KissMeData/007280/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	184900	110491465	1673	1673	1673	1673	200
3	20250115	184800	110491465	1673	1673	1673	1673	0
4	20250115	184700	110491465	1673	1673	1673	1673	0
5	20250115	184600	110491465	1673	1673	1673	1673	0
6	20250115	184500	110491465	1673	1673	1673	1673	0
7	20250115	184400	110491465	1673	1673	1673	1673	0
8	20250115	184300	110491465	1673	1673	1673	1673	0
9	20250115	184200	110491465	1673	1673	1673	1673	0
10	20250115	184100	110491465	1673	1673	1673	1673	0
11	20250115	184000	110491465	1673	1673	1673	1673	0
12	20250115	183900	110491465	1673	1673	1673	1673	0
13	20250115	183800	110491465	1673	1673	1673	1673	0
14	20250115	183700	110491465	1673	1673	1673	1673	0
15	20250115	183600	110491465	1673	1673	1673	1673	0
16	20250115	183500	110491465	1673	1673	1673	1673	0
17	20250115	183400	110491465	1673	1673	1673	1673	0
18	20250115	183300	110491465	1673	1673	1673	1673	0
19	20250115	183200	110491465	1673	1673	1673	1673	0
20	20250115	183100	110491465	1673	1673	1673	1673	0
21	20250115	183000	110491465	1673	1673	1673	1673	0
22	20250115	182900	110491465	1673	1673	1673	1673	0
23	20250115	182800	110491465	1673	1673	1673	1673	0
24	20250115	182700	110491465	1673	1673	1673	1673	0
25	20250115	182600	110491465	1673	1673	1673	1673	0
26	20250115	182500	110491465	1673	1673	1673	1673	0
27	20250115	182400	110491465	1673	1673	1673	1673	0
28	20250115	182300	110491465	1673	1673	1673	1673	0
29	20250115	182200	110491465	1673	1673	1673	1673	0
30	20250115	182100	110491465	1673	1673	1673	1673	0
31	20250115	182000	110491465	1673	1673	1673	1673	0
32	20250115	181900	110491465	1673	1673	1673	1673	200
33	20250115	181800	110491465	1673	1673	1673	1673	0
34	20250115	181700	110491465	1673	1673	1673	1673	0
35	20250115	181600	110491465	1673	1673	1673	1673	0
36	20250115	181500	110491465	1673	1673	1673	1673	0
37	20250115	181400	110491465	1673	1673	1673	1673	0
38	20250115	181300	110491465	1673	1673	1673	1673	0
39	20250115	181200	110491465	1673	1673	1673	1673	0
40	20250115	181100	110491465	1673	1673	1673	1673	0
41	20250115	181000	110491465	1673	1673	1673	1673	0
42	20250115	180900	110491465	1673	1673	1673	1673	0
43	20250115	180800	110491465	1673	1673	1673	1673	0
44	20250115	180700	110491465	1673	1673	1673	1673	0
45	20250115	180600	110491465	1673	1673	1673	1673	0
46	20250115	180500	110491465	1673	1673	1673	1673	0
47	20250115	180400	110491465	1673	1673	1673	1673	0
48	20250115	180300	110491465	1673	1673	1673	1673	0
49	20250115	180200	110491465	1673	1673	1673	1673	0
50	20250115	180100	110491465	1673	1673	1673	1673	0
51	20250115	180000	110491465	1673	1673	1673	1673	0
52	20250115	175900	110491465	1673	1673	1673	1673	0
53	20250115	175800	110491465	1673	1673	1673	1673	0
54	20250115	175700	110491465	1673	1673	1673	1673	0
55	20250115	175600	110491465	1673	1673	1673	1673	0
56	20250115	175500	110491465	1673	1673	1673	1673	0
57	20250115	175400	110491465	1673	1673	1673	1673	0
58	20250115	175300	110491465	1673	1673	1673	1673	0
59	20250115	175200	110491465	1673	1673	1673	1673	0
60	20250115	175100	110491465	1673	1673	1673	1673	0
61	20250115	175000	110491465	1673	1673	1673	1673	0
62	20250115	174900	110491465	1673	1673	1673	1673	200
63	20250115	174800	110491465	1673	1673	1673	1673	0
64	20250115	174700	110491465	1673	1673	1673	1673	0
65	20250115	174600	110491465	1673	1673	1673	1673	0
66	20250115	174500	110491465	1673	1673	1673	1673	0
67	20250115	174400	110491465	1673	1673	1673	1673	0
68	20250115	174300	110491465	1673	1673	1673	1673	0
69	20250115	174200	110491465	1673	1673	1673	1673	0
70	20250115	174100	110491465	1673	1673	1673	1673	0
71	20250115	174000	110491465	1673	1673	1673	1673	0
72	20250115	173900	110491465	1673	1673	1673	1673	0
73	20250115	173800	110491465	1673	1673	1673	1673	0
74	20250115	173700	110491465	1673	1673	1673	1673	0
75	20250115	173600	110491465	1673	1673	1673	1673	0
