KissMeData/271830/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	210100	63588349	1774	1774	1774	1774	1834
3	20250117	210000	63588349	1774	1774	1774	1774	0
4	20250117	205900	63588349	1774	1774	1774	1774	0
5	20250117	205800	63588349	1774	1774	1774	1774	0
6	20250117	205700	63588349	1774	1774	1774	1774	0
7	20250117	205600	63588349	1774	1774	1774	1774	0
8	20250117	205500	63588349	1774	1774	1774	1774	0
9	20250117	205400	63588349	1774	1774	1774	1774	0
10	20250117	205300	63588349	1774	1774	1774	1774	0
11	20250117	205200	63588349	1774	1774	1774	1774	0
12	20250117	205100	63588349	1774	1774	1774	1774	0
13	20250117	205000	63588349	1774	1774	1774	1774	0
14	20250117	204900	63588349	1774	1774	1774	1774	0
15	20250117	204800	63588349	1774	1774	1774	1774	0
16	20250117	204700	63588349	1774	1774	1774	1774	0
17	20250117	204600	63588349	1774	1774	1774	1774	0
18	20250117	204500	63588349	1774	1774	1774	1774	0
19	20250117	204400	63588349	1774	1774	1774	1774	0
20	20250117	204300	63588349	1774	1774	1774	1774	0
21	20250117	204200	63588349	1774	1774	1774	1774	0
22	20250117	204100	63588349	1774	1774	1774	1774	0
23	20250117	204000	63588349	1774	1774	1774	1774	0
24	20250117	203900	63588349	1774	1774	1774	1774	0
25	20250117	203800	63588349	1774	1774	1774	1774	0
26	20250117	203700	63588349	1774	1774	1774	1774	0
27	20250117	203600	63588349	1774	1774	1774	1774	0
28	20250117	203500	63588349	1774	1774	1774	1774	0
29	20250117	203400	63588349	1774	1774	1774	1774	0
30	20250117	203300	63588349	1774	1774	1774	1774	0
31	20250117	203200	63588349	1774	1774	1774	1774	0
32	20250117	203100	63588349	1774	1774	1774	1774	1834
33	20250117	203000	63588349	1774	1774	1774	1774	0
34	20250117	202900	63588349	1774	1774	1774	1774	0
35	20250117	202800	63588349	1774	1774	1774	1774	0
36	20250117	202700	63588349	1774	1774	1774	1774	0
37	20250117	202600	63588349	1774	1774	1774	1774	0
38	20250117	202500	63588349	1774	1774	1774	1774	0
39	20250117	202400	63588349	1774	1774	1774	1774	0
40	20250117	202300	63588349	1774	1774	1774	1774	0
41	20250117	202200	63588349	1774	1774	1774	1774	0
42	20250117	202100	63588349	1774	1774	1774	1774	0
43	20250117	202000	63588349	1774	1774	1774	1774	0
44	20250117	201900	63588349	1774	1774	1774	1774	0
45	20250117	201800	63588349	1774	1774	1774	1774	0
46	20250117	201700	63588349	1774	1774	1774	1774	0
47	20250117	201600	63588349	1774	1774	1774	1774	0
48	20250117	201500	63588349	1774	1774	1774	1774	0
49	20250117	201400	63588349	1774	1774	1774	1774	0
50	20250117	201300	63588349	1774	1774	1774	1774	0
51	20250117	201200	63588349	1774	1774	1774	1774	0
52	20250117	201100	63588349	1774	1774	1774	1774	0
53	20250117	201000	63588349	1774	1774	1774	1774	0
54	20250117	200900	63588349	1774	1774	1774	1774	0
55	20250117	200800	63588349	1774	1774	1774	1774	0
56	20250117	200700	63588349	1774	1774	1774	1774	0
57	20250117	200600	63588349	1774	1774	1774	1774	0
58	20250117	200500	63588349	1774	1774	1774	1774	0
59	20250117	200400	63588349	1774	1774	1774	1774	0
60	20250117	200300	63588349	1774	1774	1774	1774	0
61	20250117	200200	63588349	1774	1774	1774	1774	0
62	20250117	200100	63588349	1774	1774	1774	1774	1834
63	20250117	200000	63588349	1774	1774	1774	1774	0
64	20250117	195900	63588349	1774	1774	1774	1774	0
65	20250117	195800	63588349	1774	1774	1774	1774	0
66	20250117	195700	63588349	1774	1774	1774	1774	0
67	20250117	195600	63588349	1774	1774	1774	1774	0
68	20250117	195500	63588349	1774	1774	1774	1774	0
69	20250117	195400	63588349	1774	1774	1774	1774	0
70	20250117	195300	63588349	1774	1774	1774	1774	0
71	20250117	195200	63588349	1774	1774	1774	1774	0
72	20250117	195100	63588349	1774	1774	1774	1774	0
73	20250117	195000	63588349	1774	1774	1774	1774	0
74	20250117	194900	63588349	1774	1774	1774	1774	0
75	20250117	194800	63588349	1774	1774	1774	1774	0
76	20250117	194700	63588349	1774	1774	1774	1774	0
77	20250117	194600	63588349	1774	1774	1774	1774	0
78	20250117	194500	63588349	1774	1774	1774	1774	0
79	20250117	194400	63588349	1774	1774	1774	1774	0
80	20250117	194300	63588349	1774	1774	1774	1774	0
81	20250117	194200	63588349	1774	1774	1774	1774	0
82	20250117	194100	63588349	1774	1774	1774	1774	0
83	20250117	194000	63588349	1774	1774	1774	1774	0
84	20250117	193900	63588349	1774	1774	1774	1774	0
85	20250117	193800	63588349	1774	1774	1774	1774	0
86	20250117	193700	63588349	1774	1774	1774	1774	0
87	20250117	193600	63588349	1774	1774	1774	1774	0
88	20250117	193500	63588349	1774	1774	1774	1774	0
89	20250117	193400	63588349	1774	1774	1774	1774	0
90	20250117	193300	63588349	1774	1774	1774	1774	0
91	20250117	193200	63588349	1774	1774	1774	1774	0
92	20250117	193100	63588349	1774	1774	1774	1774	1834
