KissMeData/018500/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190500	3622321370	1800	1800	1800	1800	96755
3	20250117	190400	3622321370	1800	1800	1800	1800	0
4	20250117	190300	3622321370	1800	1800	1800	1800	0
5	20250117	190200	3622321370	1800	1800	1800	1800	0
6	20250117	190100	3622321370	1800	1800	1800	1800	0
7	20250117	190000	3622321370	1800	1800	1800	1800	0
8	20250117	185900	3622321370	1800	1800	1800	1800	0
9	20250117	185800	3622321370	1800	1800	1800	1800	0
10	20250117	185700	3622321370	1800	1800	1800	1800	0
11	20250117	185600	3622321370	1800	1800	1800	1800	0
12	20250117	185500	3622321370	1800	1800	1800	1800	0
13	20250117	185400	3622321370	1800	1800	1800	1800	0
14	20250117	185300	3622321370	1800	1800	1800	1800	0
15	20250117	185200	3622321370	1800	1800	1800	1800	0
16	20250117	185100	3622321370	1800	1800	1800	1800	0
17	20250117	185000	3622321370	1800	1800	1800	1800	0
18	20250117	184900	3622321370	1800	1800	1800	1800	0
19	20250117	184800	3622321370	1800	1800	1800	1800	0
20	20250117	184700	3622321370	1800	1800	1800	1800	0
21	20250117	184600	3622321370	1800	1800	1800	1800	0
22	20250117	184500	3622321370	1800	1800	1800	1800	0
23	20250117	184400	3622321370	1800	1800	1800	1800	0
24	20250117	184300	3622321370	1800	1800	1800	1800	0
25	20250117	184200	3622321370	1800	1800	1800	1800	0
26	20250117	184100	3622321370	1800	1800	1800	1800	0
27	20250117	184000	3622321370	1800	1800	1800	1800	0
28	20250117	183900	3622321370	1800	1800	1800	1800	0
29	20250117	183800	3622321370	1800	1800	1800	1800	0
30	20250117	183700	3622321370	1800	1800	1800	1800	0
31	20250117	183600	3622321370	1800	1800	1800	1800	0
32	20250117	183500	3622321370	1800	1800	1800	1800	96755
33	20250117	183400	3622321370	1800	1800	1800	1800	0
34	20250117	183300	3622321370	1800	1800	1800	1800	0
35	20250117	183200	3622321370	1800	1800	1800	1800	0
36	20250117	183100	3622321370	1800	1800	1800	1800	0
37	20250117	183000	3622321370	1800	1800	1800	1800	0
38	20250117	182900	3622321370	1800	1800	1800	1800	0
39	20250117	182800	3622321370	1800	1800	1800	1800	0
40	20250117	182700	3622321370	1800	1800	1800	1800	0
41	20250117	182600	3622321370	1800	1800	1800	1800	0
42	20250117	182500	3622321370	1800	1800	1800	1800	0
43	20250117	182400	3622321370	1800	1800	1800	1800	0
44	20250117	182300	3622321370	1800	1800	1800	1800	0
45	20250117	182200	3622321370	1800	1800	1800	1800	0
46	20250117	182100	3622321370	1800	1800	1800	1800	0
47	20250117	182000	3622321370	1800	1800	1800	1800	0
48	20250117	181900	3622321370	1800	1800	1800	1800	0
49	20250117	181800	3622321370	1800	1800	1800	1800	0
50	20250117	181700	3622321370	1800	1800	1800	1800	0
51	20250117	181600	3622321370	1800	1800	1800	1800	0
52	20250117	181500	3622321370	1800	1800	1800	1800	0
53	20250117	181400	3622321370	1800	1800	1800	1800	0
54	20250117	181300	3622321370	1800	1800	1800	1800	0
55	20250117	181200	3622321370	1800	1800	1800	1800	0
56	20250117	181100	3622321370	1800	1800	1800	1800	0
57	20250117	181000	3622321370	1800	1800	1800	1800	0
58	20250117	180900	3622321370	1800	1800	1800	1800	0
59	20250117	180800	3622321370	1800	1800	1800	1800	0
60	20250117	180700	3622321370	1800	1800	1800	1800	0
61	20250117	180600	3622321370	1800	1800	1800	1800	0
62	20250117	180500	3622321370	1800	1800	1800	1800	96755
63	20250117	180400	3622321370	1800	1800	1800	1800	0
64	20250117	180300	3622321370	1800	1800	1800	1800	0