76	20250115	173500	110491465	1673	1673	1673	1673	0
77	20250115	173400	110491465	1673	1673	1673	1673	0
78	20250115	173300	110491465	1673	1673	1673	1673	0
79	20250115	173200	110491465	1673	1673	1673	1673	0
80	20250115	173100	110491465	1673	1673	1673	1673	0
81	20250115	173000	110491465	1673	1673	1673	1673	0
82	20250115	172900	110491465	1673	1673	1673	1673	0
83	20250115	172800	110491465	1673	1673	1673	1673	0
84	20250115	172700	110491465	1673	1673	1673	1673	0
85	20250115	172600	110491465	1673	1673	1673	1673	0
86	20250115	172500	110491465	1673	1673	1673	1673	0
87	20250115	172400	110491465	1673	1673	1673	1673	0
88	20250115	172300	110491465	1673	1673	1673	1673	0
89	20250115	172200	110491465	1673	1673	1673	1673	0
90	20250115	172100	110491465	1673	1673	1673	1673	0
91	20250115	172000	110491465	1673	1673	1673	1673	0
92	20250115	171900	110491465	1673	1673	1673	1673	200
93	20250115	171800	110491465	1673	1673	1673	1673	0
94	20250115	171700	110491465	1673	1673	1673	1673	0
95	20250115	171600	110491465	1673	1673	1673	1673	0
96	20250115	171500	110491465	1673	1673	1673	1673	0
97	20250115	171400	110491465	1673	1673	1673	1673	0
98	20250115	171300	110491465	1673	1673	1673	1673	0
99	20250115	171200	110491465	1673	1673	1673	1673	0
100	20250115	171100	110491465	1673	1673	1673	1673	0
101	20250115	171000	110491465	1673	1673	1673	1673	0
102	20250115	170900	110491465	1673	1673	1673	1673	0
103	20250115	170800	110491465	1673	1673	1673	1673	0
104	20250115	170700	110491465	1673	1673	1673	1673	0
105	20250115	170600	110491465	1673	1673	1673	1673	0
106	20250115	170500	110491465	1673	1673	1673	1673	0
107	20250115	170400	110491465	1673	1673	1673	1673	0
108	20250115	170300	110491465	1673	1673	1673	1673	0
109	20250115	170200	110491465	1673	1673	1673	1673	0
110	20250115	170100	110491465	1673	1673	1673	1673	0
111	20250115	170000	110491465	1673	1673	1673	1673	0
112	20250115	165900	110491465	1673	1673	1673	1673	0
113	20250115	165800	110491465	1673	1673	1673	1673	0
114	20250115	165700	110491465	1673	1673	1673	1673	0
115	20250115	165600	110491465	1673	1673	1673	1673	0
116	20250115	165500	110491465	1673	1673	1673	1673	0
117	20250115	165400	110491465	1673	1673	1673	1673	0
118	20250115	165300	110491465	1673	1673	1673	1673	0
119	20250115	165200	110491465	1673	1673	1673	1673	0
120	20250115	165100	110491465	1673	1673	1673	1673	0
121	20250115	165000	110491465	1673	1673	1673	1673	0
122	20250115	164900	110491465	1673	1673	1673	1673	200
123	20250115	164800	110491465	1673	1673	1673	1673	0
124	20250115	164700	110491465	1673	1673	1673	1673	0
125	20250115	164600	110491465	1673	1673	1673	1673	0
126	20250115	164500	110491465	1673	1673	1673	1673	0
127	20250115	164400	110491465	1673	1673	1673	1673	0
128	20250115	164300	110491465	1673	1673	1673	1673	0
129	20250115	164200	110491465	1673	1673	1673	1673	0
130	20250115	164100	110491465	1673	1673	1673	1673	0
131	20250115	164000	110491465	1673	1673	1673	1673	0
132	20250115	163900	110491465	1673	1673	1673	1673	0
133	20250115	163800	110491465	1673	1673	1673	1673	0
134	20250115	163700	110491465	1673	1673	1673	1673	0
135	20250115	163600	110491465	1673	1673	1673	1673	0
136	20250115	163500	110491465	1673	1673	1673	1673	0
137	20250115	163400	110491465	1673	1673	1673	1673	0
138	20250115	163300	110491465	1673	1673	1673	1673	0
139	20250115	163200	110491465	1673	1673	1673	1673	0
140	20250115	163100	110491465	1673	1673	1673	1673	0
141	20250115	163000	110491465	1673	1673	1673	1673	0
142	20250115	162900	110491465	1673	1673	1673	1673	0
143	20250115	162800	110491465	1673	1673	1673	1673	0
144	20250115	162700	110491465	1673	1673	1673	1673	0
145	20250115	162600	110491465	1673	1673	1673	1673	0
146	20250115	162500	110491465	1673	1673	1673	1673	0
147	20250115	162400	110491465	1673	1673	1673	1673	0
148	20250115	162300	110491465	1673	1673	1673	1673	0
