KissMeData/003310/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	184000	151634787	1458	1458	1458	1458	864
3	20250106	183900	151634787	1458	1458	1458	1458	0
4	20250106	183800	151634787	1458	1458	1458	1458	0
5	20250106	183700	151634787	1458	1458	1458	1458	0
6	20250106	183600	151634787	1458	1458	1458	1458	0
7	20250106	183500	151634787	1458	1458	1458	1458	0
8	20250106	183400	151634787	1458	1458	1458	1458	0
9	20250106	183300	151634787	1458	1458	1458	1458	0
10	20250106	183200	151634787	1458	1458	1458	1458	0
11	20250106	183100	151634787	1458	1458	1458	1458	0
12	20250106	183000	151634787	1458	1458	1458	1458	0
13	20250106	182900	151634787	1458	1458	1458	1458	0
14	20250106	182800	151634787	1458	1458	1458	1458	0
15	20250106	182700	151634787	1458	1458	1458	1458	0
16	20250106	182600	151634787	1458	1458	1458	1458	0
17	20250106	182500	151634787	1458	1458	1458	1458	0
18	20250106	182400	151634787	1458	1458	1458	1458	0
19	20250106	182300	151634787	1458	1458	1458	1458	0
20	20250106	182200	151634787	1458	1458	1458	1458	0
21	20250106	182100	151634787	1458	1458	1458	1458	0
22	20250106	182000	151634787	1458	1458	1458	1458	0
23	20250106	181900	151634787	1458	1458	1458	1458	0
24	20250106	181800	151634787	1458	1458	1458	1458	0
25	20250106	181700	151634787	1458	1458	1458	1458	0
26	20250106	181600	151634787	1458	1458	1458	1458	0
27	20250106	181500	151634787	1458	1458	1458	1458	0
28	20250106	181400	151634787	1458	1458	1458	1458	0
29	20250106	181300	151634787	1458	1458	1458	1458	0
30	20250106	181200	151634787	1458	1458	1458	1458	0
31	20250106	181100	151634787	1458	1458	1458	1458	0
32	20250106	181000	151634787	1458	1458	1458	1458	864
33	20250106	180900	151634787	1458	1458	1458	1458	0
34	20250106	180800	151634787	1458	1458	1458	1458	0
35	20250106	180700	151634787	1458	1458	1458	1458	0
36	20250106	180600	151634787	1458	1458	1458	1458	0
37	20250106	180500	151634787	1458	1458	1458	1458	0
38	20250106	180400	151634787	1458	1458	1458	1458	0
39	20250106	180300	151634787	1458	1458	1458	1458	0
40	20250106	180200	151634787	1458	1458	1458	1458	0
41	20250106	180100	151634787	1458	1458	1458	1458	0
42	20250106	180000	151634787	1458	1458	1458	1458	0
43	20250106	175900	151634787	1458	1458	1458	1458	0
44	20250106	175800	151634787	1458	1458	1458	1458	0
45	20250106	175700	151634787	1458	1458	1458	1458	0
46	20250106	175600	151634787	1458	1458	1458	1458	0
47	20250106	175500	151634787	1458	1458	1458	1458	0
48	20250106	175400	151634787	1458	1458	1458	1458	0
49	20250106	175300	151634787	1458	1458	1458	1458	0
50	20250106	175200	151634787	1458	1458	1458	1458	0
51	20250106	175100	151634787	1458	1458	1458	1458	0
52	20250106	175000	151634787	1458	1458	1458	1458	0
53	20250106	174900	151634787	1458	1458	1458	1458	0
54	20250106	174800	151634787	1458	1458	1458	1458	0
55	20250106	174700	151634787	1458	1458	1458	1458	0
56	20250106	174600	151634787	1458	1458	1458	1458	0
57	20250106	174500	151634787	1458	1458	1458	1458	0
58	20250106	174400	151634787	1458	1458	1458	1458	0
59	20250106	174300	151634787	1458	1458	1458	1458	0
60	20250106	174200	151634787	1458	1458	1458	1458	0
61	20250106	174100	151634787	1458	1458	1458	1458	0
62	20250106	174000	151634787	1458	1458	1458	1458	864
63	20250106	173900	151634787	1458	1458	1458	1458	0
64	20250106	173800	151634787	1458	1458	1458	1458	0
65	20250106	173700	151634787	1458	1458	1458	1458	0
66	20250106	173600	151634787	1458	1458	1458	1458	0
67	20250106	173500	151634787	1458	1458	1458	1458	0
68	20250106	173400	151634787	1458	1458	1458	1458	0
69	20250106	173300	151634787	1458	1458	1458	1458	0
70	20250106	173200	151634787	1458	1458	1458	1458	0
71	20250106	173100	151634787	1458	1458	1458	1458	0
72	20250106	173000	151634787	1458	1458	1458	1458	0
73	20250106	172900	151634787	1458	1458	1458	1458	0
74	20250106	172800	151634787	1458	1458	1458	1458	0