93	20250117	193000	63588349	1774	1774	1774	1774	0
94	20250117	192900	63588349	1774	1774	1774	1774	0
95	20250117	192800	63588349	1774	1774	1774	1774	0
96	20250117	192700	63588349	1774	1774	1774	1774	0
97	20250117	192600	63588349	1774	1774	1774	1774	0
98	20250117	192500	63588349	1774	1774	1774	1774	0
99	20250117	192400	63588349	1774	1774	1774	1774	0
100	20250117	192300	63588349	1774	1774	1774	1774	0
101	20250117	192200	63588349	1774	1774	1774	1774	0
102	20250117	192100	63588349	1774	1774	1774	1774	0
103	20250117	192000	63588349	1774	1774	1774	1774	0
104	20250117	191900	63588349	1774	1774	1774	1774	0
105	20250117	191800	63588349	1774	1774	1774	1774	0
106	20250117	191700	63588349	1774	1774	1774	1774	0
107	20250117	191600	63588349	1774	1774	1774	1774	0
108	20250117	191500	63588349	1774	1774	1774	1774	0
109	20250117	191400	63588349	1774	1774	1774	1774	0
110	20250117	191300	63588349	1774	1774	1774	1774	0
111	20250117	191200	63588349	1774	1774	1774	1774	0
112	20250117	191100	63588349	1774	1774	1774	1774	0
113	20250117	191000	63588349	1774	1774	1774	1774	0
114	20250117	190900	63588349	1774	1774	1774	1774	0
115	20250117	190800	63588349	1774	1774	1774	1774	0
116	20250117	190700	63588349	1774	1774	1774	1774	0
117	20250117	190600	63588349	1774	1774	1774	1774	0
118	20250117	190500	63588349	1774	1774	1774	1774	0
119	20250117	190400	63588349	1774	1774	1774	1774	0
120	20250117	190300	63588349	1774	1774	1774	1774	0
121	20250117	190200	63588349	1774	1774	1774	1774	0
122	20250117	190100	63588349	1774	1774	1774	1774	1834
123	20250117	190000	63588349	1774	1774	1774	1774	0
124	20250117	185900	63588349	1774	1774	1774	1774	0
125	20250117	185800	63588349	1774	1774	1774	1774	0
126	20250117	185700	63588349	1774	1774	1774	1774	0
127	20250117	185600	63588349	1774	1774	1774	1774	0
128	20250117	185500	63588349	1774	1774	1774	1774	0
129	20250117	185400	63588349	1774	1774	1774	1774	0
130	20250117	185300	63588349	1774	1774	1774	1774	0
131	20250117	185200	63588349	1774	1774	1774	1774	0
132	20250117	185100	63588349	1774	1774	1774	1774	0
133	20250117	185000	63588349	1774	1774	1774	1774	0
134	20250117	184900	63588349	1774	1774	1774	1774	0
135	20250117	184800	63588349	1774	1774	1774	1774	0
136	20250117	184700	63588349	1774	1774	1774	1774	0
137	20250117	184600	63588349	1774	1774	1774	1774	0
138	20250117	184500	63588349	1774	1774	1774	1774	0
139	20250117	184400	63588349	1774	1774	1774	1774	0
140	20250117	184300	63588349	1774	1774	1774	1774	0
141	20250117	184200	63588349	1774	1774	1774	1774	0
142	20250117	184100	63588349	1774	1774	1774	1774	0
143	20250117	184000	63588349	1774	1774	1774	1774	0
144	20250117	183900	63588349	1774	1774	1774	1774	0
145	20250117	183800	63588349	1774	1774	1774	1774	0
146	20250117	183700	63588349	1774	1774	1774	1774	0
147	20250117	183600	63588349	1774	1774	1774	1774	0
148	20250117	183500	63588349	1774	1774	1774	1774	0
149	20250117	183400	63588349	1774	1774	1774	1774	0
150	20250117	183300	63588349	1774	1774	1774	1774	0
151	20250117	183200	63588349	1774	1774	1774	1774	0
152	20250117	183100	63588349	1774	1774	1774	1774	1834
153	20250117	183000	63588349	1774	1774	1774	1774	0
154	20250117	182900	63588349	1774	1774	1774	1774	0
155	20250117	182800	63588349	1774	1774	1774	1774	0
156	20250117	182700	63588349	1774	1774	1774	1774	0
157	20250117	182600	63588349	1774	1774	1774	1774	0
158	20250117	182500	63588349	1774	1774	1774	1774	0
159	20250117	182400	63588349	1774	1774	1774	1774	0
160	20250117	182300	63588349	1774	1774	1774	1774	0
161	20250117	182200	63588349	1774	1774	1774	1774	0
162	20250117	182100	63588349	1774	1774	1774	1774	0
163	20250117	182000	63588349	1774	1774	1774	1774	0
164	20250117	181900	63588349	1774	1774	1774	1774	0
165	20250117	181800	63588349	1774	1774	1774	1774	0
166	20250117	181700	63588349	1774	1774	1774	1774	0
167	20250117	181600	63588349	1774	1774	1774	1774	0
168	20250117	181500	63588349	1774	1774	1774	1774	0
169	20250117	181400	63588349	1774	1774	1774	1774	0
170	20250117	181300	63588349	1774	1774	1774	1774	0
171	20250117	181200	63588349	1774	1774	1774	1774	0
172	20250117	181100	63588349	1774	1774	1774	1774	0
173	20250117	181000	63588349	1774	1774	1774	1774	0
174	20250117	180900	63588349	1774	1774	1774	1774	0
175	20250117	180800	63588349	1774	1774	1774	1774	0
176	20250117	180700	63588349	1774	1774	1774	1774	0
177	20250117	180600	63588349	1774	1774	1774	1774	0
178	20250117	180500	63588349	1774	1774	1774	1774	0
179	20250117	180400	63588349	1774	1774	1774	1774	0
180	20250117	180300	63588349	1774	1774	1774	1774	0
181	20250117	180200	63588349	1774	1774	1774	1774	0
182	20250117	180100	63588349	1774	1774	1774	1774	1834