149	20250115	162200	110491465	1673	1673	1673	1673	0
150	20250115	162100	110491465	1673	1673	1673	1673	0
151	20250115	162000	110491465	1673	1673	1673	1673	0
152	20250115	161900	110491465	1673	1673	1673	1673	200
153	20250115	161800	110491465	1673	1673	1673	1673	0
154	20250115	161700	110491465	1673	1673	1673	1673	0
155	20250115	161600	110491465	1673	1673	1673	1673	0
156	20250115	161500	110491465	1673	1673	1673	1673	0
157	20250115	161400	110491465	1673	1673	1673	1673	0
158	20250115	161300	110491465	1673	1673	1673	1673	0
159	20250115	161200	110491465	1673	1673	1673	1673	0
160	20250115	161100	110491465	1673	1673	1673	1673	0
161	20250115	161000	110491465	1673	1673	1673	1673	0
162	20250115	160900	110491465	1673	1673	1673	1673	0
163	20250115	160800	110491465	1673	1673	1673	1673	0
164	20250115	160700	110491465	1673	1673	1673	1673	0
165	20250115	160600	110491465	1673	1673	1673	1673	0
166	20250115	160500	110491465	1673	1673	1673	1673	0
167	20250115	160400	110491465	1673	1673	1673	1673	0
168	20250115	160300	110491465	1673	1673	1673	1673	0
169	20250115	160200	110491465	1673	1673	1673	1673	0
170	20250115	160100	110491465	1673	1673	1673	1673	0
171	20250115	160000	110491465	1673	1673	1673	1673	0
172	20250115	155900	110491465	1673	1673	1673	1673	0
173	20250115	155800	110491465	1673	1673	1673	1673	0
174	20250115	155700	110491465	1673	1673	1673	1673	0
175	20250115	155600	110491465	1673	1673	1673	1673	0
176	20250115	155500	110491465	1673	1673	1673	1673	0
177	20250115	155400	110491465	1673	1673	1673	1673	0
178	20250115	155300	110491465	1673	1673	1673	1673	0
179	20250115	155200	110491465	1673	1673	1673	1673	0
180	20250115	155100	110491465	1673	1673	1673	1673	0
181	20250115	155000	110491465	1673	1673	1673	1673	0
182	20250115	154900	110491465	1673	1673	1673	1673	200
183	20250115	154800	110491465	1673	1673	1673	1673	0
184	20250115	154700	110491465	1673	1673	1673	1673	0
185	20250115	154600	110491465	1673	1673	1673	1673	0
186	20250115	154500	110491465	1673	1673	1673	1673	0
187	20250115	154400	110491465	1673	1673	1673	1673	0
188	20250115	154300	110491465	1673	1673	1673	1673	0
189	20250115	154200	110491465	1673	1673	1673	1673	0
190	20250115	154100	110491465	1673	1673	1673	1673	0
191	20250115	154000	110491465	1673	1673	1673	1673	0
192	20250115	153900	110491465	1673	1673	1673	1673	0
193	20250115	153800	110491465	1673	1673	1673	1673	0
194	20250115	153700	110491465	1673	1673	1673	1673	0
195	20250115	153600	110491465	1673	1673	1673	1673	0
196	20250115	153500	110491465	1673	1673	1673	1673	0
197	20250115	153400	110491465	1673	1673	1673	1673	0
198	20250115	153300	110491465	1673	1673	1673	1673	0
199	20250115	153200	110491465	1673	1673	1673	1673	0
200	20250115	153100	110491465	1673	1673	1673	1673	0
201	20250115	153000	110491465	1673	1673	1673	1673	200
202	20250115	152900	110156865	1663	1663	1663	1663	0
203	20250115	152800	110156865	1663	1663	1663	1663	0
204	20250115	152700	110156865	1663	1663	1663	1663	0
205	20250115	152600	110156865	1663	1663	1663	1663	0
206	20250115	152500	110156865	1663	1663	1663	1663	0
207	20250115	152400	110156865	1663	1663	1663	1663	0
208	20250115	152300	110156865	1663	1663	1663	1663	0
209	20250115	152200	110156865	1663	1663	1663	1663	0
210	20250115	152100	110156865	1663	1663	1663	1663	0
211	20250115	152000	110156865	1663	1663	1663	1663	0
212	20250115	151900	110156865	1663	1663	1663	1663	1307
213	20250115	151800	107983324	1668	1668	1668	1668	0
214	20250115	151700	107983324	1668	1668	1668	1668	0
215	20250115	151600	107983324	1668	1668	1668	1668	0
216	20250115	151500	107983324	1668	1668	1668	1668	0
217	20250115	151400	107983324	1668	1668	1668	1668	0
218	20250115	151300	107983324	1668	1668	1668	1668	18
219	20250115	151200	107953300	1663	1663	1663	1663	0
220	20250115	151100	107953300	1663	1663	1663	1663	0
221	20250115	151000	107953300	1663	1663	1663	1663	0
222	20250115	150900	107953300	1663	1663	1663	1663	0
