690	1690	1690	0
92	20250117	181600	128664341	1690	1690	1690	1690	12096
93	20250117	181500	128664341	1690	1690	1690	1690	0
94	20250117	181400	128664341	1690	1690	1690	1690	0
95	20250117	181300	128664341	1690	1690	1690	1690	0
96	20250117	181200	128664341	1690	1690	1690	1690	0
97	20250117	181100	128664341	1690	1690	1690	1690	0
98	20250117	181000	128664341	1690	1690	1690	1690	0
99	20250117	180900	128664341	1690	1690	1690	1690	0
100	20250117	180800	128664341	1690	1690	1690	1690	0
101	20250117	180700	128664341	1690	1690	1690	1690	0
102	20250117	180600	128664341	1690	1690	1690	1690	0
103	20250117	180500	128664341	1690	1690	1690	1690	0
104	20250117	180400	128664341	1690	1690	1690	1690	0
105	20250117	180300	128664341	1690	1690	1690	1690	0
106	20250117	180200	128664341	1690	1690	1690	1690	0
107	20250117	180100	128664341	1690	1690	1690	1690	0
108	20250117	180000	128664341	1690	1690	1690	1690	0
109	20250117	175900	128664341	1690	1690	1690	1690	0
110	20250117	175800	128664341	1690	1690	1690	1690	0
111	20250117	175700	128664341	1690	1690	1690	1690	0
112	20250117	175600	128664341	1690	1690	1690	1690	0
113	20250117	175500	128664341	1690	1690	1690	1690	0
114	20250117	175400	128664341	1690	1690	1690	1690	0
115	20250117	175300	128664341	1690	1690	1690	1690	0
116	20250117	175200	128664341	1690	1690	1690	1690	0
117	20250117	175100	128664341	1690	1690	1690	1690	0
118	20250117	175000	128664341	1690	1690	1690	1690	0
119	20250117	174900	128664341	1690	1690	1690	1690	0
120	20250117	174800	128664341	1690	1690	1690	1690	0
121	20250117	174700	128664341	1690	1690	1690	1690	0
122	20250117	174600	128664341	1690	1690	1690	1690	12096
123	20250117	174500	128664341	1690	1690	1690	1690	0
124	20250117	174400	128664341	1690	1690	1690	1690	0
125	20250117	174300	128664341	1690	1690	1690	1690	0
126	20250117	174200	128664341	1690	1690	1690	1690	0
127	20250117	174100	128664341	1690	1690	1690	1690	0
128	20250117	174000	128664341	1690	1690	1690	1690	0
129	20250117	173900	128664341	1690	1690	1690	1690	0
130	20250117	173800	128664341	1690	1690	1690	1690	0
131	20250117	173700	128664341	1690	1690	1690	1690	0
132	20250117	173600	128664341	1690	1690	1690	1690	0
133	20250117	173500	128664341	1690	1690	1690	1690	0
134	20250117	173400	128664341	1690	1690	1690	1690	0
135	20250117	173300	128664341	1690	1690	1690	1690	0
136	20250117	173200	128664341	1690	1690	1690	1690	0
137	20250117	173100	128664341	1690	1690	1690	1690	0
138	20250117	173000	128664341	1690	1690	1690	1690	0
139	20250117	172900	128664341	1690	1690	1690	1690	0
140	20250117	172800	128664341	1690	1690	1690	1690	0
141	20250117	172700	128664341	1690	1690	1690	1690	0
142	20250117	172600	128664341	1690	1690	1690	1690	0
143	20250117	172500	128664341	1690	1690	1690	1690	0
144	20250117	172400	128664341	1690	1690	1690	1690	0
145	20250117	172300	128664341	1690	1690	1690	1690	0
146	20250117	172200	128664341	1690	1690	1690	1690	0
147	20250117	172100	128664341	1690	1690	1690	1690	0
148	20250117	172000	128664341	1690	1690	1690	1690	0
149	20250117	171900	128664341	1690	1690	1690	1690	0
150	20250117	171800	128664341	1690	1690	1690	1690	0
151	20250117	171700	128664341	1690	1690	1690	1690	0
152	20250117	171600	128664341	1690	1690	1690	1690	12096
153	20250117	171500	128664341	1690	1690	1690	1690	0
154	20250117	171400	128664341	1690	1690	1690	1690	0
155	20250117	171300	128664341	1690	1690	1690	1690	0
156	20250117	171200	128664341	1690	1690	1690	1690	0
157	20250117	171100	128664341	1690	1690	1690	1690	0
158	20250117	171000	128664341	1690	1690	1690	1690	0
159	20250117	170900	128664341	1690	1690	1690	1690	0
160	20250117	170800	128664341	1690	1690	1690	1690	0