75	20250106	172700	151634787	1458	1458	1458	1458	0
76	20250106	172600	151634787	1458	1458	1458	1458	0
77	20250106	172500	151634787	1458	1458	1458	1458	0
78	20250106	172400	151634787	1458	1458	1458	1458	0
79	20250106	172300	151634787	1458	1458	1458	1458	0
80	20250106	172200	151634787	1458	1458	1458	1458	0
81	20250106	172100	151634787	1458	1458	1458	1458	0
82	20250106	172000	151634787	1458	1458	1458	1458	0
83	20250106	171900	151634787	1458	1458	1458	1458	0
84	20250106	171800	151634787	1458	1458	1458	1458	0
85	20250106	171700	151634787	1458	1458	1458	1458	0
86	20250106	171600	151634787	1458	1458	1458	1458	0
87	20250106	171500	151634787	1458	1458	1458	1458	0
88	20250106	171400	151634787	1458	1458	1458	1458	0
89	20250106	171300	151634787	1458	1458	1458	1458	0
90	20250106	171200	151634787	1458	1458	1458	1458	0
91	20250106	171100	151634787	1458	1458	1458	1458	0
92	20250106	171000	151634787	1458	1458	1458	1458	864
93	20250106	170900	151634787	1458	1458	1458	1458	0
94	20250106	170800	151634787	1458	1458	1458	1458	0
95	20250106	170700	151634787	1458	1458	1458	1458	0
96	20250106	170600	151634787	1458	1458	1458	1458	0
97	20250106	170500	151634787	1458	1458	1458	1458	0
98	20250106	170400	151634787	1458	1458	1458	1458	0
99	20250106	170300	151634787	1458	1458	1458	1458	0
100	20250106	170200	151634787	1458	1458	1458	1458	0
101	20250106	170100	151634787	1458	1458	1458	1458	0
102	20250106	170000	151634787	1458	1458	1458	1458	0
103	20250106	165900	151634787	1458	1458	1458	1458	0
104	20250106	165800	151634787	1458	1458	1458	1458	0
105	20250106	165700	151634787	1458	1458	1458	1458	0
106	20250106	165600	151634787	1458	1458	1458	1458	0
107	20250106	165500	151634787	1458	1458	1458	1458	0
108	20250106	165400	151634787	1458	1458	1458	1458	0
109	20250106	165300	151634787	1458	1458	1458	1458	0
110	20250106	165200	151634787	1458	1458	1458	1458	0
111	20250106	165100	151634787	1458	1458	1458	1458	0
112	20250106	165000	151634787	1458	1458	1458	1458	0
113	20250106	164900	151634787	1458	1458	1458	1458	0
114	20250106	164800	151634787	1458	1458	1458	1458	0
115	20250106	164700	151634787	1458	1458	1458	1458	0
116	20250106	164600	151634787	1458	1458	1458	1458	0
117	20250106	164500	151634787	1458	1458	1458	1458	0
118	20250106	164400	151634787	1458	1458	1458	1458	0
119	20250106	164300	151634787	1458	1458	1458	1458	0
120	20250106	164200	151634787	1458	1458	1458	1458	0
121	20250106	164100	151634787	1458	1458	1458	1458	0
122	20250106	164000	151634787	1458	1458	1458	1458	864
123	20250106	163900	151634787	1458	1458	1458	1458	0
124	20250106	163800	151634787	1458	1458	1458	1458	0
125	20250106	163700	151634787	1458	1458	1458	1458	0
126	20250106	163600	151634787	1458	1458	1458	1458	0
127	20250106	163500	151634787	1458	1458	1458	1458	0
128	20250106	163400	151634787	1458	1458	1458	1458	0
129	20250106	163300	151634787	1458	1458	1458	1458	0
130	20250106	163200	151634787	1458	1458	1458	1458	0
131	20250106	163100	151634787	1458	1458	1458	1458	0
132	20250106	163000	151634787	1458	1458	1458	1458	0
133	20250106	162900	151634787	1458	1458	1458	1458	0
134	20250106	162800	151634787	1458	1458	1458	1458	0
135	20250106	162700	151634787	1458	1458	1458	1458	0
136	20250106	162600	151634787	1458	1458	1458	1458	0
137	20250106	162500	151634787	1458	1458	1458	1458	0
138	20250106	162400	151634787	1458	1458	1458	1458	0
139	20250106	162300	151634787	1458	1458	1458	1458	0
140	20250106	162200	151634787	1458	1458	1458	1458	0
141	20250106	162100	151634787	1458	1458	1458	1458	0
142	20250106	162000	151634787	1458	1458	1458	1458	0
143	20250106	161900	151634787	1458	1458	1458	1458	0
144	20250106	161800	151634787	1458	1458	1458	1458	0
145	20250106	161700	151634787	1458	1458	1458	1458	0
146	20250106	161600	151634787	1458	1458	1458	1458	0
147	20250106	161500	151634787	1458	1458	1458	1458	0