223	20250115	150800	107953300	1663	1663	1663	1663	300
224	20250115	150700	107454400	1663	1665	1668	1663	2132
225	20250115	150600	103908877	1663	1663	1663	1663	0
226	20250115	150500	103908877	1663	1663	1663	1663	0
227	20250115	150400	103908877	1663	1663	1663	1663	0
228	20250115	150300	103908877	1663	1663	1663	1663	0
229	20250115	150200	103908877	1663	1663	1663	1663	0
230	20250115	150100	103908877	1663	1663	1663	1663	0
231	20250115	150000	103908877	1663	1663	1663	1663	24
232	20250115	145900	103868965	1663	1663	1663	1663	0
233	20250115	145800	103868965	1663	1663	1663	1663	23
234	20250115	145700	103830716	1663	1663	1663	1663	0
235	20250115	145600	103830716	1663	1663	1663	1663	24
236	20250115	145500	103790804	1663	1663	1663	1663	24
237	20250115	145400	103750892	1663	1663	1663	1663	0
238	20250115	145300	103750892	1663	1663	1663	1663	23
239	20250115	145200	103712643	1663	1663	1663	1663	24
240	20250115	145100	103672731	1663	1663	1663	1663	0
241	20250115	145000	103672731	1663	1663	1663	1663	24
242	20250115	144900	103632819	1663	1663	1663	1663	0
243	20250115	144800	103632819	1663	1663	1663	1663	24
244	20250115	144700	103592907	1663	1663	1663	1663	123
245	20250115	144600	103388358	1663	1663	1663	1663	0
246	20250115	144500	103388358	1663	1663	1663	1663	24
247	20250115	144400	103348446	1663	1663	1663	1663	23
248	20250115	144300	103310197	1663	1663	1663	1663	0
249	20250115	144200	103310197	1663	1663	1663	1663	24
250	20250115	144100	103270285	1663	1663	1663	1663	24
251	20250115	144000	103230373	1663	1663	1663	1663	0
252	20250115	143900	103230373	1663	1663	1663	1663	24
253	20250115	143800	103190461	1663	1663	1663	1663	0
254	20250115	143700	103190461	1663	1663	1663	1663	24
255	20250115	143600	103150549	1663	1663	1663	1663	23
256	20250115	143500	103112300	1663	1663	1663	1663	0
257	20250115	143400	103112300	1663	1663	1663	1663	24
258	20250115	143300	103072388	1663	1663	1663	1663	24
259	20250115	143200	103032476	1663	1663	1663	1663	0
260	20250115	143100	103032476	1663	1663	1663	1663	24
261	20250115	143000	102992564	1663	1663	1663	1663	0
262	20250115	142900	102992564	1663	1665	1665	1663	26
263	20250115	142800	102949322	1665	1663	1665	1663	54
264	20250115	142700	102859460	1663	1663	1663	1663	0
265	20250115	142600	102859460	1663	1663	1663	1663	23
266	20250115	142500	102821211	1663	1663	1663	1663	24
267	20250115	142400	102781299	1663	1663	1663	1663	0
268	20250115	142300	102781299	1663	1663	1665	1663	576
269	20250115	142200	101823373	1654	1654	1654	1654	24
270	20250115	142100	101783677	1654	1654	1654	1654	0
271	20250115	142000	101783677	1654	1654	1654	1654	24
272	20250115	141900	101743981	1654	1654	1654	1654	0
273	20250115	141800	101743981	1654	1654	1654	1654	24
274	20250115	141700	101704285	1654	1654	1654	1654	23
275	20250115	141600	101666243	1654	1654	1654	1654	0
276	20250115	141500	101666243	1654	1654	1654	1654	24
277	20250115	141400	101626547	1654	1654	1654	1654	24
278	20250115	141300	101586851	1653	1653	1653	1653	0
279	20250115	141200	101586851	1653	1653	1653	1653	24
280	20250115	141100	101547179	1653	1653	1653	1653	0
281	20250115	141000	101547179	1653	1653	1653	1653	24
282	20250115	140900	101507507	1654	1654	1654	1654	23
283	20250115	140800	101469465	1655	1655	1655	1655	10
284	20250115	140700	101452915	1655	1655	1655	1655	24
285	20250115	140600	101413195	1653	1653	1653	1653	24
286	20250115	140500	101373523	1653	1653	1653	1653	0
287	20250115	140400	101373523	1653	1653	1653	1653	24
288	20250115	140300	101333851	1653	1653	1653	1653	24
289	20250115	140200	101294179	1653	1653	1653	1653	0
290	20250115	140100	101294179	1653	1653	1653	1653	24
291	20250115	140000	101254507	1653	1653	1653	1653	481
292	20250115	135900	100459414	1652	1652	1652	1652	23
293	20250115	135800	100421418	1652	1652	1652	1652	24
294	20250115	135700	100381770	1662	1662	1662	1662	1