65	20250117	180200	3622321370	1800	1800	1800	1800	0
66	20250117	180100	3622321370	1800	1800	1800	1800	0
67	20250117	180000	3622321370	1800	1800	1800	1800	0
68	20250117	175900	3622321370	1800	1800	1800	1800	0
69	20250117	175800	3622321370	1800	1800	1800	1800	0
70	20250117	175700	3622321370	1800	1800	1800	1800	0
71	20250117	175600	3622321370	1800	1800	1800	1800	0
72	20250117	175500	3622321370	1800	1800	1800	1800	0
73	20250117	175400	3622321370	1800	1800	1800	1800	0
74	20250117	175300	3622321370	1800	1800	1800	1800	0
75	20250117	175200	3622321370	1800	1800	1800	1800	0
76	20250117	175100	3622321370	1800	1800	1800	1800	0
77	20250117	175000	3622321370	1800	1800	1800	1800	0
78	20250117	174900	3622321370	1800	1800	1800	1800	0
79	20250117	174800	3622321370	1800	1800	1800	1800	0
80	20250117	174700	3622321370	1800	1800	1800	1800	0
81	20250117	174600	3622321370	1800	1800	1800	1800	0
82	20250117	174500	3622321370	1800	1800	1800	1800	0
83	20250117	174400	3622321370	1800	1800	1800	1800	0
84	20250117	174300	3622321370	1800	1800	1800	1800	0
85	20250117	174200	3622321370	1800	1800	1800	1800	0
86	20250117	174100	3622321370	1800	1800	1800	1800	0
87	20250117	174000	3622321370	1800	1800	1800	1800	0
88	20250117	173900	3622321370	1800	1800	1800	1800	0
89	20250117	173800	3622321370	1800	1800	1800	1800	0
90	20250117	173700	3622321370	1800	1800	1800	1800	0
91	20250117	173600	3622321370	1800	1800	1800	1800	0
92	20250117	173500	3622321370	1800	1800	1800	1800	96755
93	20250117	173400	3622321370	1800	1800	1800	1800	0
94	20250117	173300	3622321370	1800	1800	1800	1800	0
95	20250117	173200	3622321370	1800	1800	1800	1800	0
96	20250117	173100	3622321370	1800	1800	1800	1800	0
97	20250117	173000	3622321370	1800	1800	1800	1800	0
98	20250117	172900	3622321370	1800	1800	1800	1800	0
99	20250117	172800	3622321370	1800	1800	1800	1800	0
100	20250117	172700	3622321370	1800	1800	1800	1800	0
101	20250117	172600	3622321370	1800	1800	1800	1800	0
102	20250117	172500	3622321370	1800	1800	1800	1800	0
103	20250117	172400	3622321370	1800	1800	1800	1800	0
104	20250117	172300	3622321370	1800	1800	1800	1800	0
105	20250117	172200	3622321370	1800	1800	1800	1800	0
106	20250117	172100	3622321370	1800	1800	1800	1800	0
107	20250117	172000	3622321370	1800	1800	1800	1800	0
108	20250117	171900	3622321370	1800	1800	1800	1800	0
109	20250117	171800	3622321370	1800	1800	1800	1800	0
110	20250117	171700	3622321370	1800	1800	1800	1800	0
111	20250117	171600	3622321370	1800	1800	1800	1800	0
112	20250117	171500	3622321370	1800	1800	1800	1800	0
113	20250117	171400	3622321370	1800	1800	1800	1800	0
114	20250117	171300	3622321370	1800	1800	1800	1800	0
115	20250117	171200	3622321370	1800	1800	1800	1800	0
116	20250117	171100	3622321370	1800	1800	1800	1800	0
117	20250117	171000	3622321370	1800	1800	1800	1800	0
118	20250117	170900	3622321370	1800	1800	1800	1800	0
119	20250117	170800	3622321370	1800	1800	1800	1800	0
120	20250117	170700	3622321370	1800	1800	1800	1800	0
121	20250117	170600	3622321370	1800	1800	1800	1800	0
122	20250117	170500	3622321370	1800	1800	1800	1800	96755
123	20250117	170400	3622321370	1800	1800	1800	1800	0
124	20250117	170300	3622321370	1800	1800	1800	1800	0
125	20250117	170200	3622321370	1800	1800	1800	1800	0
126	20250117	170100	3622321370	1800	1800	1800	1800	0
127	20250117	170000	3622321370	1800	1800	1800	1800	0