161	20250117	170700	128664341	1690	1690	1690	1690	0
162	20250117	170600	128664341	1690	1690	1690	1690	0
163	20250117	170500	128664341	1690	1690	1690	1690	0
164	20250117	170400	128664341	1690	1690	1690	1690	0
165	20250117	170300	128664341	1690	1690	1690	1690	0
166	20250117	170200	128664341	1690	1690	1690	1690	0
167	20250117	170100	128664341	1690	1690	1690	1690	0
168	20250117	170000	128664341	1690	1690	1690	1690	0
169	20250117	165900	128664341	1690	1690	1690	1690	0
170	20250117	165800	128664341	1690	1690	1690	1690	0
171	20250117	165700	128664341	1690	1690	1690	1690	0
172	20250117	165600	128664341	1690	1690	1690	1690	0
173	20250117	165500	128664341	1690	1690	1690	1690	0
174	20250117	165400	128664341	1690	1690	1690	1690	0
175	20250117	165300	128664341	1690	1690	1690	1690	0
176	20250117	165200	128664341	1690	1690	1690	1690	0
177	20250117	165100	128664341	1690	1690	1690	1690	0
178	20250117	165000	128664341	1690	1690	1690	1690	0
179	20250117	164900	128664341	1690	1690	1690	1690	0
180	20250117	164800	128664341	1690	1690	1690	1690	0
181	20250117	164700	128664341	1690	1690	1690	1690	0
182	20250117	164600	128664341	1690	1690	1690	1690	12096
183	20250117	164500	128664341	1690	1690	1690	1690	0
184	20250117	164400	128664341	1690	1690	1690	1690	0
185	20250117	164300	128664341	1690	1690	1690	1690	0
186	20250117	164200	128664341	1690	1690	1690	1690	0
187	20250117	164100	128664341	1690	1690	1690	1690	0
188	20250117	164000	128664341	1690	1690	1690	1690	0
189	20250117	163900	128664341	1690	1690	1690	1690	0
190	20250117	163800	128664341	1690	1690	1690	1690	0
191	20250117	163700	128664341	1690	1690	1690	1690	0
192	20250117	163600	128664341	1690	1690	1690	1690	0
193	20250117	163500	128664341	1690	1690	1690	1690	0
194	20250117	163400	128664341	1690	1690	1690	1690	0
195	20250117	163300	128664341	1690	1690	1690	1690	0
196	20250117	163200	128664341	1690	1690	1690	1690	0
197	20250117	163100	128664341	1690	1690	1690	1690	0
198	20250117	163000	128664341	1690	1690	1690	1690	0
199	20250117	162900	128664341	1690	1690	1690	1690	0
200	20250117	162800	128664341	1690	1690	1690	1690	0
201	20250117	162700	128664341	1690	1690	1690	1690	0
202	20250117	162600	128664341	1690	1690	1690	1690	0
203	20250117	162500	128664341	1690	1690	1690	1690	0
204	20250117	162400	128664341	1690	1690	1690	1690	0
205	20250117	162300	128664341	1690	1690	1690	1690	0
206	20250117	162200	128664341	1690	1690	1690	1690	0
207	20250117	162100	128664341	1690	1690	1690	1690	0
208	20250117	162000	128664341	1690	1690	1690	1690	0
209	20250117	161900	128664341	1690	1690	1690	1690	0
210	20250117	161800	128664341	1690	1690	1690	1690	0
211	20250117	161700	128664341	1690	1690	1690	1690	0
212	20250117	161600	128664341	1690	1690	1690	1690	12096
213	20250117	161500	128664341	1690	1690	1690	1690	0
214	20250117	161400	128664341	1690	1690	1690	1690	0
215	20250117	161300	128664341	1690	1690	1690	1690	0
216	20250117	161200	128664341	1690	1690	1690	1690	0
217	20250117	161100	128664341	1690	1690	1690	1690	0
218	20250117	161000	128664341	1690	1690	1690	1690	0
219	20250117	160900	128664341	1690	1690	1690	1690	0
220	20250117	160800	128664341	1690	1690	1690	1690	0
221	20250117	160700	128664341	1690	1690	1690	1690	0
222	20250117	160600	128664341	1690	1690	1690	1690	0
223	20250117	160500	128664341	1690	1690	1690	1690	0
224	20250117	160400	128664341	1690	1690	1690	1690	0
225	20250117	160300	128664341	1690	1690	1690	1690	0
226	20250117	160200	128664341	1690	1690	1690	1690	0
227	20250117	160100	128664341	1690	1690	1690	1690	0
228	20250117	160000	128664341	1690	1690	1690	1690	0
229	20250117	155900	128664341	1690	1690	1690	1690	0