295	20250115	135600	100380108	1652	1652	1652	1652	24
296	20250115	135500	100340460	1652	1652	1652	1652	24
297	20250115	135400	100300812	1652	1652	1652	1652	0
298	20250115	135300	100300812	1652	1652	1652	1652	102
299	20250115	135200	100132308	1662	1662	1662	1662	0
300	20250115	135100	100132308	1662	1662	1662	1662	10
301	20250115	135000	100115688	1662	1664	1664	1662	211
302	20250115	134900	99764864	1664	1664	1664	1664	45
303	20250115	134800	99689984	1664	1664	1664	1664	64
304	20250115	134700	99583488	1664	1664	1664	1664	24
305	20250115	134600	99543552	1664	1664	1664	1664	0
306	20250115	134500	99543552	1664	1664	1664	1664	49
307	20250115	134400	99462016	1664	1664	1664	1664	24
308	20250115	134300	99422080	1664	1664	1664	1664	0
309	20250115	134200	99422080	1664	1664	1664	1664	23
310	20250115	134100	99383808	1665	1665	1665	1665	15
311	20250115	134000	99358833	1665	1665	1665	1665	70
312	20250115	133900	99242283	1665	1665	1665	1665	24
313	20250115	133800	99202323	1665	1665	1665	1665	0
314	20250115	133700	99202323	1665	1665	1665	1665	24
315	20250115	133600	99162363	1665	1665	1665	1665	24
316	20250115	133500	99122403	1665	1665	1665	1665	0
317	20250115	133400	99122403	1665	1665	1665	1665	24
318	20250115	133300	99082443	1665	1667	1667	1665	300
319	20250115	133200	98582769	1667	1667	1667	1667	423
320	20250115	133100	97877628	1667	1667	1667	1667	24
321	20250115	133000	97837620	1667	1667	1667	1667	0
322	20250115	132900	97837620	1667	1667	1667	1667	24
323	20250115	132800	97797612	1668	1668	1668	1668	42
324	20250115	132700	97727556	1669	1669	1669	1669	0
325	20250115	132600	97727556	1669	1669	1669	1669	6
326	20250115	132500	97717542	1669	1669	1669	1669	24
327	20250115	132400	97677486	1669	1669	1669	1669	0
328	20250115	132300	97677486	1669	1669	1669	1669	23
329	20250115	132200	97639099	1669	1669	1669	1669	0
330	20250115	132100	97639099	1669	1669	1669	1669	24
331	20250115	132000	97599043	1669	1669	1669	1669	24
332	20250115	131900	97558987	1669	1669	1669	1669	0
333	20250115	131800	97558987	1669	1669	1669	1669	24
334	20250115	131700	97518931	1669	1669	1669	1669	25
335	20250115	131600	97477206	1670	1670	1670	1670	0
336	20250115	131500	97477206	1670	1670	1670	1670	22
337	20250115	131400	97440466	1670	1670	1670	1670	24
338	20250115	131300	97400386	1670	1670	1670	1670	0
339	20250115	131200	97400386	1670	1670	1670	1670	24
340	20250115	131100	97360306	1671	1671	1671	1671	0
341	20250115	131000	97360306	1671	1671	1671	1671	290
342	20250115	130900	96875716	1672	1672	1672	1672	0
343	20250115	130800	96875716	1672	1672	1672	1672	0
344	20250115	130700	96875716	1672	1672	1672	1672	0
345	20250115	130600	96875716	1672	1672	1672	1672	0
346	20250115	130500	96875716	1672	1672	1672	1672	0
347	20250115	130400	96875716	1672	1672	1672	1672	0
348	20250115	130300	96875716	1672	1672	1672	1672	0
349	20250115	130200	96875716	1672	1672	1672	1672	0
350	20250115	130100	96875716	1672	1672	1672	1672	0
351	20250115	130000	96875716	1672	1672	1672	1672	53
352	20250115	125900	96787100	1672	1672	1672	1672	0
353	20250115	125800	96787100	1672	1672	1672	1672	0
354	20250115	125700	96787100	1672	1672	1672	1672	0
355	20250115	125600	96787100	1672	1672	1672	1672	0
356	20250115	125500	96787100	1672	1672	1672	1672	0
357	20250115	125400	96787100	1672	1672	1672	1672	0
358	20250115	125300	96787100	1672	1672	1672	1672	0
359	20250115	125200	96787100	1672	1672	1672	1672	0
360	20250115	125100	96787100	1672	1672	1672	1672	150
361	20250115	125000	96536300	1673	1673	1673	1673	0
362	20250115	124900	96536300	1673	1673	1673	1673	0
363	20250115	124800	96536300	1673	1673	1673	1673	0
364	20250115	124700	96536300	1673	1673	1673	1673	0
365	20250115	124600	96536300	1673	1673	1673	1673	0
366	20250115	124500	96536300	1673	1673	1673	1673	0
367	20250115	124400	96536300	1673	1673	1673	1673	0
368	20250115	124300	96536300	1673	1673	1673	1673	0
