KissMeData/067000/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194600	190580577	1656	1656	1656	1656	3603
3	20250110	194500	190580577	1656	1656	1656	1656	0
4	20250110	194400	190580577	1656	1656	1656	1656	0
5	20250110	194300	190580577	1656	1656	1656	1656	0
6	20250110	194200	190580577	1656	1656	1656	1656	0
7	20250110	194100	190580577	1656	1656	1656	1656	0
8	20250110	194000	190580577	1656	1656	1656	1656	0
9	20250110	193900	190580577	1656	1656	1656	1656	0
10	20250110	193800	190580577	1656	1656	1656	1656	0
11	20250110	193700	190580577	1656	1656	1656	1656	0
12	20250110	193600	190580577	1656	1656	1656	1656	0
13	20250110	193500	190580577	1656	1656	1656	1656	0
14	20250110	193400	190580577	1656	1656	1656	1656	0
15	20250110	193300	190580577	1656	1656	1656	1656	0
16	20250110	193200	190580577	1656	1656	1656	1656	0
17	20250110	193100	190580577	1656	1656	1656	1656	0
18	20250110	193000	190580577	1656	1656	1656	1656	0
19	20250110	192900	190580577	1656	1656	1656	1656	0
20	20250110	192800	190580577	1656	1656	1656	1656	0
21	20250110	192700	190580577	1656	1656	1656	1656	0
22	20250110	192600	190580577	1656	1656	1656	1656	0
23	20250110	192500	190580577	1656	1656	1656	1656	0
24	20250110	192400	190580577	1656	1656	1656	1656	0
25	20250110	192300	190580577	1656	1656	1656	1656	0
26	20250110	192200	190580577	1656	1656	1656	1656	0
27	20250110	192100	190580577	1656	1656	1656	1656	0
28	20250110	192000	190580577	1656	1656	1656	1656	0
29	20250110	191900	190580577	1656	1656	1656	1656	0
30	20250110	191800	190580577	1656	1656	1656	1656	0
31	20250110	191700	190580577	1656	1656	1656	1656	0
32	20250110	191600	190580577	1656	1656	1656	1656	3603
33	20250110	191500	190580577	1656	1656	1656	1656	0
34	20250110	191400	190580577	1656	1656	1656	1656	0
35	20250110	191300	190580577	1656	1656	1656	1656	0
36	20250110	191200	190580577	1656	1656	1656	1656	0
37	20250110	191100	190580577	1656	1656	1656	1656	0
38	20250110	191000	190580577	1656	1656	1656	1656	0
39	20250110	190900	190580577	1656	1656	1656	1656	0
40	20250110	190800	190580577	1656	1656	1656	1656	0
41	20250110	190700	190580577	1656	1656	1656	1656	0
42	20250110	190600	190580577	1656	1656	1656	1656	0
43	20250110	190500	190580577	1656	1656	1656	1656	0
44	20250110	190400	190580577	1656	1656	1656	1656	0
45	20250110	190300	190580577	1656	1656	1656	1656	0
46	20250110	190200	190580577	1656	1656	1656	1656	0
47	20250110	190100	190580577	1656	1656	1656	1656	0
48	20250110	190000	190580577	1656	1656	1656	1656	0
49	20250110	185900	190580577	1656	1656	1656	1656	0
50	20250110	185800	190580577	1656	1656	1656	1656	0
51	20250110	185700	190580577	1656	1656	1656	1656	0
52	20250110	185600	190580577	1656	1656	1656	1656	0
53	20250110	185500	190580577	1656	1656	1656	1656	0
54	20250110	185400	190580577	1656	1656	1656	1656	0
55	20250110	185300	190580577	1656	1656	1656	1656	0
56	20250110	185200	190580577	1656	1656	1656	1656	0
57	20250110	185100	190580577	1656	1656	1656	1656	0
58	20250110	185000	190580577	1656	1656	1656	1656	0
59	20250110	184900	190580577	1656	1656	1656	1656	0
60	20250110	184800	190580577	1656	1656	1656	1656	0
61	20250110	184700	190580577	1656	1656	1656	1656	0
62	20250110	184600	190580577	1656	1656	1656	1656	3603
63	20250110	184500	190580577	1656	1656	1656	1656	0
64	20250110	184400	190580577	1656	1656	1656	1656	0
65	20250110	184300	190580577	1656	1656	1656	1656	0
66	20250110	184200	190580577	1656	1656	1656	1656	0
67	20250110	184100	190580577	1656	1656	1656	1656	0
68	20250110	184000	190580577	1656	1656	1656	1656	0
69	20250110	183900	190580577	1656	1656	1656	1656	0
70	20250110	183800	190580577	1656	1656	1656	1656	0
71	20250110	183700	190580577	1656	1656	1656	1656	0
72	20250110	183600	190580577	1656	1656	1656	1656	0
73	20250110	183500	190580577	1656	1656	1656	1656	0
74	20250110	183400	190580577	1656	1656	1656	1656	0
75	20250110	183300	190580577	1656	1656	1656	1656	0
76	20250110	183200	190580577	1656	1656	1656	1656	0
77	20250110	183100	190580577	1656	1656	1656	1656	0
78	20250110	183000	190580577	1656	1656	1656	1656	0
79	20250110	182900	190580577	1656	1656	1656	1656	0
80	20250110	182800	190580577	1656	1656	1656	1656	0
81	20250110	182700	190580577	1656	1656	1656	1656	0
82	20250110	182600	190580577	1656	1656	1656	1656	0