230	20250117	155800	128664341	1690	1690	1690	1690	0
231	20250117	155700	128664341	1690	1690	1690	1690	0
232	20250117	155600	128664341	1690	1690	1690	1690	0
233	20250117	155500	128664341	1690	1690	1690	1690	0
234	20250117	155400	128664341	1690	1690	1690	1690	0
235	20250117	155300	128664341	1690	1690	1690	1690	0
236	20250117	155200	128664341	1690	1690	1690	1690	0
237	20250117	155100	128664341	1690	1690	1690	1690	0
238	20250117	155000	128664341	1690	1690	1690	1690	0
239	20250117	154900	128664341	1690	1690	1690	1690	0
240	20250117	154800	128664341	1690	1690	1690	1690	0
241	20250117	154700	128664341	1690	1690	1690	1690	0
242	20250117	154600	128664341	1690	1690	1690	1690	12096
243	20250117	154500	128664341	1690	1690	1690	1690	0
244	20250117	154400	128664341	1690	1690	1690	1690	0
245	20250117	154300	128664341	1690	1690	1690	1690	0
246	20250117	154200	128664341	1690	1690	1690	1690	0
247	20250117	154100	128664341	1690	1690	1690	1690	0
248	20250117	154000	128664341	1690	1690	1690	1690	0
249	20250117	153900	128664341	1690	1690	1690	1690	0
250	20250117	153800	128664341	1690	1690	1690	1690	0
251	20250117	153700	128664341	1690	1690	1690	1690	0
252	20250117	153600	128664341	1690	1690	1690	1690	0
253	20250117	153500	128664341	1690	1690	1690	1690	0
254	20250117	153400	128664341	1690	1690	1690	1690	0
255	20250117	153300	128664341	1690	1690	1690	1690	0
256	20250117	153200	128664341	1690	1690	1690	1690	0
257	20250117	153100	128664341	1690	1690	1690	1690	0
258	20250117	153000	128664341	1690	1690	1690	1690	12096
259	20250117	152900	108222101	1690	1690	1690	1690	0
260	20250117	152800	108222101	1690	1690	1690	1690	0
261	20250117	152700	108222101	1690	1690	1690	1690	0
262	20250117	152600	108222101	1690	1690	1690	1690	0
263	20250117	152500	108222101	1690	1690	1690	1690	0
264	20250117	152400	108222101	1690	1690	1690	1690	0
265	20250117	152300	108222101	1690	1690	1690	1690	0
266	20250117	152200	108222101	1690	1690	1690	1690	0
267	20250117	152100	108222101	1690	1690	1690	1690	0
268	20250117	152000	108222101	1690	1690	1690	1690	0
269	20250117	151900	108222101	1690	1679	1690	1678	1337
270	20250117	151800	105968790	1687	1687	1687	1687	7
271	20250117	151700	105956981	1688	1688	1688	1688	12
272	20250117	151600	105936725	1692	1692	1692	1692	7
273	20250117	151500	105924881	1692	1692	1692	1692	63
274	20250117	151400	105818285	1692	1690	1692	1690	573
275	20250117	151300	104849667	1690	1690	1690	1690	6
276	20250117	151200	104839527	1688	1683	1690	1683	1710
277	20250117	151100	101957178	1683	1683	1683	1683	0
278	20250117	151000	101957178	1683	1679	1683	1679	1272
279	20250117	150900	99818285	1678	1678	1678	1678	0
280	20250117	150800	99818285	1678	1678	1678	1678	1355
281	20250117	150700	97544595	1678	1678	1678	1678	2
282	20250117	150600	97541239	1679	1679	1679	1679	0
283	20250117	150500	97541239	1679	1679	1679	1679	0
284	20250117	150400	97541239	1679	1679	1679	1679	0
285	20250117	150300	97541239	1679	1679	1679	1679	30
286	20250117	150200	97490869	1679	1679	1679	1679	0
287	20250117	150100	97490869	1679	1679	1679	1679	0
288	20250117	150000	97490869	1679	1672	1679	1672	24
289	20250117	145900	97450687	1676	1676	1676	1676	0
290	20250117	145800	97450687	1676	1676	1676	1676	0
291	20250117	145700	97450687	1676	1676	1676	1676	0
292	20250117	145600	97450687	1676	1676	1676	1676	0
293	20250117	145500	97450687	1676	1676	1676	1676	0
294	20250117	145400	97450687	1676	1676	1676	1676	0
295	20250117	145300	97450687	1676	1676	1676	1676	0
296	20250117	145200	97450687	1676	1676	1676	1676	4
297	20250117	145100	97443983	1676	1676	1676	1676	681
298	20250117	145000	96302627	1669	1673	1673	1667	5259