183	20250117	180000	63588349	1774	1774	1774	1774	0
184	20250117	175900	63588349	1774	1774	1774	1774	0
185	20250117	175800	63588349	1774	1774	1774	1774	0
186	20250117	175700	63588349	1774	1774	1774	1774	0
187	20250117	175600	63588349	1774	1774	1774	1774	0
188	20250117	175500	63588349	1774	1774	1774	1774	0
189	20250117	175400	63588349	1774	1774	1774	1774	0
190	20250117	175300	63588349	1774	1774	1774	1774	0
191	20250117	175200	63588349	1774	1774	1774	1774	0
192	20250117	175100	63588349	1774	1774	1774	1774	0
193	20250117	175000	63588349	1774	1774	1774	1774	0
194	20250117	174900	63588349	1774	1774	1774	1774	0
195	20250117	174800	63588349	1774	1774	1774	1774	0
196	20250117	174700	63588349	1774	1774	1774	1774	0
197	20250117	174600	63588349	1774	1774	1774	1774	0
198	20250117	174500	63588349	1774	1774	1774	1774	0
199	20250117	174400	63588349	1774	1774	1774	1774	0
200	20250117	174300	63588349	1774	1774	1774	1774	0
201	20250117	174200	63588349	1774	1774	1774	1774	0
202	20250117	174100	63588349	1774	1774	1774	1774	0
203	20250117	174000	63588349	1774	1774	1774	1774	0
204	20250117	173900	63588349	1774	1774	1774	1774	0
205	20250117	173800	63588349	1774	1774	1774	1774	0
206	20250117	173700	63588349	1774	1774	1774	1774	0
207	20250117	173600	63588349	1774	1774	1774	1774	0
208	20250117	173500	63588349	1774	1774	1774	1774	0
209	20250117	173400	63588349	1774	1774	1774	1774	0
210	20250117	173300	63588349	1774	1774	1774	1774	0
211	20250117	173200	63588349	1774	1774	1774	1774	0
212	20250117	173100	63588349	1774	1774	1774	1774	1834
213	20250117	173000	63588349	1774	1774	1774	1774	0
214	20250117	172900	63588349	1774	1774	1774	1774	0
215	20250117	172800	63588349	1774	1774	1774	1774	0
216	20250117	172700	63588349	1774	1774	1774	1774	0
217	20250117	172600	63588349	1774	1774	1774	1774	0
218	20250117	172500	63588349	1774	1774	1774	1774	0
219	20250117	172400	63588349	1774	1774	1774	1774	0
220	20250117	172300	63588349	1774	1774	1774	1774	0
221	20250117	172200	63588349	1774	1774	1774	1774	0
222	20250117	172100	63588349	1774	1774	1774	1774	0
223	20250117	172000	63588349	1774	1774	1774	1774	0
224	20250117	171900	63588349	1774	1774	1774	1774	0
225	20250117	171800	63588349	1774	1774	1774	1774	0
226	20250117	171700	63588349	1774	1774	1774	1774	0
227	20250117	171600	63588349	1774	1774	1774	1774	0
228	20250117	171500	63588349	1774	1774	1774	1774	0
229	20250117	171400	63588349	1774	1774	1774	1774	0
230	20250117	171300	63588349	1774	1774	1774	1774	0
231	20250117	171200	63588349	1774	1774	1774	1774	0
232	20250117	171100	63588349	1774	1774	1774	1774	0
233	20250117	171000	63588349	1774	1774	1774	1774	0
234	20250117	170900	63588349	1774	1774	1774	1774	0
235	20250117	170800	63588349	1774	1774	1774	1774	0
236	20250117	170700	63588349	1774	1774	1774	1774	0
237	20250117	170600	63588349	1774	1774	1774	1774	0
238	20250117	170500	63588349	1774	1774	1774	1774	0
239	20250117	170400	63588349	1774	1774	1774	1774	0
240	20250117	170300	63588349	1774	1774	1774	1774	0
241	20250117	170200	63588349	1774	1774	1774	1774	0
242	20250117	170100	63588349	1774	1774	1774	1774	1834
243	20250117	170000	63588349	1774	1774	1774	1774	0
244	20250117	165900	63588349	1774	1774	1774	1774	0
245	20250117	165800	63588349	1774	1774	1774	1774	0
246	20250117	165700	63588349	1774	1774	1774	1774	0
247	20250117	165600	63588349	1774	1774	1774	1774	0
248	20250117	165500	63588349	1774	1774	1774	1774	0
249	20250117	165400	63588349	1774	1774	1774	1774	0
250	20250117	165300	63588349	1774	1774	1774	1774	0
251	20250117	165200	63588349	1774	1774	1774	1774	0
252	20250117	165100	63588349	1774	1774	1774	1774	0
253	20250117	165000	63588349	1774	1774	1774	1774	0
254	20250117	164900	63588349	1774	1774	1774	1774	0
255	20250117	164800	63588349	1774	1774	1774	1774	0
256	20250117	164700	63588349	1774	1774	1774	1774	0
257	20250117	164600	63588349	1774	1774	1774	1774	0
258	20250117	164500	63588349	1774	1774	1774	1774	0
259	20250117	164400	63588349	1774	1774	1774	1774	0
260	20250117	164300	63588349	1774	1774	1774	1774	0
261	20250117	164200	63588349	1774	1774	1774	1774	0
262	20250117	164100	63588349	1774	1774	1774	1774	0
263	20250117	164000	63588349	1774	1774	1774	1774	0
264	20250117	163900	63588349	1774	1774	1774	1774	0
265	20250117	163800	63588349	1774	1774	1774	1774	0
266	20250117	163700	63588349	1774	1774	1774	1774	0
267	20250117	163600	63588349	1774	1774	1774	1774	0
268	20250117	163500	63588349	1774	1774	1774	1774	0
269	20250117	163400	63588349	1774	1774	1774	1774	0
270	20250117	163300	63588349	1774	1774	1774	1774	0
271	20250117	163200	63588349	1774	1774	1774	1774	0
272	20250117	163100	63588349	1774	1774	1774	1774	1834
273	20250117	163000	63588349	1774	1774	1774	1774	0