369	20250115	124200	96536300	1673	1673	1673	1673	0
370	20250115	124100	96536300	1673	1672	1673	1672	307
371	20250115	124000	96022989	1675	1675	1675	1675	0
372	20250115	123900	96022989	1675	1675	1675	1675	0
373	20250115	123800	96022989	1675	1675	1675	1675	0
374	20250115	123700	96022989	1675	1675	1675	1675	0
375	20250115	123600	96022989	1675	1675	1675	1675	0
376	20250115	123500	96022989	1675	1675	1675	1675	0
377	20250115	123400	96022989	1675	1675	1675	1675	0
378	20250115	123300	96022989	1675	1675	1675	1675	0
379	20250115	123200	96022989	1675	1675	1675	1675	0
380	20250115	123100	96022989	1675	1675	1675	1675	0
381	20250115	123000	96022989	1675	1675	1675	1675	0
382	20250115	122900	96022989	1675	1675	1675	1675	0
383	20250115	122800	96022989	1675	1675	1675	1675	0
384	20250115	122700	96022989	1675	1675	1675	1675	0
385	20250115	122600	96022989	1675	1675	1675	1675	0
386	20250115	122500	96022989	1675	1675	1675	1675	0
387	20250115	122400	96022989	1675	1675	1675	1675	0
388	20250115	122300	96022989	1675	1675	1675	1675	0
389	20250115	122200	96022989	1675	1675	1675	1675	0
390	20250115	122100	96022989	1675	1675	1675	1675	0
391	20250115	122000	96022989	1675	1675	1675	1675	0
392	20250115	121900	96022989	1675	1675	1675	1675	0
393	20250115	121800	96022989	1675	1675	1675	1675	0
394	20250115	121700	96022989	1675	1675	1675	1675	0
395	20250115	121600	96022989	1675	1675	1675	1675	2
396	20250115	121500	96019639	1671	1671	1671	1671	0
397	20250115	121400	96019639	1671	1671	1671	1671	0
398	20250115	121300	96019639	1671	1671	1671	1671	0
399	20250115	121200	96019639	1671	1671	1671	1671	0
400	20250115	121100	96019639	1671	1671	1671	1671	0
401	20250115	121000	96019639	1671	1671	1671	1671	742
402	20250115	120900	94779757	1671	1671	1671	1671	0
403	20250115	120800	94779757	1671	1671	1671	1671	0
404	20250115	120700	94779757	1671	1671	1671	1671	0
405	20250115	120600	94779757	1671	1671	1671	1671	0
406	20250115	120500	94779757	1671	1671	1671	1671	0
407	20250115	120400	94779757	1671	1671	1671	1671	0
408	20250115	120300	94779757	1671	1671	1671	1671	0
409	20250115	120200	94779757	1671	1671	1671	1671	0
410	20250115	120100	94779757	1671	1671	1671	1671	0
411	20250115	120000	94779757	1671	1671	1671	1671	0
412	20250115	115900	94779757	1671	1671	1671	1671	0
413	20250115	115800	94779757	1671	1671	1671	1671	0
414	20250115	115700	94779757	1671	1671	1671	1671	0
415	20250115	115600	94779757	1671	1671	1671	1671	0
416	20250115	115500	94779757	1671	1671	1671	1671	0
417	20250115	115400	94779757	1671	1671	1671	1671	0
418	20250115	115300	94779757	1671	1671	1671	1671	0
419	20250115	115200	94779757	1671	1671	1671	1671	0
420	20250115	115100	94779757	1671	1671	1671	1671	1
421	20250115	115000	94778086	1670	1670	1670	1670	438
422	20250115	114900	94046626	1670	1670	1670	1670	10000
423	20250115	114800	77346626	1671	1671	1671	1671	1
424	20250115	114700	77344955	1671	1671	1671	1671	1
425	20250115	114600	77343284	1671	1671	1671	1671	4
426	20250115	114500	77336600	1671	1671	1671	1671	0
427	20250115	114400	77336600	1671	1671	1671	1671	0
428	20250115	114300	77336600	1671	1671	1671	1671	0
429	20250115	114200	77336600	1671	1671	1671	1671	0
430	20250115	114100	77336600	1671	1671	1671	1671	0
431	20250115	114000	77336600	1671	1670	1671	1670	191
432	20250115	113900	77017628	1671	1671	1671	1671	10000
433	20250115	113800	60307628	1676	1676	1676	1676	0
434	20250115	113700	60307628	1676	1676	1676	1676	0
435	20250115	113600	60307628	1676	1676	1676	1676	0
436	20250115	113500	60307628	1676	1676	1676	1676	0
437	20250115	113400	60307628	1676	1676	1676	1676	0
438	20250115	113300	60307628	1676	1676	1676	1676	0
439	20250115	113200	60307628	1676	1676	1676	1676	0
440	20250115	113100	60307628	1676	1676	1676	1676	0
441	20250115	113000	60307628	1676	1676	1676	1676	0
442	20250115	112900	60307628	1676	1676	1676	1676	0