83	20250110	182500	190580577	1656	1656	1656	1656	0
84	20250110	182400	190580577	1656	1656	1656	1656	0
85	20250110	182300	190580577	1656	1656	1656	1656	0
86	20250110	182200	190580577	1656	1656	1656	1656	0
87	20250110	182100	190580577	1656	1656	1656	1656	0
88	20250110	182000	190580577	1656	1656	1656	1656	0
89	20250110	181900	190580577	1656	1656	1656	1656	0
90	20250110	181800	190580577	1656	1656	1656	1656	0
91	20250110	181700	190580577	1656	1656	1656	1656	0
92	20250110	181600	190580577	1656	1656	1656	1656	3603
93	20250110	181500	190580577	1656	1656	1656	1656	0
94	20250110	181400	190580577	1656	1656	1656	1656	0
95	20250110	181300	190580577	1656	1656	1656	1656	0
96	20250110	181200	190580577	1656	1656	1656	1656	0
97	20250110	181100	190580577	1656	1656	1656	1656	0
98	20250110	181000	190580577	1656	1656	1656	1656	0
99	20250110	180900	190580577	1656	1656	1656	1656	0
100	20250110	180800	190580577	1656	1656	1656	1656	0
101	20250110	180700	190580577	1656	1656	1656	1656	0
102	20250110	180600	190580577	1656	1656	1656	1656	0
103	20250110	180500	190580577	1656	1656	1656	1656	0
104	20250110	180400	190580577	1656	1656	1656	1656	0
105	20250110	180300	190580577	1656	1656	1656	1656	0
106	20250110	180200	190580577	1656	1656	1656	1656	0
107	20250110	180100	190580577	1656	1656	1656	1656	0
108	20250110	180000	190580577	1656	1656	1656	1656	0
109	20250110	175900	190580577	1656	1656	1656	1656	0
110	20250110	175800	190580577	1656	1656	1656	1656	0
111	20250110	175700	190580577	1656	1656	1656	1656	0
112	20250110	175600	190580577	1656	1656	1656	1656	0
113	20250110	175500	190580577	1656	1656	1656	1656	0
114	20250110	175400	190580577	1656	1656	1656	1656	0
115	20250110	175300	190580577	1656	1656	1656	1656	0
116	20250110	175200	190580577	1656	1656	1656	1656	0
117	20250110	175100	190580577	1656	1656	1656	1656	0
118	20250110	175000	190580577	1656	1656	1656	1656	0
119	20250110	174900	190580577	1656	1656	1656	1656	0
120	20250110	174800	190580577	1656	1656	1656	1656	0
121	20250110	174700	190580577	1656	1656	1656	1656	0
122	20250110	174600	190580577	1656	1656	1656	1656	3603
123	20250110	174500	190580577	1656	1656	1656	1656	0
124	20250110	174400	190580577	1656	1656	1656	1656	0
125	20250110	174300	190580577	1656	1656	1656	1656	0
126	20250110	174200	190580577	1656	1656	1656	1656	0
127	20250110	174100	190580577	1656	1656	1656	1656	0
128	20250110	174000	190580577	1656	1656	1656	1656	0
129	20250110	173900	190580577	1656	1656	1656	1656	0
130	20250110	173800	190580577	1656	1656	1656	1656	0
131	20250110	173700	190580577	1656	1656	1656	1656	0
132	20250110	173600	190580577	1656	1656	1656	1656	0
133	20250110	173500	190580577	1656	1656	1656	1656	0
134	20250110	173400	190580577	1656	1656	1656	1656	0
135	20250110	173300	190580577	1656	1656	1656	1656	0
136	20250110	173200	190580577	1656	1656	1656	1656	0
137	20250110	173100	190580577	1656	1656	1656	1656	0
138	20250110	173000	190580577	1656	1656	1656	1656	0
139	20250110	172900	190580577	1656	1656	1656	1656	0
140	20250110	172800	190580577	1656	1656	1656	1656	0
141	20250110	172700	190580577	1656	1656	1656	1656	0
142	20250110	172600	190580577	1656	1656	1656	1656	0
143	20250110	172500	190580577	1656	1656	1656	1656	0
144	20250110	172400	190580577	1656	1656	1656	1656	0
145	20250110	172300	190580577	1656	1656	1656	1656	0
146	20250110	172200	190580577	1656	1656	1656	1656	0
147	20250110	172100	190580577	1656	1656	1656	1656	0
148	20250110	172000	190580577	1656	1656	1656	1656	0
149	20250110	171900	190580577	1656	1656	1656	1656	0
150	20250110	171800	190580577	1656	1656	1656	1656	0
151	20250110	171700	190580577	1656	1656	1656	1656	0
152	20250110	171600	190580577	1656	1656	1656	1656	3603
153	20250110	171500	190580577	1656	1656	1656	1656	0
154	20250110	171400	190580577	1656	1656	1656	1656	0
155	20250110	171300	190580577	1656	1656	1656	1656	0
156	20250110	171200	190580577	1656	1656	1656	1656	0
157	20250110	171100	190580577	1656	1656	1656	1656	0
158	20250110	171000	190580577	1656	1656	1656	1656	0
159	20250110	170900	190580577	1656	1656	1656	1656	0
160	20250110	170800	190580577	1656	1656	1656	1656	0
161	20250110	170700	190580577	1656	1656	1656	1656	0
162	20250110	170600	190580577	1656	1656	1656	1656	0
163	20250110	170500	190580577	1656	1656	1656	1656	0