274	20250117	162900	63588349	1774	1774	1774	1774	0
275	20250117	162800	63588349	1774	1774	1774	1774	0
276	20250117	162700	63588349	1774	1774	1774	1774	0
277	20250117	162600	63588349	1774	1774	1774	1774	0
278	20250117	162500	63588349	1774	1774	1774	1774	0
279	20250117	162400	63588349	1774	1774	1774	1774	0
280	20250117	162300	63588349	1774	1774	1774	1774	0
281	20250117	162200	63588349	1774	1774	1774	1774	0
282	20250117	162100	63588349	1774	1774	1774	1774	0
283	20250117	162000	63588349	1774	1774	1774	1774	0
284	20250117	161900	63588349	1774	1774	1774	1774	0
285	20250117	161800	63588349	1774	1774	1774	1774	0
286	20250117	161700	63588349	1774	1774	1774	1774	0
287	20250117	161600	63588349	1774	1774	1774	1774	0
288	20250117	161500	63588349	1774	1774	1774	1774	0
289	20250117	161400	63588349	1774	1774	1774	1774	0
290	20250117	161300	63588349	1774	1774	1774	1774	0
291	20250117	161200	63588349	1774	1774	1774	1774	0
292	20250117	161100	63588349	1774	1774	1774	1774	0
293	20250117	161000	63588349	1774	1774	1774	1774	0
294	20250117	160900	63588349	1774	1774	1774	1774	0
295	20250117	160800	63588349	1774	1774	1774	1774	0
296	20250117	160700	63588349	1774	1774	1774	1774	0
297	20250117	160600	63588349	1774	1774	1774	1774	0
298	20250117	160500	63588349	1774	1774	1774	1774	0
299	20250117	160400	63588349	1774	1774	1774	1774	0
300	20250117	160300	63588349	1774	1774	1774	1774	0
301	20250117	160200	63588349	1774	1774	1774	1774	0
302	20250117	160100	63588349	1774	1774	1774	1774	1834
303	20250117	160000	63588349	1774	1774	1774	1774	0
304	20250117	155900	63588349	1774	1774	1774	1774	0
305	20250117	155800	63588349	1774	1774	1774	1774	0
306	20250117	155700	63588349	1774	1774	1774	1774	0
307	20250117	155600	63588349	1774	1774	1774	1774	0
308	20250117	155500	63588349	1774	1774	1774	1774	0
309	20250117	155400	63588349	1774	1774	1774	1774	0
310	20250117	155300	63588349	1774	1774	1774	1774	0
311	20250117	155200	63588349	1774	1774	1774	1774	0
312	20250117	155100	63588349	1774	1774	1774	1774	0
313	20250117	155000	63588349	1774	1774	1774	1774	0
314	20250117	154900	63588349	1774	1774	1774	1774	0
315	20250117	154800	63588349	1774	1774	1774	1774	0
316	20250117	154700	63588349	1774	1774	1774	1774	0
317	20250117	154600	63588349	1774	1774	1774	1774	0
318	20250117	154500	63588349	1774	1774	1774	1774	0
319	20250117	154400	63588349	1774	1774	1774	1774	0
320	20250117	154300	63588349	1774	1774	1774	1774	0
321	20250117	154200	63588349	1774	1774	1774	1774	0
322	20250117	154100	63588349	1774	1774	1774	1774	0
323	20250117	154000	63588349	1774	1774	1774	1774	0
324	20250117	153900	63588349	1774	1774	1774	1774	0
325	20250117	153800	63588349	1774	1774	1774	1774	0
326	20250117	153700	63588349	1774	1774	1774	1774	0
327	20250117	153600	63588349	1774	1774	1774	1774	0
328	20250117	153500	63588349	1774	1774	1774	1774	0
329	20250117	153400	63588349	1774	1774	1774	1774	0
330	20250117	153300	63588349	1774	1774	1774	1774	0
331	20250117	153200	63588349	1774	1774	1774	1774	0
332	20250117	153100	63588349	1774	1774	1774	1774	1834
333	20250117	153000	63588349	1774	1774	1774	1774	1834
334	20250117	152900	60334833	1773	1773	1773	1773	0
335	20250117	152800	60334833	1773	1773	1773	1773	0
336	20250117	152700	60334833	1773	1773	1773	1773	0
337	20250117	152600	60334833	1773	1773	1773	1773	0
338	20250117	152500	60334833	1773	1773	1773	1773	0
339	20250117	152400	60334833	1773	1773	1773	1773	0
340	20250117	152300	60334833	1773	1773	1773	1773	0
341	20250117	152200	60334833	1773	1773	1773	1773	0
342	20250117	152100	60334833	1773	1773	1773	1773	0
343	20250117	152000	60334833	1773	1773	1773	1773	0
344	20250117	151900	60334833	1773	1773	1773	1773	0
345	20250117	151800	60334833	1773	1773	1773	1773	0
346	20250117	151700	60334833	1773	1773	1773	1773	0
347	20250117	151600	60334833	1773	1773	1773	1773	0
348	20250117	151500	60334833	1773	1773	1773	1773	22
349	20250117	151400	60295827	1773	1773	1773	1773	0
350	20250117	151300	60295827	1773	1773	1773	1773	0
351	20250117	151200	60295827	1773	1773	1773	1773	50
352	20250117	151100	60207177	1773	1773	1773	1773	0
353	20250117	151000	60207177	1773	1766	1773	1766	19
354	20250117	150900	60173585	1758	1760	1760	1758	251
355	20250117	150800	59732283	1760	1760	1760	1760	87
356	20250117	150700	59579163	1760	1760	1760	1760	0
357	20250117	150600	59579163	1760	1760	1760	1760	2
358	20250117	150500	59575643	1760	1760	1760	1760	2
359	20250117	150400	59572123	1760	1760	1760	1760	777
360	20250117	150300	58204603	1760	1760	1760	1760	1
361	20250117	150200	58202843	1760	1760	1760	1760	1
362	20250117	150100	58201083	1760	1760	1760	1760	0
363	20250117	150000	58201083	1760	1760	1760	1760	1