443	20250115	112800	60307628	1676	1676	1676	1676	0
444	20250115	112700	60307628	1676	1676	1676	1676	0
445	20250115	112600	60307628	1676	1676	1676	1676	0
446	20250115	112500	60307628	1676	1676	1676	1676	0
447	20250115	112400	60307628	1676	1676	1676	1676	0
448	20250115	112300	60307628	1676	1676	1676	1676	0
449	20250115	112200	60307628	1676	1676	1676	1676	0
450	20250115	112100	60307628	1676	1676	1676	1676	0
451	20250115	112000	60307628	1676	1676	1676	1676	0
452	20250115	111900	60307628	1676	1676	1676	1676	0
453	20250115	111800	60307628	1676	1676	1676	1676	0
454	20250115	111700	60307628	1676	1676	1676	1676	1
455	20250115	111600	60305952	1670	1670	1670	1670	0
456	20250115	111500	60305952	1670	1670	1670	1670	0
457	20250115	111400	60305952	1670	1670	1670	1670	0
458	20250115	111300	60305952	1670	1674	1674	1670	21355
459	20250115	111200	24617508	1676	1675	1676	1675	19
460	20250115	111100	24585674	1676	1676	1676	1676	0
461	20250115	111000	24585674	1676	1674	1676	1674	79
462	20250115	110900	24453424	1680	1680	1680	1680	0
463	20250115	110800	24453424	1680	1680	1680	1680	0
464	20250115	110700	24453424	1680	1680	1680	1680	0
465	20250115	110600	24453424	1680	1680	1680	1680	0
466	20250115	110500	24453424	1680	1680	1680	1680	0
467	20250115	110400	24453424	1680	1680	1680	1680	0
468	20250115	110300	24453424	1680	1680	1680	1680	0
469	20250115	110200	24453424	1680	1680	1680	1680	0
470	20250115	110100	24453424	1680	1680	1680	1680	0
471	20250115	110000	24453424	1680	1680	1680	1680	0
472	20250115	105900	24453424	1680	1680	1680	1680	0
473	20250115	105800	24453424	1680	1680	1680	1680	0
474	20250115	105700	24453424	1680	1680	1680	1680	0
475	20250115	105600	24453424	1680	1680	1680	1680	1
476	20250115	105500	24451744	1674	1674	1674	1674	0
477	20250115	105400	24451744	1674	1675	1675	1674	710
478	20250115	105300	23263194	1677	1677	1677	1677	101
479	20250115	105200	23093817	1673	1673	1673	1673	750
480	20250115	105100	21839067	1672	1672	1672	1672	0
481	20250115	105000	21839067	1672	1672	1672	1672	68
482	20250115	104900	21725371	1680	1680	1680	1680	0
483	20250115	104800	21725371	1680	1680	1680	1680	1
484	20250115	104700	21723691	1670	1670	1670	1670	10
485	20250115	104600	21706991	1672	1672	1672	1672	200
486	20250115	104500	21372591	1672	1679	1679	1672	100
487	20250115	104400	21205378	1681	1681	1681	1681	0
488	20250115	104300	21205378	1681	1681	1681	1681	100
489	20250115	104200	21037278	1680	1681	1681	1680	51
490	20250115	104100	20951548	1688	1688	1688	1688	0
491	20250115	104000	20951548	1688	1688	1688	1688	0
492	20250115	103900	20951548	1688	1688	1688	1688	0
493	20250115	103800	20951548	1688	1688	1688	1688	0
494	20250115	103700	20951548	1688	1688	1688	1688	0
495	20250115	103600	20951548	1688	1688	1688	1688	1
496	20250115	103500	20949860	1689	1689	1689	1689	0
497	20250115	103400	20949860	1689	1689	1689	1689	0
498	20250115	103300	20949860	1689	1689	1689	1689	0
499	20250115	103200	20949860	1689	1689	1689	1689	0
500	20250115	103100	20949860	1689	1689	1689	1689	0
501	20250115	103000	20949860	1689	1689	1689	1689	0
502	20250115	102900	20949860	1689	1689	1689	1689	1
503	20250115	102800	20948171	1696	1696	1696	1696	0
504	20250115	102700	20948171	1696	1696	1696	1696	0
505	20250115	102600	20948171	1696	1696	1696	1696	0
506	20250115	102500	20948171	1696	1696	1696	1696	0
507	20250115	102400	20948171	1696	1696	1696	1696	0
508	20250115	102300	20948171	1696	1696	1696	1696	0
509	20250115	102200	20948171	1696	1696	1696	1696	0
510	20250115	102100	20948171	1696	1696	1696	1696	0
511	20250115	102000	20948171	1696	1696	1696	1696	0
512	20250115	101900	20948171	1696	1696	1696	1696	0
513	20250115	101800	20948171	1696	1696	1696	1696	0
514	20250115	101700	20948171	1696	1696	1696	1696	0
515	20250115	101600	20948171	1696	1696	1696	1696	0
516	20250115	101500	20948171	1696	1696	1696	1696	0
517	20250115	101400	20948171	1696	1696	1696	1696	0