164	20250110	170400	190580577	1656	1656	1656	1656	0
165	20250110	170300	190580577	1656	1656	1656	1656	0
166	20250110	170200	190580577	1656	1656	1656	1656	0
167	20250110	170100	190580577	1656	1656	1656	1656	0
168	20250110	170000	190580577	1656	1656	1656	1656	0
169	20250110	165900	190580577	1656	1656	1656	1656	0
170	20250110	165800	190580577	1656	1656	1656	1656	0
171	20250110	165700	190580577	1656	1656	1656	1656	0
172	20250110	165600	190580577	1656	1656	1656	1656	0
173	20250110	165500	190580577	1656	1656	1656	1656	0
174	20250110	165400	190580577	1656	1656	1656	1656	0
175	20250110	165300	190580577	1656	1656	1656	1656	0
176	20250110	165200	190580577	1656	1656	1656	1656	0
177	20250110	165100	190580577	1656	1656	1656	1656	0
178	20250110	165000	190580577	1656	1656	1656	1656	0
179	20250110	164900	190580577	1656	1656	1656	1656	0
180	20250110	164800	190580577	1656	1656	1656	1656	0
181	20250110	164700	190580577	1656	1656	1656	1656	0
182	20250110	164600	190580577	1656	1656	1656	1656	3603
183	20250110	164500	190580577	1656	1656	1656	1656	0
184	20250110	164400	190580577	1656	1656	1656	1656	0
185	20250110	164300	190580577	1656	1656	1656	1656	0
186	20250110	164200	190580577	1656	1656	1656	1656	0
187	20250110	164100	190580577	1656	1656	1656	1656	0
188	20250110	164000	190580577	1656	1656	1656	1656	0
189	20250110	163900	190580577	1656	1656	1656	1656	0
190	20250110	163800	190580577	1656	1656	1656	1656	0
191	20250110	163700	190580577	1656	1656	1656	1656	0
192	20250110	163600	190580577	1656	1656	1656	1656	0
193	20250110	163500	190580577	1656	1656	1656	1656	0
194	20250110	163400	190580577	1656	1656	1656	1656	0
195	20250110	163300	190580577	1656	1656	1656	1656	0
196	20250110	163200	190580577	1656	1656	1656	1656	0
197	20250110	163100	190580577	1656	1656	1656	1656	0
198	20250110	163000	190580577	1656	1656	1656	1656	0
199	20250110	162900	190580577	1656	1656	1656	1656	0
200	20250110	162800	190580577	1656	1656	1656	1656	0
201	20250110	162700	190580577	1656	1656	1656	1656	0
202	20250110	162600	190580577	1656	1656	1656	1656	0
203	20250110	162500	190580577	1656	1656	1656	1656	0
204	20250110	162400	190580577	1656	1656	1656	1656	0
205	20250110	162300	190580577	1656	1656	1656	1656	0
206	20250110	162200	190580577	1656	1656	1656	1656	0
207	20250110	162100	190580577	1656	1656	1656	1656	0
208	20250110	162000	190580577	1656	1656	1656	1656	0
209	20250110	161900	190580577	1656	1656	1656	1656	0
210	20250110	161800	190580577	1656	1656	1656	1656	0
211	20250110	161700	190580577	1656	1656	1656	1656	0
212	20250110	161600	190580577	1656	1656	1656	1656	3603
213	20250110	161500	190580577	1656	1656	1656	1656	0
214	20250110	161400	190580577	1656	1656	1656	1656	0
215	20250110	161300	190580577	1656	1656	1656	1656	0
216	20250110	161200	190580577	1656	1656	1656	1656	0
217	20250110	161100	190580577	1656	1656	1656	1656	0
218	20250110	161000	190580577	1656	1656	1656	1656	0
219	20250110	160900	190580577	1656	1656	1656	1656	0
220	20250110	160800	190580577	1656	1656	1656	1656	0
221	20250110	160700	190580577	1656	1656	1656	1656	0
222	20250110	160600	190580577	1656	1656	1656	1656	0
223	20250110	160500	190580577	1656	1656	1656	1656	0
224	20250110	160400	190580577	1656	1656	1656	1656	0
225	20250110	160300	190580577	1656	1656	1656	1656	0
226	20250110	160200	190580577	1656	1656	1656	1656	0
227	20250110	160100	190580577	1656	1656	1656	1656	0
228	20250110	160000	190580577	1656	1656	1656	1656	0
229	20250110	155900	190580577	1656	1656	1656	1656	0
230	20250110	155800	190580577	1656	1656	1656	1656	0
231	20250110	155700	190580577	1656	1656	1656	1656	0
232	20250110	155600	190580577	1656	1656	1656	1656	0
233	20250110	155500	190580577	1656	1656	1656	1656	0
234	20250110	155400	190580577	1656	1656	1656	1656	0
235	20250110	155300	190580577	1656	1656	1656	1656	0
236	20250110	155200	190580577	1656	1656	1656	1656	0
237	20250110	155100	190580577	1656	1656	1656	1656	0
238	20250110	155000	190580577	1656	1656	1656	1656	0
239	20250110	154900	190580577	1656	1656	1656	1656	0
240	20250110	154800	190580577	1656	1656	1656	1656	0
241	20250110	154700	190580577	1656	1656	1656	1656	0
242	20250110	154600	190580577	1656	1656	1656	1656	3603
243	20250110	154500	190580577	1656	1656	1656	1656	0
244	20250110	154400	190580577	1656	1656	1656	1656	0