148	20250106	161400	151634787	1458	1458	1458	1458	0
149	20250106	161300	151634787	1458	1458	1458	1458	0
150	20250106	161200	151634787	1458	1458	1458	1458	0
151	20250106	161100	151634787	1458	1458	1458	1458	0
152	20250106	161000	151634787	1458	1458	1458	1458	864
153	20250106	160900	151634787	1458	1458	1458	1458	0
154	20250106	160800	151634787	1458	1458	1458	1458	0
155	20250106	160700	151634787	1458	1458	1458	1458	0
156	20250106	160600	151634787	1458	1458	1458	1458	0
157	20250106	160500	151634787	1458	1458	1458	1458	0
158	20250106	160400	151634787	1458	1458	1458	1458	0
159	20250106	160300	151634787	1458	1458	1458	1458	0
160	20250106	160200	151634787	1458	1458	1458	1458	0
161	20250106	160100	151634787	1458	1458	1458	1458	0
162	20250106	160000	151634787	1458	1458	1458	1458	0
163	20250106	155900	151634787	1458	1458	1458	1458	0
164	20250106	155800	151634787	1458	1458	1458	1458	0
165	20250106	155700	151634787	1458	1458	1458	1458	0
166	20250106	155600	151634787	1458	1458	1458	1458	0
167	20250106	155500	151634787	1458	1458	1458	1458	0
168	20250106	155400	151634787	1458	1458	1458	1458	0
169	20250106	155300	151634787	1458	1458	1458	1458	0
170	20250106	155200	151634787	1458	1458	1458	1458	0
171	20250106	155100	151634787	1458	1458	1458	1458	0
172	20250106	155000	151634787	1458	1458	1458	1458	0
173	20250106	154900	151634787	1458	1458	1458	1458	0
174	20250106	154800	151634787	1458	1458	1458	1458	0
175	20250106	154700	151634787	1458	1458	1458	1458	0
176	20250106	154600	151634787	1458	1458	1458	1458	0
177	20250106	154500	151634787	1458	1458	1458	1458	0
178	20250106	154400	151634787	1458	1458	1458	1458	0
179	20250106	154300	151634787	1458	1458	1458	1458	0
180	20250106	154200	151634787	1458	1458	1458	1458	0
181	20250106	154100	151634787	1458	1458	1458	1458	0
182	20250106	154000	151634787	1458	1458	1458	1458	864
183	20250106	153900	151634787	1458	1458	1458	1458	0
184	20250106	153800	151634787	1458	1458	1458	1458	0
185	20250106	153700	151634787	1458	1458	1458	1458	0
186	20250106	153600	151634787	1458	1458	1458	1458	0
187	20250106	153500	151634787	1458	1458	1458	1458	0
188	20250106	153400	151634787	1458	1458	1458	1458	0
189	20250106	153300	151634787	1458	1458	1458	1458	0
190	20250106	153200	151634787	1458	1458	1458	1458	0
191	20250106	153100	151634787	1458	1458	1458	1458	0
192	20250106	153000	151634787	1458	1458	1458	1458	864
193	20250106	152900	150375075	1459	1459	1459	1459	0
194	20250106	152800	150375075	1459	1459	1459	1459	0
195	20250106	152700	150375075	1459	1459	1459	1459	0
196	20250106	152600	150375075	1459	1459	1459	1459	0
197	20250106	152500	150375075	1459	1459	1459	1459	0
198	20250106	152400	150375075	1459	1459	1459	1459	0
199	20250106	152300	150375075	1459	1459	1459	1459	0
200	20250106	152200	150375075	1459	1459	1459	1459	0
201	20250106	152100	150375075	1459	1459	1459	1459	0
202	20250106	152000	150375075	1459	1459	1459	1459	0
203	20250106	151900	150375075	1459	1458	1459	1458	294
204	20250106	151800	149946287	1459	1459	1459	1459	7
205	20250106	151700	149936074	1459	1458	1459	1458	432
206	20250106	151600	149306216	1458	1458	1458	1458	0
207	20250106	151500	149306216	1458	1458	1458	1458	0
208	20250106	151400	149306216	1458	1458	1458	1458	0
209	20250106	151300	149306216	1458	1458	1458	1458	0
210	20250106	151200	149306216	1458	1458	1458	1458	1
211	20250106	151100	149304758	1457	1457	1457	1457	0
212	20250106	151000	149304758	1457	1457	1457	1457	1680
213	20250106	150900	146856998	1457	1457	1457	1457	0
214	20250106	150800	146856998	1457	1456	1457	1456	2501
215	20250106	150700	143215541	1456	1454	1456	1454	2001
216	20250106	150600	140306085	1456	1456	1456	1456	0
217	20250106	150500	140306085	1456	1456	1456	1456	0
218	20250106	150400	140306085	1456	1456	1456	1456	0
219	20250106	150300	140306085	1456	1454	1456	1454	6499