364	20250117	145900	58199323	1760	1760	1760	1760	2
365	20250117	145800	58195803	1760	1759	1760	1759	92
366	20250117	145700	58033974	1759	1759	1759	1759	1
367	20250117	145600	58032215	1759	1759	1759	1759	4
368	20250117	145500	58025179	1759	1759	1759	1759	0
369	20250117	145400	58025179	1759	1759	1759	1759	0
370	20250117	145300	58025179	1759	1759	1759	1759	0
371	20250117	145200	58025179	1759	1759	1759	1759	4
372	20250117	145100	58018143	1760	1766	1766	1760	560
373	20250117	145000	57031420	1766	1770	1770	1766	291
374	20250117	144900	56516671	1770	1770	1770	1770	0
375	20250117	144800	56516671	1770	1770	1770	1770	0
376	20250117	144700	56516671	1770	1770	1770	1770	1
377	20250117	144600	56514901	1774	1774	1774	1774	0
378	20250117	144500	56514901	1774	1774	1774	1774	0
379	20250117	144400	56514901	1774	1774	1774	1774	0
380	20250117	144300	56514901	1774	1774	1774	1774	0
381	20250117	144200	56514901	1774	1774	1774	1774	0
382	20250117	144100	56514901	1774	1774	1774	1774	0
383	20250117	144000	56514901	1774	1774	1774	1774	0
384	20250117	143900	56514901	1774	1774	1774	1774	0
385	20250117	143800	56514901	1774	1774	1774	1774	0
386	20250117	143700	56514901	1774	1774	1774	1774	250
387	20250117	143600	56071401	1774	1774	1774	1774	4
388	20250117	143500	56064305	1774	1770	1774	1770	16
389	20250117	143400	56035960	1770	1770	1770	1770	0
390	20250117	143300	56035960	1770	1770	1770	1770	0
391	20250117	143200	56035960	1770	1760	1770	1760	319
392	20250117	143100	55474023	1760	1761	1762	1760	603
393	20250117	143000	54412195	1761	1760	1761	1760	182
394	20250117	142900	54091766	1760	1760	1760	1760	0
395	20250117	142800	54091766	1760	1760	1760	1760	1
396	20250117	142700	54090006	1750	1761	1761	1750	527
397	20250117	142600	53167617	1761	1761	1761	1761	0
398	20250117	142500	53167617	1761	1761	1761	1761	3
399	20250117	142400	53162334	1761	1761	1761	1761	1
400	20250117	142300	53160573	1777	1761	1777	1761	5
401	20250117	142200	53151736	1779	1771	1779	1771	70
402	20250117	142100	53027464	1771	1756	1771	1756	100
403	20250117	142000	52850600	1756	1752	1756	1752	1049
404	20250117	141900	51012200	1752	1752	1752	1752	1
405	20250117	141800	51010448	1751	1751	1751	1751	92
406	20250117	141700	50849356	1751	1751	1751	1751	1
407	20250117	141600	50847605	1750	1750	1750	1750	0
408	20250117	141500	50847605	1750	1750	1750	1750	0
409	20250117	141400	50847605	1750	1748	1750	1748	200
410	20250117	141300	50497759	1748	1748	1748	1748	0
411	20250117	141200	50497759	1748	1748	1748	1748	0
412	20250117	141100	50497759	1748	1748	1748	1748	6
413	20250117	141000	50487271	1748	1748	1748	1748	0
414	20250117	140900	50487271	1748	1748	1748	1748	0
415	20250117	140800	50487271	1748	1748	1748	1748	0
416	20250117	140700	50487271	1748	1748	1748	1748	1
417	20250117	140600	50485523	1737	1749	1749	1737	672
418	20250117	140500	49312259	1749	1749	1749	1749	0
419	20250117	140400	49312259	1749	1749	1749	1749	0
420	20250117	140300	49312259	1749	1749	1749	1749	0
421	20250117	140200	49312259	1749	1749	1749	1749	0
422	20250117	140100	49312259	1749	1749	1749	1749	0
423	20250117	140000	49312259	1749	1749	1749	1749	0
424	20250117	135900	49312259	1749	1749	1749	1749	6
425	20250117	135800	49301765	1749	1749	1749	1749	0
426	20250117	135700	49301765	1749	1749	1749	1749	10
427	20250117	135600	49284275	1749	1749	1749	1749	16
428	20250117	135500	49256291	1749	1749	1749	1749	173
429	20250117	135400	48953714	1749	1749	1749	1749	0
430	20250117	135300	48953714	1749	1749	1749	1749	1
431	20250117	135200	48951965	1737	1737	1737	1737	0
432	20250117	135100	48951965	1737	1737	1737	1737	1
433	20250117	135000	48950228	1750	1750	1750	1750	0
434	20250117	134900	48950228	1750	1750	1750	1750	0
435	20250117	134800	48950228	1750	1750	1750	1750	0
436	20250117	134700	48950228	1750	1750	1750	1750	0
437	20250117	134600	48950228	1750	1750	1750	1750	0
438	20250117	134500	48950228	1750	1750	1750	1750	1
439	20250117	134400	48948478	1734	1734	1734	1734	0
440	20250117	134300	48948478	1734	1734	1734	1734	0
441	20250117	134200	48948478	1734	1741	1741	1734	2500
442	20250117	134100	44604125	1751	1751	1751	1751	0
443	20250117	134000	44604125	1751	1751	1751	1751	0
444	20250117	133900	44604125	1751	1751	1751	1751	0
445	20250117	133800	44604125	1751	1751	1751	1751	50
446	20250117	133700	44516575	1751	1751	1751	1751	0
447	20250117	133600	44516575	1751	1751	1751	1751	0
448	20250117	133500	44516575	1751	1751	1751	1751	0
449	20250117	133400	44516575	1751	1751	1751	1751	0
450	20250117	133300	44516575	1751	1751	1751	1751	10
451	20250117	133200	44499065	1751	1751	1751	1751	0
452	20250117	133100	44499065	1751	1751	1751	1751	0