245	20250110	154300	190580577	1656	1656	1656	1656	0
246	20250110	154200	190580577	1656	1656	1656	1656	0
247	20250110	154100	190580577	1656	1656	1656	1656	0
248	20250110	154000	190580577	1656	1656	1656	1656	0
249	20250110	153900	190580577	1656	1656	1656	1656	0
250	20250110	153800	190580577	1656	1656	1656	1656	0
251	20250110	153700	190580577	1656	1656	1656	1656	0
252	20250110	153600	190580577	1656	1656	1656	1656	0
253	20250110	153500	190580577	1656	1656	1656	1656	0
254	20250110	153400	190580577	1656	1656	1656	1656	0
255	20250110	153300	190580577	1656	1656	1656	1656	0
256	20250110	153200	190580577	1656	1656	1656	1656	0
257	20250110	153100	190580577	1656	1656	1656	1656	0
258	20250110	153000	190580577	1656	1656	1656	1656	3603
259	20250110	152900	184614009	1655	1655	1655	1655	0
260	20250110	152800	184614009	1655	1655	1655	1655	0
261	20250110	152700	184614009	1655	1655	1655	1655	0
262	20250110	152600	184614009	1655	1655	1655	1655	0
263	20250110	152500	184614009	1655	1655	1655	1655	0
264	20250110	152400	184614009	1655	1655	1655	1655	0
265	20250110	152300	184614009	1655	1655	1655	1655	0
266	20250110	152200	184614009	1655	1655	1655	1655	0
267	20250110	152100	184614009	1655	1655	1655	1655	0
268	20250110	152000	184614009	1655	1655	1655	1655	0
269	20250110	151900	184614009	1655	1663	1663	1655	538
270	20250110	151800	183722285	1663	1664	1664	1663	1056
271	20250110	151700	181966148	1663	1663	1663	1663	10
272	20250110	151600	181949518	1663	1663	1666	1663	21
273	20250110	151500	181914580	1665	1665	1665	1663	322
274	20250110	151400	181378982	1666	1667	1667	1666	5975
275	20250110	151300	171423707	1667	1667	1667	1667	6
276	20250110	151200	171413705	1667	1668	1668	1667	1006
277	20250110	151100	169736118	1668	1669	1669	1668	500
278	20250110	151000	168901973	1670	1670	1670	1670	0
279	20250110	150900	168901973	1670	1669	1670	1669	11
280	20250110	150800	168883609	1669	1669	1669	1669	9
281	20250110	150700	168868588	1672	1672	1672	1672	1
282	20250110	150600	168866916	1670	1670	1670	1670	742
283	20250110	150500	167627776	1672	1672	1672	1672	0
284	20250110	150400	167627776	1672	1672	1672	1672	0
285	20250110	150300	167627776	1672	1672	1672	1672	0
286	20250110	150200	167627776	1672	1672	1672	1672	0
287	20250110	150100	167627776	1672	1672	1672	1672	0
288	20250110	150000	167627776	1672	1670	1672	1670	64
289	20250110	145900	167520886	1671	1671	1671	1671	199
290	20250110	145800	167188357	1671	1671	1671	1671	0
291	20250110	145700	167188357	1671	1671	1671	1671	420
292	20250110	145600	166486537	1670	1670	1670	1670	0
293	20250110	145500	166486537	1670	1669	1670	1668	1547
294	20250110	145400	163904074	1670	1670	1670	1670	0
295	20250110	145300	163904074	1670	1670	1670	1670	0
296	20250110	145200	163904074	1670	1670	1670	1670	0
297	20250110	145100	163904074	1670	1670	1670	1670	0
298	20250110	145000	163904074	1670	1670	1670	1670	0
299	20250110	144900	163904074	1670	1670	1670	1670	1
300	20250110	144800	163902404	1670	1670	1670	1670	270
301	20250110	144700	163451504	1670	1670	1670	1669	305
302	20250110	144600	162942159	1669	1670	1670	1669	248
303	20250110	144500	162528088	1670	1670	1670	1670	0
304	20250110	144400	162528088	1670	1670	1670	1670	0
305	20250110	144300	162528088	1670	1670	1670	1670	0
306	20250110	144200	162528088	1670	1670	1670	1670	0
307	20250110	144100	162528088	1670	1672	1672	1670	500
308	20250110	144000	161693083	1673	1673	1673	1673	1001
309	20250110	143900	160018410	1673	1674	1674	1673	85
310	20250110	143800	159876123	1673	1673	1673	1673	0
311	20250110	143700	159876123	1673	1673	1673	1673	0
312	20250110	143600	159876123	1673	1673	1673	1673	0
313	20250110	143500	159876123	1673	1673	1673	1673	0
314	20250110	143400	159876123	1673	1670	1673	1670	313
315	20250110	143300	159353374	1671	1671	1671	1671	1000
316	20250110	143200	157682374	1672	1674	1674	1672	92
317	20250110	143100	157528460	1674	1674	1674	1674	0
318	20250110	143000	157528460	1674	1678	1678	1674	3835
319	20250110	142900	151107506	1678	1677	1678	1677	334
320	20250110	142800	150547386	1675	1675	1675	1675	0
321	20250110	142700	150547386	1675	1675	1675	1675	61
322	20250110	142600	150445211	1675	1675	1675	1675	0
323	20250110	142500	150445211	1675	1675	1675	1675	0
324	20250110	142400	150445211	1675	1679	1679	1674	1536