220	20250106	150200	130852523	1454	1454	1454	1454	0
221	20250106	150100	130852523	1454	1454	1454	1454	0
222	20250106	150000	130852523	1454	1454	1454	1454	0
223	20250106	145900	130852523	1454	1454	1454	1454	0
224	20250106	145800	130852523	1454	1454	1454	1454	0
225	20250106	145700	130852523	1454	1454	1454	1454	0
226	20250106	145600	130852523	1454	1454	1454	1454	0
227	20250106	145500	130852523	1454	1454	1454	1454	0
228	20250106	145400	130852523	1454	1452	1454	1452	2261
229	20250106	145300	127567290	1453	1453	1453	1453	0
230	20250106	145200	127567290	1453	1453	1453	1453	0
231	20250106	145100	127567290	1453	1453	1453	1453	0
232	20250106	145000	127567290	1453	1453	1453	1453	1
233	20250106	144900	127565837	1452	1452	1452	1452	1290
234	20250106	144800	125692757	1453	1453	1453	1453	0
235	20250106	144700	125692757	1453	1453	1453	1453	60
236	20250106	144600	125605577	1453	1453	1453	1453	0
237	20250106	144500	125605577	1453	1453	1453	1453	0
238	20250106	144400	125605577	1453	1453	1453	1453	0
239	20250106	144300	125605577	1453	1453	1453	1453	0
240	20250106	144200	125605577	1453	1453	1453	1453	0
241	20250106	144100	125605577	1453	1453	1453	1453	0
242	20250106	144000	125605577	1453	1453	1453	1453	0
243	20250106	143900	125605577	1453	1453	1453	1453	0
244	20250106	143800	125605577	1453	1453	1453	1453	0
245	20250106	143700	125605577	1453	1453	1453	1453	959
246	20250106	143600	124212150	1453	1453	1453	1453	1
247	20250106	143500	124210697	1452	1452	1452	1452	0
248	20250106	143400	124210697	1452	1453	1453	1452	110
249	20250106	143300	124050877	1453	1453	1453	1453	0
250	20250106	143200	124050877	1453	1453	1453	1453	0
251	20250106	143100	124050877	1453	1453	1453	1453	0
252	20250106	143000	124050877	1453	1453	1453	1453	0
253	20250106	142900	124050877	1453	1453	1453	1453	0
254	20250106	142800	124050877	1453	1453	1453	1453	0
255	20250106	142700	124050877	1453	1453	1453	1453	0
256	20250106	142600	124050877	1453	1453	1453	1453	0
257	20250106	142500	124050877	1453	1453	1453	1453	0
258	20250106	142400	124050877	1453	1453	1453	1453	0
259	20250106	142300	124050877	1453	1453	1453	1453	0
260	20250106	142200	124050877	1453	1453	1453	1453	0
261	20250106	142100	124050877	1453	1453	1453	1453	0
262	20250106	142000	124050877	1453	1453	1453	1453	0
263	20250106	141900	124050877	1453	1453	1453	1453	0
264	20250106	141800	124050877	1453	1453	1453	1453	0
265	20250106	141700	124050877	1453	1453	1453	1453	0
266	20250106	141600	124050877	1453	1453	1453	1453	68
267	20250106	141500	123952073	1453	1453	1453	1453	1
268	20250106	141400	123950620	1452	1452	1452	1452	0
269	20250106	141300	123950620	1452	1452	1452	1452	5
270	20250106	141200	123943360	1453	1453	1453	1453	0
271	20250106	141100	123943360	1453	1453	1453	1453	0
272	20250106	141000	123943360	1453	1453	1453	1453	0
273	20250106	140900	123943360	1453	1453	1453	1453	0
274	20250106	140800	123943360	1453	1453	1453	1453	0
275	20250106	140700	123943360	1453	1453	1453	1453	0
276	20250106	140600	123943360	1453	1453	1453	1453	1
277	20250106	140500	123941907	1454	1454	1454	1454	0
278	20250106	140400	123941907	1454	1454	1454	1454	0
279	20250106	140300	123941907	1454	1451	1454	1451	1009
280	20250106	140200	122477845	1451	1451	1451	1451	290
281	20250106	140100	122057055	1454	1454	1454	1454	1
282	20250106	140000	122055601	1452	1452	1452	1452	545
283	20250106	135900	121264261	1452	1452	1452	1452	69
284	20250106	135800	121164073	1452	1452	1452	1452	0
285	20250106	135700	121164073	1452	1452	1452	1452	0
286	20250106	135600	121164073	1452	1454	1454	1452	389
287	20250106	135500	120599239	1454	1454	1454	1454	14
288	20250106	135400	120578883	1454	1454	1454	1454	411
289	20250106	135300	119981289	1454	1454	1454	1454	3
290	20250106	135200	119976927	1454	1454	1454	1454	0
291	20250106	135100	119976927	1454	1454	1454	1454	0