299	20250117	144900	87522770	1676	1676	1676	1676	0
300	20250117	144800	87522770	1676	1676	1676	1676	6
301	20250117	144700	87512714	1676	1676	1676	1676	0
302	20250117	144600	87512714	1676	1676	1676	1676	0
303	20250117	144500	87512714	1676	1675	1676	1675	700
304	20250117	144400	86339756	1672	1672	1672	1672	0
305	20250117	144300	86339756	1672	1672	1672	1672	0
306	20250117	144200	86339756	1672	1672	1672	1672	1257
307	20250117	144100	84238052	1672	1676	1676	1672	1334
308	20250117	144000	82004845	1676	1679	1679	1676	1075
309	20250117	143900	80202596	1680	1680	1680	1680	0
310	20250117	143800	80202596	1680	1680	1680	1680	0
311	20250117	143700	80202596	1680	1680	1680	1680	0
312	20250117	143600	80202596	1680	1680	1680	1680	186
313	20250117	143500	79890116	1680	1680	1680	1680	0
314	20250117	143400	79890116	1680	1680	1680	1680	14
315	20250117	143300	79866596	1681	1681	1681	1681	0
316	20250117	143200	79866596	1681	1681	1681	1681	0
317	20250117	143100	79866596	1681	1681	1681	1681	0
318	20250117	143000	79866596	1681	1681	1681	1681	0
319	20250117	142900	79866596	1681	1681	1681	1681	0
320	20250117	142800	79866596	1681	1681	1681	1681	33
321	20250117	142700	79811123	1679	1679	1679	1679	0
322	20250117	142600	79811123	1679	1679	1679	1679	27
323	20250117	142500	79765790	1678	1679	1679	1678	63
324	20250117	142400	79660040	1681	1681	1681	1681	0
325	20250117	142300	79660040	1681	1681	1681	1681	0
326	20250117	142200	79660040	1681	1681	1681	1681	0
327	20250117	142100	79660040	1681	1681	1681	1681	0
328	20250117	142000	79660040	1681	1681	1681	1681	0
329	20250117	141900	79660040	1681	1681	1681	1681	0
330	20250117	141800	79660040	1681	1680	1681	1680	30
331	20250117	141700	79609612	1681	1681	1681	1681	0
332	20250117	141600	79609612	1681	1681	1681	1681	0
333	20250117	141500	79609612	1681	1681	1681	1681	0
334	20250117	141400	79609612	1681	1681	1681	1681	0
335	20250117	141300	79609612	1681	1681	1681	1681	0
336	20250117	141200	79609612	1681	1681	1681	1681	0
337	20250117	141100	79609612	1681	1681	1681	1681	0
338	20250117	141000	79609612	1681	1681	1681	1681	0
339	20250117	140900	79609612	1681	1681	1681	1681	0
340	20250117	140800	79609612	1681	1681	1681	1681	0
341	20250117	140700	79609612	1681	1679	1681	1679	62
342	20250117	140600	79505394	1679	1679	1679	1679	30
343	20250117	140500	79455024	1680	1680	1680	1680	0
344	20250117	140400	79455024	1680	1680	1680	1680	0
345	20250117	140300	79455024	1680	1680	1680	1680	0
346	20250117	140200	79455024	1680	1681	1681	1680	637
347	20250117	140100	78384747	1682	1682	1682	1682	0
348	20250117	140000	78384747	1682	1682	1682	1682	0
349	20250117	135900	78384747	1682	1682	1682	1682	0
350	20250117	135800	78384747	1682	1682	1682	1682	0
351	20250117	135700	78384747	1682	1682	1682	1682	0
352	20250117	135600	78384747	1682	1682	1682	1682	0
353	20250117	135500	78384747	1682	1682	1682	1682	0
354	20250117	135400	78384747	1682	1682	1682	1682	0
355	20250117	135300	78384747	1682	1682	1682	1682	0
356	20250117	135200	78384747	1682	1682	1682	1682	15
357	20250117	135100	78359517	1681	1681	1681	1681	0
358	20250117	135000	78359517	1681	1681	1682	1681	21
359	20250117	134900	78324215	1683	1683	1683	1683	0
360	20250117	134800	78324215	1683	1683	1683	1683	10
361	20250117	134700	78307385	1681	1681	1681	1681	3
362	20250117	134600	78302342	1681	1681	1681	1681	0
363	20250117	134500	78302342	1681	1681	1681	1681	100
364	20250117	134400	78134242	1681	1681	1681	1681	0
365	20250117	134300	78134242	1681	1681	1681	1681	0
366	20250117	134200	78134242	1681	1681	1681	1681	0
367	20250117	134100	78134242	1681	1681	1681	1681	0
368	20250117	134000	78134242	1681	1681	1681	1681	1