325	20250110	142300	147870991	1679	1678	1679	1678	1050
326	20250110	142200	146108052	1680	1679	1680	1679	1182
327	20250110	142100	144123464	1679	1679	1679	1679	3650
328	20250110	142000	137995114	1675	1679	1679	1675	2078
329	20250110	141900	134512152	1675	1675	1675	1675	750
330	20250110	141800	133255902	1675	1675	1675	1675	0
331	20250110	141700	133255902	1675	1678	1678	1675	147
332	20250110	141600	133009641	1677	1677	1677	1677	10
333	20250110	141500	132992871	1679	1679	1679	1679	0
334	20250110	141400	132992871	1679	1679	1679	1679	0
335	20250110	141300	132992871	1679	1679	1680	1676	73
336	20250110	141200	132870446	1680	1676	1680	1676	5822
337	20250110	141100	123108394	1676	1674	1676	1674	1625
338	20250110	141000	120386692	1671	1671	1671	1671	0
339	20250110	140900	120386692	1671	1671	1671	1671	0
340	20250110	140800	120386692	1671	1671	1671	1671	0
341	20250110	140700	120386692	1671	1671	1671	1671	0
342	20250110	140600	120386692	1671	1673	1673	1671	672
343	20250110	140500	119263630	1672	1672	1672	1672	6
344	20250110	140400	119253598	1672	1672	1672	1672	1
345	20250110	140300	119251926	1671	1671	1671	1671	344
346	20250110	140200	118677102	1671	1673	1673	1671	31
347	20250110	140100	118625299	1674	1674	1674	1674	1
348	20250110	140000	118623625	1674	1674	1674	1674	1
349	20250110	135900	118621951	1671	1673	1674	1671	249
350	20250110	135800	118205463	1674	1674	1674	1674	1
351	20250110	135700	118203789	1674	1674	1674	1674	1
352	20250110	135600	118202115	1673	1673	1673	1673	29
353	20250110	135500	118153598	1673	1673	1673	1673	1
354	20250110	135400	118151925	1673	1673	1673	1673	1
355	20250110	135300	118150252	1673	1673	1673	1673	1
356	20250110	135200	118148579	1673	1673	1673	1673	1
357	20250110	135100	118146906	1673	1673	1673	1673	1
358	20250110	135000	118145233	1674	1674	1674	1674	1
359	20250110	134900	118143559	1674	1674	1674	1674	1
360	20250110	134800	118141885	1674	1674	1674	1674	1
361	20250110	134700	118140211	1674	1674	1674	1674	2
362	20250110	134600	118136863	1674	1674	1674	1674	306
363	20250110	134500	117624619	1674	1671	1674	1671	10
364	20250110	134400	117607900	1671	1671	1671	1671	2
365	20250110	134300	117604558	1671	1671	1671	1671	0
366	20250110	134200	117604558	1671	1671	1671	1671	127
367	20250110	134100	117392341	1674	1674	1674	1674	0
368	20250110	134000	117392341	1674	1674	1674	1674	0
369	20250110	133900	117392341	1674	1674	1674	1674	4
370	20250110	133800	117385645	1671	1674	1674	1671	503
371	20250110	133700	116545123	1674	1674	1674	1674	150
372	20250110	133600	116294023	1674	1674	1674	1674	31
373	20250110	133500	116242129	1674	1674	1674	1674	22
374	20250110	133400	116205301	1673	1675	1675	1673	427
375	20250110	133300	115490658	1675	1673	1675	1673	1864
376	20250110	133200	112370902	1670	1670	1670	1670	0
377	20250110	133100	112370902	1670	1670	1670	1670	150
378	20250110	133000	112120402	1670	1670	1670	1670	0
379	20250110	132900	112120402	1670	1670	1670	1670	0
380	20250110	132800	112120402	1670	1670	1670	1670	16
381	20250110	132700	112093682	1669	1669	1669	1669	0
382	20250110	132600	112093682	1669	1669	1669	1669	0
383	20250110	132500	112093682	1669	1669	1669	1669	0
384	20250110	132400	112093682	1669	1669	1669	1669	0
385	20250110	132300	112093682	1669	1669	1669	1669	147
386	20250110	132200	111848339	1675	1675	1675	1675	0
387	20250110	132100	111848339	1675	1675	1675	1675	6
388	20250110	132000	111838289	1668	1676	1676	1668	290
389	20250110	131900	111354556	1669	1669	1669	1669	145
390	20250110	131800	111112551	1677	1677	1677	1677	50
391	20250110	131700	111028701	1677	1677	1677	1677	20
392	20250110	131600	110995161	1668	1669	1669	1668	2000
393	20250110	131500	107658909	1668	1668	1668	1668	400
394	20250110	131400	106991709	1677	1672	1677	1672	1002
395	20250110	131300	105312030	1672	1668	1672	1668	9880
396	20250110	131200	88824153	1668	1665	1668	1665	5223
397	20250110	131100	80112913	1665	1665	1665	1665	1
398	20250110	131000	80111248	1664	1664	1664	1664	286
399	20250110	130900	79635344	1663	1663	1663	1663	100
400	20250110	130800	79469044	1663	1662	1663	1662	300
401	20250110	130700	78970171	1658	1658	1658	1658	3
402	20250110	130600	78965197	1658	1658	1658	1658	0
403	20250110	130500	78965197	1658	1658	1658	1658	0