292	20250106	135000	119976927	1454	1454	1454	1454	0
293	20250106	134900	119976927	1454	1454	1454	1454	0
294	20250106	134800	119976927	1454	1454	1454	1454	0
295	20250106	134700	119976927	1454	1454	1454	1454	0
296	20250106	134600	119976927	1454	1454	1454	1454	1
297	20250106	134500	119975473	1452	1452	1452	1452	536
298	20250106	134400	119197201	1453	1453	1453	1453	0
299	20250106	134300	119197201	1453	1453	1453	1453	0
300	20250106	134200	119197201	1453	1453	1453	1453	1
301	20250106	134100	119195748	1452	1452	1452	1452	1
302	20250106	134000	119194296	1453	1451	1453	1451	56
303	20250106	133900	119113038	1453	1453	1453	1453	0
304	20250106	133800	119113038	1453	1453	1453	1453	0
305	20250106	133700	119113038	1453	1453	1453	1453	1
306	20250106	133600	119111585	1452	1452	1452	1452	300
307	20250106	133500	118675985	1452	1452	1452	1452	52
308	20250106	133400	118600481	1452	1452	1452	1452	448
309	20250106	133300	117949985	1454	1454	1454	1454	0
310	20250106	133200	117949985	1454	1454	1454	1454	1
311	20250106	133100	117948531	1452	1452	1452	1452	501
312	20250106	133000	117221079	1454	1454	1454	1454	0
313	20250106	132900	117221079	1454	1454	1454	1454	0
314	20250106	132800	117221079	1454	1454	1454	1454	0
315	20250106	132700	117221079	1454	1454	1454	1454	5
316	20250106	132600	117213809	1454	1454	1454	1454	0
317	20250106	132500	117213809	1454	1454	1454	1454	3
318	20250106	132400	117209447	1455	1455	1455	1455	0
319	20250106	132300	117209447	1455	1455	1455	1455	0
320	20250106	132200	117209447	1455	1455	1455	1455	3
321	20250106	132100	117205082	1455	1454	1455	1454	2
322	20250106	132000	117202173	1455	1452	1455	1452	1003
323	20250106	131900	115745808	1455	1455	1455	1455	0
324	20250106	131800	115745808	1455	1455	1455	1455	2
325	20250106	131700	115742898	1455	1455	1455	1455	1
326	20250106	131600	115741443	1453	1453	1453	1453	300
327	20250106	131500	115305543	1454	1454	1454	1454	0
328	20250106	131400	115305543	1454	1454	1454	1454	433
329	20250106	131300	114675961	1455	1455	1455	1455	4
330	20250106	131200	114670141	1455	1455	1455	1455	0
331	20250106	131100	114670141	1455	1454	1455	1454	553
332	20250106	131000	113866078	1454	1454	1454	1454	0
333	20250106	130900	113866078	1454	1454	1454	1454	1
334	20250106	130800	113864624	1452	1452	1452	1452	0
335	20250106	130700	113864624	1452	1452	1452	1452	0
336	20250106	130600	113864624	1452	1452	1452	1452	7
337	20250106	130500	113854460	1454	1454	1454	1454	20
338	20250106	130400	113825380	1454	1454	1454	1454	0
339	20250106	130300	113825380	1454	1454	1454	1454	5
340	20250106	130200	113818110	1451	1451	1451	1451	0
341	20250106	130100	113818110	1451	1451	1451	1451	0
342	20250106	130000	113818110	1451	1451	1451	1451	0
343	20250106	125900	113818110	1451	1451	1451	1451	0
344	20250106	125800	113818110	1451	1451	1451	1451	0
345	20250106	125700	113818110	1451	1451	1451	1451	0
346	20250106	125600	113818110	1451	1451	1451	1451	0
347	20250106	125500	113818110	1451	1451	1451	1451	0
348	20250106	125400	113818110	1451	1451	1451	1451	2975
349	20250106	125300	109501385	1451	1451	1451	1451	0
350	20250106	125200	109501385	1451	1451	1451	1451	0
351	20250106	125100	109501385	1451	1451	1451	1451	15
352	20250106	125000	109479620	1451	1451	1451	1451	0
353	20250106	124900	109479620	1451	1451	1451	1451	0
354	20250106	124800	109479620	1451	1451	1451	1451	0
355	20250106	124700	109479620	1451	1451	1451	1451	0
356	20250106	124600	109479620	1451	1451	1451	1451	0
357	20250106	124500	109479620	1451	1451	1451	1451	0
358	20250106	124400	109479620	1451	1451	1451	1451	0
359	20250106	124300	109479620	1451	1451	1451	1451	5
360	20250106	124200	109472365	1454	1454	1454	1454	1
361	20250106	124100	109470911	1450	1450	1450	1450	638
362	20250106	124000	108545811	1454	1453	1454	1453	303
363	20250106	123900	108105449	1454	1454	1454	1454	0