128	20250117	165900	3622321370	1800	1800	1800	1800	0
129	20250117	165800	3622321370	1800	1800	1800	1800	0
130	20250117	165700	3622321370	1800	1800	1800	1800	0
131	20250117	165600	3622321370	1800	1800	1800	1800	0
132	20250117	165500	3622321370	1800	1800	1800	1800	0
133	20250117	165400	3622321370	1800	1800	1800	1800	0
134	20250117	165300	3622321370	1800	1800	1800	1800	0
135	20250117	165200	3622321370	1800	1800	1800	1800	0
136	20250117	165100	3622321370	1800	1800	1800	1800	0
137	20250117	165000	3622321370	1800	1800	1800	1800	0
138	20250117	164900	3622321370	1800	1800	1800	1800	0
139	20250117	164800	3622321370	1800	1800	1800	1800	0
140	20250117	164700	3622321370	1800	1800	1800	1800	0
141	20250117	164600	3622321370	1800	1800	1800	1800	0
142	20250117	164500	3622321370	1800	1800	1800	1800	0
143	20250117	164400	3622321370	1800	1800	1800	1800	0
144	20250117	164300	3622321370	1800	1800	1800	1800	0
145	20250117	164200	3622321370	1800	1800	1800	1800	0
146	20250117	164100	3622321370	1800	1800	1800	1800	0
147	20250117	164000	3622321370	1800	1800	1800	1800	0
148	20250117	163900	3622321370	1800	1800	1800	1800	0
149	20250117	163800	3622321370	1800	1800	1800	1800	0
150	20250117	163700	3622321370	1800	1800	1800	1800	0
151	20250117	163600	3622321370	1800	1800	1800	1800	0
152	20250117	163500	3622321370	1800	1800	1800	1800	96755
153	20250117	163400	3622321370	1800	1800	1800	1800	0
154	20250117	163300	3622321370	1800	1800	1800	1800	0
155	20250117	163200	3622321370	1800	1800	1800	1800	0
156	20250117	163100	3622321370	1800	1800	1800	1800	0
157	20250117	163000	3622321370	1800	1800	1800	1800	0
158	20250117	162900	3622321370	1800	1800	1800	1800	0
159	20250117	162800	3622321370	1800	1800	1800	1800	0
160	20250117	162700	3622321370	1800	1800	1800	1800	0
161	20250117	162600	3622321370	1800	1800	1800	1800	0
162	20250117	162500	3622321370	1800	1800	1800	1800	0
163	20250117	162400	3622321370	1800	1800	1800	1800	0
164	20250117	162300	3622321370	1800	1800	1800	1800	0
165	20250117	162200	3622321370	1800	1800	1800	1800	0
166	20250117	162100	3622321370	1800	1800	1800	1800	0
167	20250117	162000	3622321370	1800	1800	1800	1800	0
168	20250117	161900	3622321370	1800	1800	1800	1800	0
169	20250117	161800	3622321370	1800	1800	1800	1800	0
170	20250117	161700	3622321370	1800	1800	1800	1800	0
171	20250117	161600	3622321370	1800	1800	1800	1800	0
172	20250117	161500	3622321370	1800	1800	1800	1800	0
173	20250117	161400	3622321370	1800	1800	1800	1800	0
174	20250117	161300	3622321370	1800	1800	1800	1800	0
175	20250117	161200	3622321370	1800	1800	1800	1800	0
176	20250117	161100	3622321370	1800	1800	1800	1800	0
177	20250117	161000	3622321370	1800	1800	1800	1800	0
178	20250117	160900	3622321370	1800	1800	1800	1800	0
179	20250117	160800	3622321370	1800	1800	1800	1800	0
180	20250117	160700	3622321370	1800	1800	1800	1800	0
181	20250117	160600	3622321370	1800	1800	1800	1800	0
182	20250117	160500	3622321370	1800	1800	1800	1800	96755
183	20250117	160400	3622321370	1800	1800	1800	1800	0
184	20250117	160300	3622321370	1800	1800	1800	1800	0
185	20250117	160200	3622321370	1800	1800	1800	1800	0
186	20250117	160100	3622321370	1800	1800	1800	1800	0
187	20250117	160000	3622321370	1800	1800	1800	1800	0
188	20250117	155900	3622321370	1800	1800	1800	1800	0
189	20250117	155800	3622321370	1800	1800	1800	1800	0