453	20250117	133000	44499065	1751	1751	1751	1751	0
454	20250117	132900	44499065	1751	1750	1751	1750	1000
455	20250117	132800	42748414	1750	1750	1750	1750	0
456	20250117	132700	42748414	1750	1750	1750	1750	0
457	20250117	132600	42748414	1750	1750	1750	1750	0
458	20250117	132500	42748414	1750	1750	1750	1750	0
459	20250117	132400	42748414	1750	1750	1750	1750	2
460	20250117	132300	42744914	1750	1750	1750	1750	0
461	20250117	132200	42744914	1750	1750	1750	1750	0
462	20250117	132100	42744914	1750	1750	1750	1750	0
463	20250117	132000	42744914	1750	1750	1750	1750	0
464	20250117	131900	42744914	1750	1750	1750	1750	0
465	20250117	131800	42744914	1750	1750	1750	1750	0
466	20250117	131700	42744914	1750	1750	1750	1750	0
467	20250117	131600	42744914	1750	1750	1750	1750	0
468	20250117	131500	42744914	1750	1750	1750	1750	20
469	20250117	131400	42709914	1750	1750	1750	1750	0
470	20250117	131300	42709914	1750	1750	1750	1750	0
471	20250117	131200	42709914	1750	1750	1750	1750	0
472	20250117	131100	42709914	1750	1750	1750	1750	0
473	20250117	131000	42709914	1750	1750	1750	1750	0
474	20250117	130900	42709914	1750	1750	1750	1750	629
475	20250117	130800	41609164	1750	1750	1750	1750	0
476	20250117	130700	41609164	1750	1750	1750	1750	0
477	20250117	130600	41609164	1750	1750	1750	1750	0
478	20250117	130500	41609164	1750	1750	1750	1750	0
479	20250117	130400	41609164	1750	1750	1750	1750	0
480	20250117	130300	41609164	1750	1750	1750	1750	507
481	20250117	130200	40721914	1750	1750	1750	1750	0
482	20250117	130100	40721914	1750	1750	1750	1750	0
483	20250117	130000	40721914	1750	1750	1750	1750	30
484	20250117	125900	40669414	1738	1738	1738	1738	0
485	20250117	125800	40669414	1738	1742	1742	1738	650
486	20250117	125700	39539162	1750	1750	1750	1750	0
487	20250117	125600	39539162	1750	1750	1750	1750	0
488	20250117	125500	39539162	1750	1750	1750	1750	0
489	20250117	125400	39539162	1750	1750	1750	1750	0
490	20250117	125300	39539162	1750	1750	1750	1750	0
491	20250117	125200	39539162	1750	1750	1750	1750	0
492	20250117	125100	39539162	1750	1750	1750	1750	1
493	20250117	125000	39537412	1743	1743	1743	1743	0
494	20250117	124900	39537412	1743	1743	1743	1743	0
495	20250117	124800	39537412	1743	1743	1743	1742	21
496	20250117	124700	39500824	1743	1744	1744	1743	19
497	20250117	124600	39467692	1745	1748	1748	1745	25
498	20250117	124500	39424022	1748	1748	1748	1748	5
499	20250117	124400	39415282	1749	1749	1749	1749	5
500	20250117	124300	39406537	1750	1750	1750	1750	0
501	20250117	124200	39406537	1750	1750	1750	1750	0
502	20250117	124100	39406537	1750	1750	1750	1750	0
503	20250117	124000	39406537	1750	1750	1750	1750	0
504	20250117	123900	39406537	1750	1750	1750	1750	0
505	20250117	123800	39406537	1750	1750	1750	1750	5
506	20250117	123700	39397787	1751	1751	1751	1751	0
507	20250117	123600	39397787	1751	1751	1751	1751	0
508	20250117	123500	39397787	1751	1751	1751	1751	0
509	20250117	123400	39397787	1751	1751	1751	1751	0
510	20250117	123300	39397787	1751	1751	1751	1751	0
511	20250117	123200	39397787	1751	1751	1751	1751	0
512	20250117	123100	39397787	1751	1751	1751	1751	0
513	20250117	123000	39397787	1751	1751	1751	1751	0
514	20250117	122900	39397787	1751	1746	1751	1746	2500
515	20250117	122800	35026387	1740	1740	1740	1740	0
516	20250117	122700	35026387	1740	1740	1740	1740	456
517	20250117	122600	34232947	1744	1744	1744	1744	187
518	20250117	122500	33906819	1744	1744	1744	1744	0
519	20250117	122400	33906819	1744	1744	1744	1744	0
520	20250117	122300	33906819	1744	1744	1744	1744	0
521	20250117	122200	33906819	1744	1744	1744	1744	0
522	20250117	122100	33906819	1744	1744	1744	1744	0
523	20250117	122000	33906819	1744	1744	1744	1744	0
524	20250117	121900	33906819	1744	1744	1744	1744	0
525	20250117	121800	33906819	1744	1744	1744	1744	0
526	20250117	121700	33906819	1744	1744	1744	1744	0
527	20250117	121600	33906819	1744	1744	1744	1744	0
528	20250117	121500	33906819	1744	1744	1744	1744	0
529	20250117	121400	33906819	1744	1744	1744	1744	0
530	20250117	121300	33906819	1744	1744	1744	1744	0
531	20250117	121200	33906819	1744	1744	1744	1744	0
532	20250117	121100	33906819	1744	1744	1744	1744	20
533	20250117	121000	33871939	1745	1745	1745	1745	0
534	20250117	120900	33871939	1745	1745	1745	1745	0
535	20250117	120800	33871939	1745	1745	1745	1745	0
536	20250117	120700	33871939	1745	1745	1745	1745	0
537	20250117	120600	33871939	1745	1745	1745	1745	5
538	20250117	120500	33863214	1748	1748	1748	1748	0
539	20250117	120400	33863214	1748	1748	1748	1748	0
540	20250117	120300	33863214	1748	1748	1748	1748	0
541	20250117	120200	33863214	1748	1748	1748	1748	0
542	20250117	120100	33863214	1748	1747	1748	1747	60