364	20250106	123800	108105449	1454	1454	1454	1454	0
365	20250106	123700	108105449	1454	1454	1454	1454	0
366	20250106	123600	108105449	1454	1454	1454	1454	0
367	20250106	123500	108105449	1454	1454	1454	1454	0
368	20250106	123400	108105449	1454	1454	1454	1454	0
369	20250106	123300	108105449	1454	1454	1454	1454	0
370	20250106	123200	108105449	1454	1454	1454	1454	0
371	20250106	123100	108105449	1454	1454	1454	1454	0
372	20250106	123000	108105449	1454	1454	1454	1454	0
373	20250106	122900	108105449	1454	1450	1454	1450	359
374	20250106	122800	107584895	1450	1450	1450	1450	0
375	20250106	122700	107584895	1450	1453	1453	1450	139
376	20250106	122600	107383184	1454	1454	1454	1454	77
377	20250106	122500	107271226	1455	1455	1455	1455	0
378	20250106	122400	107271226	1455	1455	1455	1455	0
379	20250106	122300	107271226	1455	1455	1455	1455	0
380	20250106	122200	107271226	1455	1455	1455	1455	0
381	20250106	122100	107271226	1455	1455	1455	1455	0
382	20250106	122000	107271226	1455	1455	1455	1455	0
383	20250106	121900	107271226	1455	1455	1455	1455	15
384	20250106	121800	107249401	1455	1455	1455	1455	0
385	20250106	121700	107249401	1455	1455	1455	1455	0
386	20250106	121600	107249401	1455	1455	1455	1455	0
387	20250106	121500	107249401	1455	1455	1455	1455	0
388	20250106	121400	107249401	1455	1455	1455	1455	0
389	20250106	121300	107249401	1455	1455	1455	1455	687
390	20250106	121200	106249816	1455	1455	1455	1455	0
391	20250106	121100	106249816	1455	1455	1455	1455	0
392	20250106	121000	106249816	1455	1455	1455	1455	271
393	20250106	120900	105855511	1455	1455	1455	1455	0
394	20250106	120800	105855511	1455	1455	1455	1455	0
395	20250106	120700	105855511	1455	1455	1455	1455	0
396	20250106	120600	105855511	1455	1455	1455	1455	0
397	20250106	120500	105855511	1455	1454	1455	1454	2302
398	20250106	120400	102506872	1450	1450	1450	1450	0
399	20250106	120300	102506872	1450	1450	1450	1450	1000
400	20250106	120200	101056872	1450	1450	1450	1450	0
401	20250106	120100	101056872	1450	1450	1450	1450	140
402	20250106	120000	100853872	1454	1454	1454	1454	442
403	20250106	115900	100211204	1451	1451	1451	1451	0
404	20250106	115800	100211204	1451	1451	1451	1451	0
405	20250106	115700	100211204	1451	1451	1451	1451	0
406	20250106	115600	100211204	1451	1451	1451	1451	0
407	20250106	115500	100211204	1451	1453	1453	1451	281
408	20250106	115400	99803327	1453	1453	1453	1453	0
409	20250106	115300	99803327	1453	1453	1453	1453	0
410	20250106	115200	99803327	1453	1453	1453	1453	0
411	20250106	115100	99803327	1453	1453	1453	1453	0
412	20250106	115000	99803327	1453	1453	1453	1453	0
413	20250106	114900	99803327	1453	1453	1453	1453	0
414	20250106	114800	99803327	1453	1453	1453	1453	0
415	20250106	114700	99803327	1453	1453	1453	1453	0
416	20250106	114600	99803327	1453	1453	1453	1453	0
417	20250106	114500	99803327	1453	1453	1453	1453	0
418	20250106	114400	99803327	1453	1453	1453	1453	0
419	20250106	114300	99803327	1453	1453	1453	1453	0
420	20250106	114200	99803327	1453	1453	1453	1453	0
421	20250106	114100	99803327	1453	1453	1453	1453	0
422	20250106	114000	99803327	1453	1453	1453	1453	3
423	20250106	113900	99798968	1454	1454	1454	1454	8
424	20250106	113800	99787336	1453	1453	1453	1453	24
425	20250106	113700	99752464	1450	1450	1450	1450	0
426	20250106	113600	99752464	1450	1450	1450	1450	0
427	20250106	113500	99752464	1450	1450	1450	1450	7
428	20250106	113400	99742314	1450	1450	1450	1450	100
429	20250106	113300	99597314	1450	1450	1450	1450	0
430	20250106	113200	99597314	1450	1450	1450	1450	0
431	20250106	113100	99597314	1450	1450	1450	1450	0
432	20250106	113000	99597314	1450	1450	1450	1450	10
433	20250106	112900	99582814	1453	1453	1453	1453	68
434	20250106	112800	99484010	1447	1447	1447	1447	0
435	20250106	112700	99484010	1447	1447	1447	1447	0
436	20250106	112600	99484010	1447	1447	1447	1447	0