404	20250110	130400	78965197	1658	1658	1658	1658	0
405	20250110	130300	78965197	1658	1658	1658	1658	21
406	20250110	130200	78930379	1663	1663	1663	1663	0
407	20250110	130100	78930379	1663	1662	1663	1662	204
408	20250110	130000	78591329	1662	1662	1662	1662	2
409	20250110	125900	78588005	1662	1662	1662	1662	0
410	20250110	125800	78588005	1662	1662	1662	1662	0
411	20250110	125700	78588005	1662	1662	1662	1662	10
412	20250110	125600	78571385	1662	1662	1662	1662	0
413	20250110	125500	78571385	1662	1662	1662	1662	0
414	20250110	125400	78571385	1662	1662	1662	1662	3
415	20250110	125300	78566399	1663	1663	1663	1663	2
416	20250110	125200	78563073	1663	1660	1663	1660	5010
417	20250110	125100	70234166	1660	1660	1660	1660	0
418	20250110	125000	70234166	1660	1660	1660	1660	200
419	20250110	124900	69902166	1660	1660	1660	1660	0
420	20250110	124800	69902166	1660	1660	1660	1660	0
421	20250110	124700	69902166	1660	1660	1660	1660	7
422	20250110	124600	69890546	1661	1661	1661	1661	0
423	20250110	124500	69890546	1661	1661	1661	1661	0
424	20250110	124400	69890546	1661	1661	1661	1661	0
425	20250110	124300	69890546	1661	1660	1661	1660	100
426	20250110	124200	69724488	1660	1659	1660	1659	100
427	20250110	124100	69558514	1653	1653	1653	1653	2
428	20250110	124000	69555208	1653	1653	1653	1653	0
429	20250110	123900	69555208	1653	1653	1653	1653	0
430	20250110	123800	69555208	1653	1654	1654	1653	1089
431	20250110	123700	67755066	1659	1659	1659	1659	0
432	20250110	123600	67755066	1659	1659	1659	1659	1
433	20250110	123500	67753407	1653	1653	1653	1653	0
434	20250110	123400	67753407	1653	1653	1653	1653	0
435	20250110	123300	67753407	1653	1653	1653	1653	0
436	20250110	123200	67753407	1653	1653	1653	1653	0
437	20250110	123100	67753407	1653	1653	1653	1653	0
438	20250110	123000	67753407	1653	1653	1653	1653	0
439	20250110	122900	67753407	1653	1653	1653	1653	0
440	20250110	122800	67753407	1653	1653	1653	1653	1
441	20250110	122700	67751754	1660	1659	1660	1659	13
442	20250110	122600	67730186	1659	1659	1659	1659	0
443	20250110	122500	67730186	1659	1659	1659	1659	0
444	20250110	122400	67730186	1659	1659	1659	1659	0
445	20250110	122300	67730186	1659	1659	1659	1659	12
446	20250110	122200	67710278	1653	1653	1653	1653	4
447	20250110	122100	67703666	1659	1659	1659	1659	0
448	20250110	122000	67703666	1659	1659	1659	1659	1
449	20250110	121900	67702007	1653	1653	1653	1653	0
450	20250110	121800	67702007	1653	1653	1653	1653	6
451	20250110	121700	67692089	1653	1653	1653	1653	0
452	20250110	121600	67692089	1653	1653	1653	1653	0
453	20250110	121500	67692089	1653	1653	1653	1653	0
454	20250110	121400	67692089	1653	1653	1653	1653	0
455	20250110	121300	67692089	1653	1653	1653	1653	6
456	20250110	121200	67682171	1653	1653	1653	1653	0
457	20250110	121100	67682171	1653	1653	1653	1653	0
458	20250110	121000	67682171	1653	1653	1653	1653	0
459	20250110	120900	67682171	1653	1653	1653	1653	0
460	20250110	120800	67682171	1653	1654	1654	1653	333
461	20250110	120700	67131717	1655	1655	1655	1655	297
462	20250110	120600	66640182	1656	1656	1656	1656	0
463	20250110	120500	66640182	1656	1659	1660	1656	31
464	20250110	120400	66588732	1655	1655	1655	1655	0
465	20250110	120300	66588732	1655	1655	1655	1655	6
466	20250110	120200	66578802	1660	1660	1660	1660	0
467	20250110	120100	66578802	1660	1660	1660	1660	0
468	20250110	120000	66578802	1660	1660	1660	1660	0
469	20250110	115900	66578802	1660	1660	1660	1660	0
470	20250110	115800	66578802	1660	1660	1660	1660	0
471	20250110	115700	66578802	1660	1660	1660	1660	0
472	20250110	115600	66578802	1660	1657	1660	1657	19
473	20250110	115500	66547294	1656	1656	1656	1656	239
474	20250110	115400	66151510	1656	1656	1656	1656	44
475	20250110	115300	66078646	1657	1657	1657	1657	146
476	20250110	115200	65836724	1657	1657	1657	1657	5
477	20250110	115100	65828439	1660	1660	1660	1660	0
478	20250110	115000	65828439	1660	1660	1660	1660	0
479	20250110	114900	65828439	1660	1657	1660	1657	6
480	20250110	114800	65818494	1657	1657	1657	1657	0
481	20250110	114700	65818494	1657	1657	1657	1657	1
482	20250110	114600	65816837	1657	1657	1657	1657	0
483	20250110	114500	65816837	1657	1657	1657	1657	6
484	20250110	114400	65806895	1657	1657	1657	1657	0
485	20250110	114300	65806895	1657	1657	1657	1657	0