369	20250117	133900	78132561	1684	1684	1684	1684	0
370	20250117	133800	78132561	1684	1684	1684	1684	0
371	20250117	133700	78132561	1684	1684	1684	1684	0
372	20250117	133600	78132561	1684	1684	1684	1684	0
373	20250117	133500	78132561	1684	1684	1684	1684	0
374	20250117	133400	78132561	1684	1684	1684	1684	0
375	20250117	133300	78132561	1684	1684	1684	1684	3
376	20250117	133200	78127509	1684	1684	1684	1684	629
377	20250117	133100	77068273	1684	1684	1684	1684	0
378	20250117	133000	77068273	1684	1684	1684	1684	0
379	20250117	132900	77068273	1684	1684	1684	1684	0
380	20250117	132800	77068273	1684	1684	1684	1684	481
381	20250117	132700	76258269	1684	1684	1684	1684	471
382	20250117	132600	75465105	1684	1686	1686	1684	1598
383	20250117	132500	72773965	1686	1686	1686	1686	0
384	20250117	132400	72773965	1686	1686	1686	1686	11
385	20250117	132300	72755419	1685	1685	1685	1685	0
386	20250117	132200	72755419	1685	1685	1685	1685	0
387	20250117	132100	72755419	1685	1685	1685	1685	0
388	20250117	132000	72755419	1685	1685	1685	1685	383
389	20250117	131900	72110064	1685	1685	1685	1685	1
390	20250117	131800	72108379	1684	1683	1684	1683	2927
391	20250117	131700	67179409	1682	1682	1682	1682	0
392	20250117	131600	67179409	1682	1682	1682	1682	94
393	20250117	131500	67021301	1682	1682	1682	1682	0
394	20250117	131400	67021301	1682	1682	1682	1682	0
395	20250117	131300	67021301	1682	1681	1682	1681	102
396	20250117	131200	66849739	1681	1681	1681	1681	58
397	20250117	131100	66752241	1682	1682	1682	1682	0
398	20250117	131000	66752241	1682	1682	1682	1682	0
399	20250117	130900	66752241	1682	1682	1682	1682	0
400	20250117	130800	66752241	1682	1682	1682	1682	6
401	20250117	130700	66742149	1683	1683	1683	1683	0
402	20250117	130600	66742149	1683	1683	1683	1683	0
403	20250117	130500	66742149	1683	1683	1683	1683	2
404	20250117	130400	66738783	1684	1684	1684	1684	0
405	20250117	130300	66738783	1684	1684	1684	1684	3
406	20250117	130200	66733731	1684	1684	1684	1684	0
407	20250117	130100	66733731	1684	1684	1684	1684	0
408	20250117	130000	66733731	1684	1684	1684	1684	0
409	20250117	125900	66733731	1684	1684	1684	1684	0
410	20250117	125800	66733731	1684	1684	1684	1684	0
411	20250117	125700	66733731	1684	1684	1684	1684	0
412	20250117	125600	66733731	1684	1684	1684	1684	0
413	20250117	125500	66733731	1684	1677	1684	1677	7864
414	20250117	125400	53525984	1677	1677	1677	1677	3
415	20250117	125300	53520953	1670	1670	1670	1670	0
416	20250117	125200	53520953	1670	1670	1670	1670	7
417	20250117	125100	53509263	1670	1670	1670	1670	0
418	20250117	125000	53509263	1670	1670	1670	1670	0
419	20250117	124900	53509263	1670	1670	1670	1670	0
420	20250117	124800	53509263	1670	1670	1670	1670	0
421	20250117	124700	53509263	1670	1670	1670	1670	0
422	20250117	124600	53509263	1670	1670	1670	1670	0
423	20250117	124500	53509263	1670	1670	1670	1670	0
424	20250117	124400	53509263	1670	1670	1670	1670	0
425	20250117	124300	53509263	1670	1670	1670	1670	0
426	20250117	124200	53509263	1670	1670	1670	1670	0
427	20250117	124100	53509263	1670	1670	1670	1670	0
428	20250117	124000	53509263	1670	1670	1670	1670	0
429	20250117	123900	53509263	1670	1670	1670	1670	0
430	20250117	123800	53509263	1670	1670	1670	1670	0
431	20250117	123700	53509263	1670	1670	1670	1670	0
432	20250117	123600	53509263	1670	1670	1670	1670	0
433	20250117	123500	53509263	1670	1670	1670	1670	2
434	20250117	123400	53505923	1670	1670	1670	1670	0
435	20250117	123300	53505923	1670	1670	1670	1670	0
436	20250117	123200	53505923	1670	1670	1670	1670	0
437	20250117	123100	53505923	1670	1670	1670	1670	0
438	20250117	123000	53505923	1670	1670	1670	1670	0