437	20250106	112500	99484010	1447	1447	1447	1447	0
438	20250106	112400	99484010	1447	1447	1447	1447	0
439	20250106	112300	99484010	1447	1448	1448	1447	927
440	20250106	112200	98142241	1447	1447	1447	1447	0
441	20250106	112100	98142241	1447	1447	1447	1447	0
442	20250106	112000	98142241	1447	1454	1454	1447	505
443	20250106	111900	97411471	1448	1448	1448	1448	690
444	20250106	111800	96412351	1448	1448	1448	1448	212
445	20250106	111700	96105375	1453	1453	1453	1453	0
446	20250106	111600	96105375	1453	1453	1453	1453	100
447	20250106	111500	95960075	1454	1454	1454	1454	0
448	20250106	111400	95960075	1454	1454	1454	1454	0
449	20250106	111300	95960075	1454	1454	1454	1454	0
450	20250106	111200	95960075	1454	1454	1454	1454	0
451	20250106	111100	95960075	1454	1454	1454	1454	2
452	20250106	111000	95957167	1454	1454	1454	1454	0
453	20250106	110900	95957167	1454	1454	1454	1454	0
454	20250106	110800	95957167	1454	1454	1454	1454	0
455	20250106	110700	95957167	1454	1454	1454	1454	0
456	20250106	110600	95957167	1454	1454	1454	1454	0
457	20250106	110500	95957167	1454	1454	1454	1454	0
458	20250106	110400	95957167	1454	1454	1454	1454	4
459	20250106	110300	95951351	1454	1454	1454	1454	0
460	20250106	110200	95951351	1454	1454	1454	1454	0
461	20250106	110100	95951351	1454	1454	1454	1454	0
462	20250106	110000	95951351	1454	1454	1454	1454	0
463	20250106	105900	95951351	1454	1454	1454	1454	0
464	20250106	105800	95951351	1454	1454	1454	1454	0
465	20250106	105700	95951351	1454	1454	1454	1454	0
466	20250106	105600	95951351	1454	1454	1454	1454	0
467	20250106	105500	95951351	1454	1454	1454	1454	683
468	20250106	105400	94958269	1454	1454	1454	1454	0
469	20250106	105300	94958269	1454	1454	1454	1454	0
470	20250106	105200	94958269	1454	1454	1454	1454	0
471	20250106	105100	94958269	1454	1454	1454	1454	0
472	20250106	105000	94958269	1454	1454	1454	1454	1
473	20250106	104900	94956815	1445	1450	1450	1445	367
474	20250106	104800	94425000	1454	1455	1455	1454	31
475	20250106	104700	94379925	1455	1455	1455	1455	0
476	20250106	104600	94379925	1455	1455	1455	1455	100
477	20250106	104500	94234425	1455	1455	1455	1455	0
478	20250106	104400	94234425	1455	1455	1455	1455	1
479	20250106	104300	94232970	1455	1455	1455	1455	0
480	20250106	104200	94232970	1455	1455	1455	1455	0
481	20250106	104100	94232970	1455	1455	1455	1455	1
482	20250106	104000	94231515	1454	1454	1454	1454	0
483	20250106	103900	94231515	1454	1454	1454	1454	0
484	20250106	103800	94231515	1454	1454	1454	1454	0
485	20250106	103700	94231515	1454	1454	1454	1454	0
486	20250106	103600	94231515	1454	1454	1454	1454	1
487	20250106	103500	94230061	1455	1448	1455	1440	14001
488	20250106	103400	74006817	1455	1449	1455	1449	9505
489	20250106	103300	60226226	1449	1449	1449	1449	0
490	20250106	103200	60226226	1449	1448	1449	1448	501
491	20250106	103100	59500777	1449	1449	1449	1449	200
492	20250106	103000	59210977	1449	1449	1449	1449	1419
493	20250106	102900	57154846	1450	1450	1450	1450	2160
494	20250106	102800	54022846	1450	1450	1450	1450	1898
495	20250106	102700	51270746	1450	1450	1450	1450	131
496	20250106	102600	51080796	1450	1450	1450	1450	1600
497	20250106	102500	48760796	1450	1450	1450	1450	0
498	20250106	102400	48760796	1450	1450	1450	1450	0
499	20250106	102300	48760796	1450	1450	1450	1450	0
500	20250106	102200	48760796	1450	1450	1450	1450	0
501	20250106	102100	48760796	1450	1450	1450	1449	1262
502	20250106	102000	46932151	1450	1450	1450	1450	0
503	20250106	101900	46932151	1450	1450	1450	1450	0
504	20250106	101800	46932151	1450	1450	1450	1450	117
505	20250106	101700	46762501	1450	1450	1450	1450	0
506	20250106	101600	46762501	1450	1450	1450	1450	0
507	20250106	101500	46762501	1450	1450	1450	1450	0
508	20250106	101400	46762501	1450	1450	1450	1450	0
509	20250106	101300	46762501	1450	1450	1450	1450	1