486	20250110	114200	65806895	1657	1657	1657	1657	0
487	20250110	114100	65806895	1657	1660	1660	1657	11
488	20250110	114000	65788641	1660	1660	1660	1660	0
489	20250110	113900	65788641	1660	1660	1660	1660	0
490	20250110	113800	65788641	1660	1660	1660	1660	0
491	20250110	113700	65788641	1660	1660	1660	1660	0
492	20250110	113600	65788641	1660	1660	1660	1660	0
493	20250110	113500	65788641	1660	1660	1660	1660	0
494	20250110	113400	65788641	1660	1657	1660	1657	13
495	20250110	113300	65767083	1659	1659	1659	1659	0
496	20250110	113200	65767083	1659	1659	1659	1659	1
497	20250110	113100	65765424	1656	1656	1656	1656	4
498	20250110	113000	65758800	1659	1659	1659	1659	0
499	20250110	112900	65758800	1659	1656	1659	1656	501
500	20250110	112800	64929141	1656	1656	1656	1656	5
501	20250110	112700	64920861	1660	1660	1660	1660	1
502	20250110	112600	64919201	1660	1656	1660	1656	2
503	20250110	112500	64915885	1656	1656	1656	1656	7
504	20250110	112400	64904293	1655	1655	1655	1655	0
505	20250110	112300	64904293	1655	1655	1655	1655	0
506	20250110	112200	64904293	1655	1655	1655	1655	6
507	20250110	112100	64894363	1661	1661	1661	1661	0
508	20250110	112000	64894363	1661	1661	1661	1661	0
509	20250110	111900	64894363	1661	1661	1661	1661	1
510	20250110	111800	64892702	1655	1655	1655	1655	6
511	20250110	111700	64882772	1661	1661	1661	1661	1
512	20250110	111600	64881111	1655	1655	1655	1655	0
513	20250110	111500	64881111	1655	1656	1656	1655	328
514	20250110	111400	64338201	1656	1656	1656	1656	0
515	20250110	111300	64338201	1656	1656	1656	1656	3
516	20250110	111200	64333233	1662	1662	1662	1662	0
517	20250110	111100	64333233	1662	1662	1662	1662	1
518	20250110	111000	64331571	1655	1655	1655	1655	0
519	20250110	110900	64331571	1655	1655	1655	1655	2
520	20250110	110800	64328261	1664	1664	1664	1664	0
521	20250110	110700	64328261	1664	1664	1664	1664	4
522	20250110	110600	64321605	1665	1665	1665	1665	0
523	20250110	110500	64321605	1665	1665	1665	1665	10
524	20250110	110400	64304955	1665	1659	1665	1659	15
525	20250110	110300	64280057	1655	1655	1655	1655	2
526	20250110	110200	64276747	1655	1655	1659	1655	5
527	20250110	110100	64268468	1656	1656	1656	1656	0
528	20250110	110000	64268468	1656	1656	1656	1656	3
529	20250110	105900	64263500	1656	1657	1657	1656	1003
530	20250110	105800	62602430	1657	1657	1657	1657	0
531	20250110	105700	62602430	1657	1657	1657	1657	103
532	20250110	105600	62431759	1657	1657	1657	1657	0
533	20250110	105500	62431759	1657	1657	1657	1657	3
534	20250110	105400	62426788	1657	1657	1657	1657	3
535	20250110	105300	62421817	1657	1657	1657	1657	0
536	20250110	105200	62421817	1657	1657	1657	1657	0
537	20250110	105100	62421817	1657	1657	1657	1657	0
538	20250110	105000	62421817	1657	1657	1657	1657	0
539	20250110	104900	62421817	1657	1657	1657	1657	9
540	20250110	104800	62406904	1664	1664	1664	1664	10
541	20250110	104700	62390264	1665	1657	1665	1657	802
542	20250110	104600	61061334	1665	1665	1665	1665	0
543	20250110	104500	61061334	1665	1665	1665	1665	291
544	20250110	104400	60576819	1657	1657	1657	1657	4
545	20250110	104300	60570191	1657	1657	1657	1657	0
546	20250110	104200	60570191	1657	1657	1657	1657	4
547	20250110	104100	60563563	1665	1665	1665	1665	0
548	20250110	104000	60563563	1665	1665	1665	1665	1
549	20250110	103900	60561898	1657	1657	1657	1657	4
550	20250110	103800	60555270	1656	1656	1656	1656	0
551	20250110	103700	60555270	1656	1657	1657	1656	109
552	20250110	103600	60374712	1666	1665	1666	1665	10
553	20250110	103500	60358057	1657	1657	1657	1657	0
554	20250110	103400	60358057	1657	1657	1657	1657	4
555	20250110	103300	60351429	1667	1667	1667	1667	0
556	20250110	103200	60351429	1667	1667	1667	1667	0
557	20250110	103100	60351429	1667	1667	1667	1667	10
558	20250110	103000	60334759	1656	1666	1666	1656	1705
559	20250110	102900	57495492	1664	1664	1664	1664	413
560	20250110	102800	56808260	1663	1660	1663	1660	13
561	20250110	102700	56786644	1659	1656	1659	1656	7
562	20250110	102600	56775043	1656	1656	1656	1656	4
563	20250110	102500	56768419	1656	1656	1656	1656	6
564	20250110	102400	56758483	1656	1656	1656	1656	6
565	20250110	102300	56748547	1656	1656	1656	1656	0
566	20250110	102200	56748547	1656	1656	1656	1656	0
567	20250110	102100	56748547	1656	1656	1656	1656	6