439	20250117	122900	53505923	1670	1670	1670	1670	0
440	20250117	122800	53505923	1670	1670	1670	1670	0
441	20250117	122700	53505923	1670	1670	1670	1670	0
442	20250117	122600	53505923	1670	1670	1670	1670	0
443	20250117	122500	53505923	1670	1670	1670	1670	1
444	20250117	122400	53504253	1670	1670	1670	1670	3
445	20250117	122300	53499243	1678	1678	1678	1678	0
446	20250117	122200	53499243	1678	1678	1678	1678	58
447	20250117	122100	53401919	1678	1678	1678	1678	0
448	20250117	122000	53401919	1678	1678	1678	1678	0
449	20250117	121900	53401919	1678	1678	1678	1678	0
450	20250117	121800	53401919	1678	1678	1678	1678	0
451	20250117	121700	53401919	1678	1678	1678	1678	0
452	20250117	121600	53401919	1678	1678	1678	1678	0
453	20250117	121500	53401919	1678	1678	1678	1678	0
454	20250117	121400	53401919	1678	1678	1678	1678	0
455	20250117	121300	53401919	1678	1678	1678	1678	0
456	20250117	121200	53401919	1678	1678	1678	1678	0
457	20250117	121100	53401919	1678	1678	1678	1678	0
458	20250117	121000	53401919	1678	1678	1678	1678	0
459	20250117	120900	53401919	1678	1678	1678	1678	0
460	20250117	120800	53401919	1678	1678	1678	1678	0
461	20250117	120700	53401919	1678	1678	1678	1678	1
462	20250117	120600	53400241	1678	1678	1678	1678	2
463	20250117	120500	53396885	1679	1679	1679	1679	0
464	20250117	120400	53396885	1679	1679	1679	1679	0
465	20250117	120300	53396885	1679	1679	1679	1679	0
466	20250117	120200	53396885	1679	1679	1679	1679	1
467	20250117	120100	53395206	1680	1680	1680	1680	0
468	20250117	120000	53395206	1680	1680	1680	1680	0
469	20250117	115900	53395206	1680	1680	1680	1680	0
470	20250117	115800	53395206	1680	1680	1680	1680	0
471	20250117	115700	53395206	1680	1680	1680	1680	1
472	20250117	115600	53393526	1680	1680	1680	1680	0
473	20250117	115500	53393526	1680	1680	1680	1680	2
474	20250117	115400	53390166	1679	1679	1679	1679	2
475	20250117	115300	53386808	1680	1680	1680	1680	2
476	20250117	115200	53383448	1680	1680	1680	1680	0
477	20250117	115100	53383448	1680	1680	1680	1680	0
478	20250117	115000	53383448	1680	1680	1680	1680	0
479	20250117	114900	53383448	1680	1680	1680	1680	0
480	20250117	114800	53383448	1680	1680	1680	1680	0
481	20250117	114700	53383448	1680	1680	1680	1680	0
482	20250117	114600	53383448	1680	1680	1680	1680	0
483	20250117	114500	53383448	1680	1680	1680	1680	0
484	20250117	114400	53383448	1680	1680	1680	1680	0
485	20250117	114300	53383448	1680	1680	1680	1680	1
486	20250117	114200	53381768	1680	1680	1680	1680	0
487	20250117	114100	53381768	1680	1680	1680	1680	0
488	20250117	114000	53381768	1680	1680	1680	1680	10
489	20250117	113900	53364968	1680	1680	1680	1680	438
490	20250117	113800	52629128	1680	1680	1680	1680	0
491	20250117	113700	52629128	1680	1680	1680	1680	0
492	20250117	113600	52629128	1680	1680	1680	1680	4
493	20250117	113500	52622408	1681	1681	1681	1681	0
494	20250117	113400	52622408	1681	1681	1681	1681	0
495	20250117	113300	52622408	1681	1681	1681	1681	0
496	20250117	113200	52622408	1681	1681	1681	1681	0
497	20250117	113100	52622408	1681	1681	1681	1681	0
498	20250117	113000	52622408	1681	1681	1681	1681	0
499	20250117	112900	52622408	1681	1681	1681	1681	0
500	20250117	112800	52622408	1681	1681	1681	1681	2
501	20250117	112700	52619046	1681	1681	1681	1681	2
502	20250117	112600	52615684	1680	1675	1680	1675	5558
503	20250117	112500	43279714	1675	1675	1675	1675	0
504	20250117	112400	43279714	1675	1675	1675	1675	0
505	20250117	112300	43279714	1675	1675	1675	1675	1
506	20250117	112200	43278039	1675	1675	1675	1675	0
507	20250117	112100	43278039	1675	1675	1675	1675	0
508	20250117	112000	43278039	1675	1680	1680	1675	706