543	20250117	120000	33758364	1743	1743	1743	1743	0
544	20250117	115900	33758364	1743	1743	1743	1743	0
545	20250117	115800	33758364	1743	1743	1743	1743	0
546	20250117	115700	33758364	1743	1743	1743	1743	3
547	20250117	115600	33753135	1744	1744	1744	1744	1
548	20250117	115500	33751391	1744	1744	1744	1744	0
549	20250117	115400	33751391	1744	1745	1745	1744	75
550	20250117	115300	33620522	1745	1745	1745	1745	0
551	20250117	115200	33620522	1745	1745	1745	1745	0
552	20250117	115100	33620522	1745	1745	1745	1745	0
553	20250117	115000	33620522	1745	1745	1745	1745	0
554	20250117	114900	33620522	1745	1745	1745	1745	0
555	20250117	114800	33620522	1745	1745	1745	1745	0
556	20250117	114700	33620522	1745	1745	1745	1745	0
557	20250117	114600	33620522	1745	1745	1745	1745	0
558	20250117	114500	33620522	1745	1745	1745	1745	0
559	20250117	114400	33620522	1745	1745	1745	1745	0
560	20250117	114300	33620522	1745	1749	1749	1745	105
561	20250117	114200	33436893	1749	1749	1749	1749	0
562	20250117	114100	33436893	1749	1749	1749	1749	0
563	20250117	114000	33436893	1749	1749	1749	1749	0
564	20250117	113900	33436893	1749	1749	1749	1749	0
565	20250117	113800	33436893	1749	1749	1749	1749	0
566	20250117	113700	33436893	1749	1749	1749	1749	14
567	20250117	113600	33412407	1749	1749	1749	1749	0
568	20250117	113500	33412407	1749	1746	1749	1735	153
569	20250117	113400	33146128	1746	1746	1746	1746	0
570	20250117	113300	33146128	1746	1746	1746	1746	9
571	20250117	113200	33130414	1747	1747	1747	1747	0
572	20250117	113100	33130414	1747	1747	1747	1747	0
573	20250117	113000	33130414	1747	1747	1747	1747	0
574	20250117	112900	33130414	1747	1747	1747	1747	0
575	20250117	112800	33130414	1747	1747	1747	1747	0
576	20250117	112700	33130414	1747	1747	1747	1747	0
577	20250117	112600	33130414	1747	1747	1747	1747	0
578	20250117	112500	33130414	1747	1747	1747	1747	0
579	20250117	112400	33130414	1747	1747	1747	1747	0
580	20250117	112300	33130414	1747	1747	1747	1747	1
581	20250117	112200	33128667	1747	1747	1747	1747	10
582	20250117	112100	33111197	1748	1748	1748	1748	1
583	20250117	112000	33109449	1737	1737	1737	1737	3
584	20250117	111900	33104238	1737	1740	1740	1737	500
585	20250117	111800	32235243	1749	1749	1749	1749	0
586	20250117	111700	32235243	1749	1749	1749	1749	0
587	20250117	111600	32235243	1749	1749	1749	1749	0
588	20250117	111500	32235243	1749	1749	1749	1749	0
589	20250117	111400	32235243	1749	1749	1749	1749	2
590	20250117	111300	32231745	1750	1750	1750	1750	0
591	20250117	111200	32231745	1750	1750	1750	1750	0
592	20250117	111100	32231745	1750	1750	1750	1750	0
593	20250117	111000	32231745	1750	1750	1750	1750	0
594	20250117	110900	32231745	1750	1750	1750	1750	0
595	20250117	110800	32231745	1750	1750	1750	1750	0
596	20250117	110700	32231745	1750	1750	1750	1750	0
597	20250117	110600	32231745	1750	1750	1750	1750	0
598	20250117	110500	32231745	1750	1749	1750	1749	11
599	20250117	110400	32212505	1751	1751	1751	1751	100
600	20250117	110300	32037405	1751	1750	1751	1750	100
601	20250117	110200	31862325	1751	1751	1751	1751	0
602	20250117	110100	31862325	1751	1751	1751	1751	0
603	20250117	110000	31862325	1751	1751	1751	1751	0
604	20250117	105900	31862325	1751	1751	1751	1751	0
605	20250117	105800	31862325	1751	1751	1751	1751	0
606	20250117	105700	31862325	1751	1751	1751	1751	0
607	20250117	105600	31862325	1751	1751	1751	1751	0
608	20250117	105500	31862325	1751	1751	1751	1751	0
609	20250117	105400	31862325	1751	1751	1751	1751	0
610	20250117	105300	31862325	1751	1751	1751	1751	0
611	20250117	105200	31862325	1751	1751	1751	1751	0
612	20250117	105100	31862325	1751	1751	1751	1751	1
613	20250117	105000	31860574	1738	1738	1738	1738	0
614	20250117	104900	31860574	1738	1738	1738	1738	0
615	20250117	104800	31860574	1738	1738	1738	1738	0
616	20250117	104700	31860574	1738	1738	1738	1738	0
617	20250117	104600	31860574	1738	1738	1738	1738	330
618	20250117	104500	31287034	1737	1748	1748	1737	552
619	20250117	104400	30326132	1753	1753	1753	1753	0
620	20250117	104300	30326132	1753	1753	1753	1753	453
621	20250117	104200	29532023	1753	1753	1753	1753	0
622	20250117	104100	29532023	1753	1753	1753	1753	0
623	20250117	104000	29532023	1753	1753	1753	1753	0
624	20250117	103900	29532023	1753	1753	1753	1753	37
625	20250117	103800	29467162	1748	1748	1748	1748	1
626	20250117	103700	29465414	1753	1753	1753	1753	4
627	20250117	103600	29458402	1749	1749	1749	1749	0
628	20250117	103500	29458402	1749	1749	1749	1749	0
629	20250117	103400	29458402	1749	1749	1749	1749	0
630	20250117	103300	29458402	1749	1749	1749	1749	0
631	20250117	103200	29458402	1749	1749	1749	1749	0
632	20250117	103100	29458402	1749	1749	1749	1749	0