568	20250110	102000	56738611	1656	1656	1656	1656	0
569	20250110	101900	56738611	1656	1656	1656	1656	0
570	20250110	101800	56738611	1656	1660	1660	1656	7
571	20250110	101700	56727015	1656	1656	1656	1656	10
572	20250110	101600	56710455	1656	1656	1656	1656	6
573	20250110	101500	56700519	1661	1661	1661	1661	1
574	20250110	101400	56698858	1654	1654	1654	1654	0
575	20250110	101300	56698858	1654	1654	1654	1654	0
576	20250110	101200	56698858	1654	1654	1654	1654	10
577	20250110	101100	56682318	1651	1667	1667	1651	1202
578	20250110	101000	54689658	1659	1666	1667	1659	11
579	20250110	100900	54671331	1667	1667	1667	1667	0
580	20250110	100800	54671331	1667	1667	1667	1667	301
581	20250110	100700	54169564	1665	1656	1665	1656	16
582	20250110	100600	54142978	1660	1660	1660	1660	978
583	20250110	100500	52519498	1667	1667	1667	1667	1
584	20250110	100400	52517831	1660	1660	1660	1660	6
585	20250110	100300	52507871	1667	1667	1667	1667	1
586	20250110	100200	52506204	1667	1661	1667	1661	41
587	20250110	100100	52437863	1661	1661	1661	1660	447
588	20250110	100000	51695402	1661	1662	1662	1661	346
589	20250110	095900	51120630	1662	1662	1662	1662	6
590	20250110	095800	51110658	1662	1662	1662	1662	3
591	20250110	095700	51105672	1662	1668	1668	1662	170
592	20250110	095600	50823120	1662	1662	1662	1662	100
593	20250110	095500	50656920	1661	1661	1661	1661	11
594	20250110	095400	50638649	1661	1667	1667	1661	1210
595	20250110	095300	48628601	1667	1667	1667	1667	0
596	20250110	095200	48628601	1667	1667	1667	1667	0
597	20250110	095100	48628601	1667	1667	1667	1667	0
598	20250110	095000	48628601	1667	1675	1675	1667	1770
599	20250110	094900	45676213	1678	1678	1678	1678	0
600	20250110	094800	45676213	1678	1677	1678	1677	5
601	20250110	094700	45667824	1679	1677	1679	1677	352
602	20250110	094600	45076818	1679	1679	1679	1679	1
603	20250110	094500	45075139	1669	1679	1679	1669	65
604	20250110	094400	44966544	1669	1669	1669	1669	0
605	20250110	094300	44966544	1669	1669	1669	1669	0
606	20250110	094200	44966544	1669	1669	1669	1669	8
607	20250110	094100	44953192	1680	1680	1680	1680	4
608	20250110	094000	44946472	1679	1675	1679	1675	978
609	20250110	093900	43306318	1676	1676	1676	1676	0
610	20250110	093800	43306318	1676	1676	1676	1676	0
611	20250110	093700	43306318	1676	1676	1676	1676	0
612	20250110	093600	43306318	1676	1676	1676	1676	7
613	20250110	093500	43294586	1677	1673	1677	1668	2060
614	20250110	093400	39849858	1677	1677	1677	1677	1000
615	20250110	093300	38172858	1677	1676	1677	1676	1509
616	20250110	093200	35643764	1675	1675	1675	1675	3583
617	20250110	093100	29642239	1675	1670	1675	1670	402
618	20250110	093000	28970889	1675	1675	1675	1675	68
619	20250110	092900	28856989	1670	1670	1670	1670	0
620	20250110	092800	28856989	1670	1675	1675	1670	210
621	20250110	092700	28505259	1668	1668	1668	1668	1
622	20250110	092600	28503591	1667	1667	1667	1667	1
623	20250110	092500	28501924	1667	1667	1667	1667	0
624	20250110	092400	28501924	1667	1667	1667	1667	1
625	20250110	092300	28500257	1676	1676	1676	1676	1
626	20250110	092200	28498581	1677	1677	1678	1677	233
627	20250110	092100	28107742	1677	1668	1677	1668	4250
628	20250110	092000	21001481	1672	1669	1672	1669	1213
629	20250110	091900	18975777	1669	1669	1669	1669	696
630	20250110	091800	17814153	1669	1667	1669	1667	5402
631	20250110	091700	8808515	1667	1667	1667	1667	0
632	20250110	091600	8808515	1667	1668	1668	1661	959
633	20250110	091500	7209768	1668	1668	1668	1668	71
634	20250110	091400	7091340	1668	1668	1668	1668	1
635	20250110	091300	7089672	1660	1660	1660	1660	303
636	20250110	091200	6586692	1669	1655	1669	1655	2224
637	20250110	091100	2900759	1655	1655	1655	1655	0
638	20250110	091000	2900759	1655	1655	1655	1655	90
639	20250110	090900	2751809	1655	1655	1655	1655	2
640	20250110	090800	2748499	1657	1655	1657	1655	502
641	20250110	090700	1917684	1655	1655	1655	1655	1
642	20250110	090600	1916029	1655	1650	1655	1650	17
643	20250110	090500	1887969	1650	1650	1650	1650	1005
644	20250110	090400	229719	1650	1649	1650	1649	11
645	20250110	090300	211570	1650	1650	1650	1650	0
646	20250110	090200	211570	1650	1650	1650	1650	0
647	20250110	090100	211570	1650	1650	1650	1650	0
648	20250110	090000	211570	1650	1640	1650	1640	129