509	20250117	111900	42095484	1675	1675	1675	1675	100
510	20250117	111800	41927984	1675	1677	1677	1675	400
511	20250117	111700	41257236	1677	1677	1677	1677	0
512	20250117	111600	41257236	1677	1677	1677	1677	0
513	20250117	111500	41257236	1677	1677	1677	1677	5
514	20250117	111400	41248851	1677	1677	1677	1677	0
515	20250117	111300	41248851	1677	1677	1677	1677	0
516	20250117	111200	41248851	1677	1677	1677	1677	0
517	20250117	111100	41248851	1677	1677	1677	1677	0
518	20250117	111000	41248851	1677	1677	1677	1677	223
519	20250117	110900	40874880	1677	1677	1677	1677	68
520	20250117	110800	40760844	1677	1677	1677	1677	0
521	20250117	110700	40760844	1677	1677	1677	1677	0
522	20250117	110600	40760844	1677	1677	1677	1677	0
523	20250117	110500	40760844	1677	1677	1677	1677	0
524	20250117	110400	40760844	1677	1677	1677	1677	0
525	20250117	110300	40760844	1677	1677	1677	1677	50
526	20250117	110200	40676994	1677	1677	1677	1677	0
527	20250117	110100	40676994	1677	1677	1677	1677	6
528	20250117	110000	40666932	1678	1678	1678	1678	0
529	20250117	105900	40666932	1678	1678	1678	1678	0
530	20250117	105800	40666932	1678	1678	1678	1678	0
531	20250117	105700	40666932	1678	1678	1678	1678	0
532	20250117	105600	40666932	1678	1678	1678	1678	7
533	20250117	105500	40655186	1677	1677	1677	1677	0
534	20250117	105400	40655186	1677	1677	1677	1677	0
535	20250117	105300	40655186	1677	1677	1677	1677	531
536	20250117	105200	39764699	1678	1678	1678	1678	393
537	20250117	105100	39105245	1678	1678	1678	1678	100
538	20250117	105000	38937445	1678	1679	1679	1678	200
539	20250117	104900	38601648	1679	1679	1679	1679	18
540	20250117	104800	38571426	1679	1679	1679	1679	0
541	20250117	104700	38571426	1679	1679	1679	1679	8
542	20250117	104600	38557994	1679	1679	1679	1679	0
543	20250117	104500	38557994	1679	1679	1679	1679	0
544	20250117	104400	38557994	1679	1679	1679	1679	0
545	20250117	104300	38557994	1679	1679	1679	1679	0
546	20250117	104200	38557994	1679	1679	1679	1679	600
547	20250117	104100	37550594	1679	1679	1679	1679	0
548	20250117	104000	37550594	1679	1679	1679	1679	0
549	20250117	103900	37550594	1679	1681	1681	1679	136
550	20250117	103800	37322140	1682	1682	1682	1682	3
551	20250117	103700	37317094	1682	1682	1682	1682	0
552	20250117	103600	37317094	1682	1682	1682	1682	10
553	20250117	103500	37300274	1682	1682	1682	1682	51
554	20250117	103400	37214492	1682	1682	1682	1682	100
555	20250117	103300	37046292	1684	1684	1684	1684	0
556	20250117	103200	37046292	1684	1684	1684	1684	5
557	20250117	103100	37037872	1683	1684	1684	1683	31
558	20250117	103000	36985689	1684	1684	1684	1684	0
559	20250117	102900	36985689	1684	1683	1684	1683	127
560	20250117	102800	36771918	1683	1683	1683	1683	203
561	20250117	102700	36430269	1683	1683	1683	1683	0
562	20250117	102600	36430269	1683	1683	1683	1683	0
563	20250117	102500	36430269	1683	1683	1683	1683	0
564	20250117	102400	36430269	1683	1683	1683	1683	1
565	20250117	102300	36428586	1684	1684	1684	1684	0
566	20250117	102200	36428586	1684	1684	1684	1684	0
567	20250117	102100	36428586	1684	1684	1684	1684	200
568	20250117	102000	36091786	1684	1684	1684	1684	1
569	20250117	101900	36090102	1684	1682	1685	1682	7
570	20250117	101800	36078316	1681	1681	1681	1681	2
571	20250117	101700	36074954	1681	1681	1681	1681	0
572	20250117	101600	36074954	1681	1679	1681	1678	462
573	20250117	101500	35299564	1675	1675	1675	1675	0
574	20250117	101400	35299564	1675	1675	1675	1675	25
575	20250117	101300	35257689	1679	1674	1679	1674	3220
576	20250117	101200	29862556	1673	1672	1673	1672	303
577	20250117	101100	29355727	1672	1672	1672	1672	0
578	20250117	101000	29355727	1672	1672	1672	1672	0