633	20250117	103000	29458402	1749	1749	1749	1749	0
634	20250117	102900	29458402	1749	1749	1749	1749	3
635	20250117	102800	29453155	1749	1749	1749	1749	0
636	20250117	102700	29453155	1749	1749	1749	1749	1
637	20250117	102600	29451406	1749	1749	1749	1749	0
638	20250117	102500	29451406	1749	1749	1749	1749	0
639	20250117	102400	29451406	1749	1749	1749	1749	0
640	20250117	102300	29451406	1749	1749	1749	1749	303
641	20250117	102200	28921459	1749	1749	1749	1749	0
642	20250117	102100	28921459	1749	1749	1749	1749	0
643	20250117	102000	28921459	1749	1749	1749	1749	0
644	20250117	101900	28921459	1749	1749	1749	1749	50
645	20250117	101800	28834009	1749	1749	1749	1749	0
646	20250117	101700	28834009	1749	1749	1749	1749	0
647	20250117	101600	28834009	1749	1749	1749	1749	0
648	20250117	101500	28834009	1749	1749	1749	1749	0
649	20250117	101400	28834009	1749	1749	1749	1749	0
650	20250117	101300	28834009	1749	1749	1749	1749	0
651	20250117	101200	28834009	1749	1749	1749	1749	0
652	20250117	101100	28834009	1749	1749	1749	1749	0
653	20250117	101000	28834009	1749	1749	1749	1749	1
654	20250117	100900	28832260	1748	1748	1748	1748	0
655	20250117	100800	28832260	1748	1748	1748	1748	0
656	20250117	100700	28832260	1748	1748	1748	1748	0
657	20250117	100600	28832260	1748	1749	1749	1748	2
658	20250117	100500	28828763	1749	1749	1749	1749	2
659	20250117	100400	28825265	1749	1753	1753	1737	5067
660	20250117	100300	20009902	1753	1753	1753	1753	2
661	20250117	100200	20006396	1750	1753	1753	1750	244
662	20250117	100100	19579288	1753	1753	1753	1753	0
663	20250117	100000	19579288	1753	1753	1753	1753	3
664	20250117	095900	19574029	1751	1752	1752	1751	2
665	20250117	095800	19570526	1753	1753	1753	1753	2
666	20250117	095700	19567020	1753	1753	1753	1753	1
667	20250117	095600	19565267	1741	1741	1741	1741	0
668	20250117	095500	19565267	1741	1741	1741	1741	0
669	20250117	095400	19565267	1741	1741	1741	1741	1
670	20250117	095300	19563526	1741	1741	1741	1741	0
671	20250117	095200	19563526	1741	1741	1741	1741	0
672	20250117	095100	19563526	1741	1746	1746	1741	2800
673	20250117	095000	14681618	1760	1760	1760	1760	0
674	20250117	094900	14681618	1760	1762	1762	1760	101
675	20250117	094800	14503856	1745	1754	1754	1745	1017
676	20250117	094700	12728123	1767	1767	1767	1767	0
677	20250117	094600	12728123	1767	1767	1767	1767	3
678	20250117	094500	12722822	1767	1767	1767	1767	0
679	20250117	094400	12722822	1767	1767	1767	1767	3
680	20250117	094300	12717521	1767	1767	1767	1767	0
681	20250117	094200	12717521	1767	1767	1767	1767	0
682	20250117	094100	12717521	1767	1767	1767	1767	0
683	20250117	094000	12717521	1767	1767	1767	1767	1
684	20250117	093900	12715754	1767	1767	1767	1767	0
685	20250117	093800	12715754	1767	1767	1767	1767	100
686	20250117	093700	12539054	1768	1768	1768	1768	200
687	20250117	093600	12185454	1754	1754	1754	1754	0
688	20250117	093500	12185454	1754	1754	1754	1754	3
689	20250117	093400	12180192	1769	1754	1769	1754	2
690	20250117	093300	12176669	1769	1758	1769	1758	23
691	20250117	093200	12136183	1756	1756	1756	1756	204
692	20250117	093100	11777959	1753	1751	1753	1751	1869
693	20250117	093000	8504430	1752	1742	1752	1742	2277
694	20250117	092900	4524690	1742	1742	1742	1742	0
695	20250117	092800	4524690	1742	1742	1742	1742	5
696	20250117	092700	4515980	1742	1744	1744	1742	35
697	20250117	092600	4454975	1745	1733	1747	1730	914
698	20250117	092500	2872024	1747	1750	1750	1730	1158
699	20250117	092400	854674	1750	1750	1750	1750	0
700	20250117	092300	854674	1750	1753	1753	1750	119
701	20250117	092200	646288	1754	1759	1759	1754	126
702	20250117	092100	425125	1769	1769	1769	1769	0
703	20250117	092000	425125	1769	1769	1769	1769	0
704	20250117	091900	425125	1769	1769	1769	1769	0
705	20250117	091800	425125	1769	1757	1769	1757	2
706	20250117	091700	421599	1769	1769	1769	1769	0
707	20250117	091600	421599	1769	1769	1769	1769	0
708	20250117	091500	421599	1769	1769	1769	1769	0
709	20250117	091400	421599	1769	1769	1769	1769	1
710	20250117	091300	419830	1757	1757	1757	1757	50
711	20250117	091200	331980	1772	1772	1772	1772	0
712	20250117	091100	331980	1772	1772	1772	1772	0
713	20250117	091000	331980	1772	1772	1772	1772	0
714	20250117	090900	331980	1772	1772	1772	1772	0
715	20250117	090800	331980	1772	1772	1772	1772	0
716	20250117	090700	331980	1772	1772	1772	1772	0
717	20250117	090600	331980	1772	1772	1772	1772	0
718	20250117	090500	331980	1772	1770	1772	1770	71
719	20250117	090400	206290	1770	1773	1773	1770	51
720	20250117	090300	116017	1757	1757	1757	1757	28
721	20250117	090200	66821	1758	1758	1758	1758	14
722	20250117	090100	42209	1761	1761	1761	1761	1
723	20250117	090000	40448	1777	1757	1777	1757	23