510	20250106	101200	46761051	1450	1450	1450	1450	0
511	20250106	101100	46761051	1450	1450	1450	1450	3927
512	20250106	101000	41066901	1450	1450	1450	1450	1
513	20250106	100900	41065451	1450	1450	1450	1450	347
514	20250106	100800	40562301	1455	1455	1455	1455	1
515	20250106	100700	40560846	1449	1449	1449	1449	0
516	20250106	100600	40560846	1449	1450	1450	1449	48
517	20250106	100500	40491264	1455	1455	1455	1455	68
518	20250106	100400	40392324	1455	1455	1455	1455	1
519	20250106	100300	40390869	1450	1455	1455	1450	678
520	20250106	100200	39407714	1455	1455	1455	1455	0
521	20250106	100100	39407714	1455	1455	1455	1455	1
522	20250106	100000	39406259	1450	1455	1455	1450	1501
523	20250106	095900	37229804	1450	1451	1451	1450	100
524	20250106	095800	37084802	1450	1450	1450	1450	0
525	20250106	095700	37084802	1450	1455	1455	1450	673
526	20250106	095600	36108087	1456	1456	1456	1456	0
527	20250106	095500	36108087	1456	1456	1456	1456	0
528	20250106	095400	36108087	1456	1456	1456	1456	0
529	20250106	095300	36108087	1456	1456	1456	1456	0
530	20250106	095200	36108087	1456	1456	1456	1456	0
531	20250106	095100	36108087	1456	1456	1456	1456	0
532	20250106	095000	36108087	1456	1456	1456	1456	0
533	20250106	094900	36108087	1456	1456	1456	1456	7
534	20250106	094800	36097895	1456	1456	1456	1456	11
535	20250106	094700	36081879	1456	1450	1456	1450	13
536	20250106	094600	36062975	1450	1450	1450	1450	1500
537	20250106	094500	33887975	1456	1456	1456	1456	1
538	20250106	094400	33886519	1455	1455	1455	1455	1
539	20250106	094300	33885064	1455	1455	1455	1455	80
540	20250106	094200	33768664	1457	1457	1457	1457	0
541	20250106	094100	33768664	1457	1457	1457	1457	90
542	20250106	094000	33637534	1458	1458	1458	1458	0
543	20250106	093900	33637534	1458	1458	1458	1458	0
544	20250106	093800	33637534	1458	1458	1458	1458	0
545	20250106	093700	33637534	1458	1458	1458	1458	0
546	20250106	093600	33637534	1458	1458	1458	1458	1
547	20250106	093500	33636076	1450	1450	1450	1450	0
548	20250106	093400	33636076	1450	1451	1451	1450	2000
549	20250106	093300	30735292	1458	1458	1458	1458	0
550	20250106	093200	30735292	1458	1458	1458	1458	1
551	20250106	093100	30733834	1451	1451	1451	1451	5
552	20250106	093000	30726579	1458	1458	1458	1458	2
553	20250106	092900	30723663	1458	1458	1458	1458	30
554	20250106	092800	30679923	1458	1458	1458	1458	0
555	20250106	092700	30679923	1458	1458	1458	1458	1
556	20250106	092600	30678465	1451	1451	1451	1451	0
557	20250106	092500	30678465	1451	1451	1451	1451	0
558	20250106	092400	30678465	1451	1451	1451	1451	1
559	20250106	092300	30677014	1458	1458	1458	1458	0
560	20250106	092200	30677014	1458	1458	1458	1458	0
561	20250106	092100	30677014	1458	1458	1458	1458	0
562	20250106	092000	30677014	1458	1458	1458	1458	1
563	20250106	091900	30675556	1450	1450	1450	1450	0
564	20250106	091800	30675556	1450	1457	1457	1450	2400
565	20250106	091700	27188556	1459	1459	1459	1459	170
566	20250106	091600	26940526	1459	1458	1459	1458	500
567	20250106	091500	26211145	1458	1454	1458	1450	5001
568	20250106	091400	18954754	1454	1454	1454	1454	0
569	20250106	091300	18954754	1454	1456	1456	1454	10000
570	20250106	091200	4414399	1455	1455	1455	1455	1
571	20250106	091100	4412944	1458	1458	1458	1458	10
572	20250106	091000	4398364	1458	1459	1459	1458	268
573	20250106	090900	4007362	1454	1454	1454	1454	500
574	20250106	090800	3280362	1453	1453	1453	1453	18
575	20250106	090700	3254208	1453	1453	1453	1453	0
576	20250106	090600	3254208	1453	1453	1453	1453	95
577	20250106	090500	3116173	1453	1458	1458	1453	1402
578	20250106	090400	1072332	1458	1458	1458	1458	33
579	20250106	090300	1024218	1459	1459	1459	1459	0
580	20250106	090200	1024218	1459	1459	1459	1459	0
581	20250106	090100	1024218	1459	1459	1459	1459	2
582	20250106	090000	1021300	1459	1459	1459	1459	700