518	20250115	101300	20948171	1696	1696	1696	1696	0
519	20250115	101200	20948171	1696	1696	1696	1696	0
520	20250115	101100	20948171	1696	1696	1696	1696	0
521	20250115	101000	20948171	1696	1696	1696	1696	0
522	20250115	100900	20948171	1696	1696	1696	1696	1
523	20250115	100800	20946475	1691	1691	1691	1691	14
524	20250115	100700	20922801	1703	1703	1703	1703	0
525	20250115	100600	20922801	1703	1703	1703	1703	0
526	20250115	100500	20922801	1703	1703	1703	1703	1
527	20250115	100400	20921098	1679	1679	1679	1679	10
528	20250115	100300	20904308	1705	1705	1705	1705	0
529	20250115	100200	20904308	1705	1705	1705	1705	0
530	20250115	100100	20904308	1705	1705	1705	1705	0
531	20250115	100000	20904308	1705	1705	1705	1705	5
532	20250115	095900	20895783	1709	1709	1709	1709	0
533	20250115	095800	20895783	1709	1709	1709	1709	0
534	20250115	095700	20895783	1709	1709	1709	1709	0
535	20250115	095600	20895783	1709	1709	1709	1709	0
536	20250115	095500	20895783	1709	1709	1709	1709	0
537	20250115	095400	20895783	1709	1709	1709	1709	0
538	20250115	095300	20895783	1709	1708	1709	1708	427
539	20250115	095200	20166073	1708	1707	1708	1707	234
540	20250115	095100	19766566	1706	1706	1706	1706	58
541	20250115	095000	19667618	1710	1710	1710	1710	0
542	20250115	094900	19667618	1710	1710	1710	1710	0
543	20250115	094800	19667618	1710	1710	1710	1710	0
544	20250115	094700	19667618	1710	1709	1710	1709	1069
545	20250115	094600	17839736	1712	1676	1712	1676	611
546	20250115	094500	16794614	1710	1709	1710	1709	128
547	20250115	094400	16575834	1714	1699	1714	1699	1000
548	20250115	094300	14867287	1672	1666	1672	1666	930
549	20250115	094200	13314145	1666	1666	1666	1666	53
550	20250115	094100	13225847	1666	1666	1666	1666	100
551	20250115	094000	13059247	1668	1668	1668	1668	0
552	20250115	093900	13059247	1668	1668	1668	1668	0
553	20250115	093800	13059247	1668	1668	1668	1668	0
554	20250115	093700	13059247	1668	1668	1668	1668	0
555	20250115	093600	13059247	1668	1668	1668	1668	0
556	20250115	093500	13059247	1668	1668	1668	1668	1
557	20250115	093400	13057579	1668	1668	1668	1668	0
558	20250115	093300	13057579	1668	1668	1668	1668	0
559	20250115	093200	13057579	1668	1666	1668	1665	201
560	20250115	093100	12722910	1668	1668	1668	1668	1
561	20250115	093000	12721242	1667	1668	1668	1667	3
562	20250115	092900	12716239	1668	1668	1668	1668	0
563	20250115	092800	12716239	1668	1668	1668	1668	0
564	20250115	092700	12716239	1668	1668	1668	1668	0
565	20250115	092600	12716239	1668	1668	1668	1668	300
566	20250115	092500	12215839	1669	1669	1669	1669	0
567	20250115	092400	12215839	1669	1669	1669	1669	0
568	20250115	092300	12215839	1669	1669	1669	1669	1
569	20250115	092200	12214170	1669	1669	1669	1669	0
570	20250115	092100	12214170	1669	1669	1669	1669	10
571	20250115	092000	12197480	1669	1669	1669	1669	0
572	20250115	091900	12197480	1669	1669	1669	1669	0
573	20250115	091800	12197480	1669	1669	1669	1669	1
574	20250115	091700	12195811	1671	1671	1671	1671	11
575	20250115	091600	12177430	1671	1671	1671	1671	14
576	20250115	091500	12154036	1671	1670	1671	1670	111
577	20250115	091400	11968556	1651	1651	1651	1651	0
578	20250115	091300	11968556	1651	1651	1651	1651	10
579	20250115	091200	11952046	1671	1671	1671	1671	0
580	20250115	091100	11952046	1671	1671	1671	1671	0
581	20250115	091000	11952046	1671	1671	1671	1671	31
582	20250115	090900	11900245	1671	1671	1671	1671	0
583	20250115	090800	11900245	1671	1671	1671	1671	1
584	20250115	090700	11898574	1671	1671	1671	1671	1
585	20250115	090600	11896903	1672	1653	1672	1653	6
586	20250115	090500	11886890	1651	1651	1651	1651	0
587	20250115	090400	11886890	1651	1651	1651	1651	0
588	20250115	090300	11886890	1651	1651	1651	1651	20
589	20250115	090200	11853870	1650	1650	1650	1650	0
590	20250115	090100	11853870	1650	1652	1652	1650	6976
591	20250115	090000	343199	1650	1649	1650	1649	208