579	20250117	100900	29355727	1672	1672	1672	1672	10
580	20250117	100800	29339007	1673	1673	1673	1673	1
581	20250117	100700	29337334	1663	1663	1663	1663	0
582	20250117	100600	29337334	1663	1663	1663	1663	4002
583	20250117	100500	22682008	1672	1672	1672	1672	1
584	20250117	100400	22680336	1672	1672	1672	1672	0
585	20250117	100300	22680336	1672	1672	1672	1672	1
586	20250117	100200	22678664	1663	1663	1663	1663	0
587	20250117	100100	22678664	1663	1663	1663	1663	0
588	20250117	100000	22678664	1663	1663	1663	1663	1
589	20250117	095900	22677001	1673	1673	1673	1673	0
590	20250117	095800	22677001	1673	1673	1673	1673	2
591	20250117	095700	22673655	1673	1673	1673	1673	3
592	20250117	095600	22668636	1675	1675	1675	1675	0
593	20250117	095500	22668636	1675	1675	1675	1675	0
594	20250117	095400	22668636	1675	1675	1675	1675	1
595	20250117	095300	22666961	1662	1662	1662	1662	0
596	20250117	095200	22666961	1662	1670	1671	1662	107
597	20250117	095100	22488254	1662	1662	1662	1662	0
598	20250117	095000	22488254	1662	1662	1662	1662	0
599	20250117	094900	22488254	1662	1662	1662	1662	200
600	20250117	094800	22155854	1662	1662	1662	1662	27
601	20250117	094700	22110980	1659	1670	1670	1659	2000
602	20250117	094600	18787591	1675	1675	1675	1675	212
603	20250117	094500	18432491	1675	1675	1675	1675	0
604	20250117	094400	18432491	1675	1675	1675	1675	1
605	20250117	094300	18430816	1674	1674	1674	1674	2
606	20250117	094200	18427468	1674	1674	1674	1674	379
607	20250117	094100	17793022	1675	1675	1675	1675	0
608	20250117	094000	17793022	1675	1675	1675	1675	0
609	20250117	093900	17793022	1675	1675	1675	1675	0
610	20250117	093800	17793022	1675	1675	1675	1675	0
611	20250117	093700	17793022	1675	1675	1675	1675	0
612	20250117	093600	17793022	1675	1675	1675	1675	0
613	20250117	093500	17793022	1675	1660	1675	1660	3020
614	20250117	093400	12734945	1674	1674	1674	1674	0
615	20250117	093300	12734945	1674	1674	1674	1674	0
616	20250117	093200	12734945	1674	1674	1674	1674	0
617	20250117	093100	12734945	1674	1673	1674	1673	489
618	20250117	093000	11916360	1672	1672	1672	1672	0
619	20250117	092900	11916360	1672	1665	1672	1665	135
620	20250117	092800	11690735	1672	1672	1672	1672	0
621	20250117	092700	11690735	1672	1672	1672	1672	0
622	20250117	092600	11690735	1672	1672	1672	1672	1
623	20250117	092500	11689063	1665	1672	1672	1665	9
624	20250117	092400	11674064	1669	1669	1669	1669	0
625	20250117	092300	11674064	1669	1660	1672	1658	412
626	20250117	092200	10990604	1671	1671	1671	1671	0
627	20250117	092100	10990604	1671	1670	1671	1670	220
628	20250117	092000	10622991	1671	1671	1671	1671	0
629	20250117	091900	10622991	1671	1671	1671	1671	0
630	20250117	091800	10622991	1671	1671	1671	1671	2
631	20250117	091700	10619649	1672	1672	1672	1672	2
632	20250117	091600	10616305	1671	1671	1671	1671	0
633	20250117	091500	10616305	1671	1672	1672	1655	502
634	20250117	091400	9784740	1672	1672	1672	1672	0
635	20250117	091300	9784740	1672	1672	1672	1672	3
636	20250117	091200	9779724	1675	1675	1675	1675	0
637	20250117	091100	9779724	1675	1676	1676	1675	3
638	20250117	091000	9774698	1676	1678	1678	1676	12
639	20250117	090900	9754565	1679	1679	1679	1679	0
640	20250117	090800	9754565	1679	1679	1679	1679	1
641	20250117	090700	9752886	1679	1678	1679	1678	124
642	20250117	090600	9544706	1678	1671	1678	1671	55
643	20250117	090500	9452732	1660	1670	1670	1660	1934
644	20250117	090400	6234232	1670	1669	1670	1669	56
645	20250117	090300	6140742	1665	1666	1670	1665	14
646	20250117	090200	6117389	1665	1659	1665	1659	188
647	20250117	090100	5805476	1659	1659	1659	1659	4
648	20250117	090000	5798840	1659	1659	1659	1655	3500