190	20250117	155700	3622321370	1800	1800	1800	1800	0
191	20250117	155600	3622321370	1800	1800	1800	1800	0
192	20250117	155500	3622321370	1800	1800	1800	1800	0
193	20250117	155400	3622321370	1800	1800	1800	1800	0
194	20250117	155300	3622321370	1800	1800	1800	1800	0
195	20250117	155200	3622321370	1800	1800	1800	1800	0
196	20250117	155100	3622321370	1800	1800	1800	1800	0
197	20250117	155000	3622321370	1800	1800	1800	1800	0
198	20250117	154900	3622321370	1800	1800	1800	1800	0
199	20250117	154800	3622321370	1800	1800	1800	1800	0
200	20250117	154700	3622321370	1800	1800	1800	1800	0
201	20250117	154600	3622321370	1800	1800	1800	1800	0
202	20250117	154500	3622321370	1800	1800	1800	1800	0
203	20250117	154400	3622321370	1800	1800	1800	1800	0
204	20250117	154300	3622321370	1800	1800	1800	1800	0
205	20250117	154200	3622321370	1800	1800	1800	1800	0
206	20250117	154100	3622321370	1800	1800	1800	1800	0
207	20250117	154000	3622321370	1800	1800	1800	1800	0
208	20250117	153900	3622321370	1800	1800	1800	1800	0
209	20250117	153800	3622321370	1800	1800	1800	1800	0
210	20250117	153700	3622321370	1800	1800	1800	1800	0
211	20250117	153600	3622321370	1800	1800	1800	1800	0
212	20250117	153500	3622321370	1800	1800	1800	1800	96755
213	20250117	153400	3622321370	1800	1800	1800	1800	0
214	20250117	153300	3622321370	1800	1800	1800	1800	0
215	20250117	153200	3622321370	1800	1800	1800	1800	0
216	20250117	153100	3622321370	1800	1800	1800	1800	0
217	20250117	153000	3622321370	1800	1800	1800	1800	96755
218	20250117	152900	3448162370	1819	1819	1819	1819	0
219	20250117	152800	3448162370	1819	1819	1819	1819	0
220	20250117	152700	3448162370	1819	1819	1819	1819	0
221	20250117	152600	3448162370	1819	1819	1819	1819	0
222	20250117	152500	3448162370	1819	1819	1819	1819	0
223	20250117	152400	3448162370	1819	1819	1819	1819	0
224	20250117	152300	3448162370	1819	1819	1819	1819	0
225	20250117	152200	3448162370	1819	1819	1819	1819	0
226	20250117	152100	3448162370	1819	1819	1819	1819	0
227	20250117	152000	3448162370	1819	1819	1819	1819	0
228	20250117	151900	3448162370	1819	1820	1820	1818	6175
229	20250117	151800	3436931508	1820	1822	1822	1820	7737
230	20250117	151700	3422845952	1821	1824	1824	1821	3483
231	20250117	151600	3416497196	1824	1826	1826	1824	2140
232	20250117	151500	3412593141	1826	1825	1826	1824	8817
233	20250117	151400	3396502484	1824	1825	1825	1824	715
234	20250117	151300	3395197714	1825	1825	1826	1824	1459
235	20250117	151200	3392535035	1826	1827	1827	1826	4405
236	20250117	151100	3384489547	1826	1826	1827	1826	3458
237	20250117	151000	3378174220	1827	1826	1827	1826	884
238	20250117	150900	3376559652	1828	1828	1828	1828	866
239	20250117	150800	3374976604	1828	1828	1828	1826	5331
240	20250117	150700	3365232102	1829	1829	1829	1829	16
241	20250117	150600	3365202838	1829	1829	1829	1829	70
242	20250117	150500	3365074808	1829	1829	1829	1829	473
243	20250117	150400	3364209691	1829	1829	1830	1829	3896
244	20250117	150300	3357082835	1829	1829	1829	1828	1484
245	20250117	150200	3354368649	1830	1825	1830	1825	15465
246	20250117	150100	3326145019	1823	1831	1831	1823	5837
247	20250117	150000	3315487396	1830	1830	1832	1830	1058
248	20250117	145900	3313551146	1829	1831	1831	1829	430
249	20250117	145800	3312763876	1832	1833	1833	1829	496
250	20250117	145700	3311855784	1830	1829	1830	1829	1346
251	20250117	145600	3309392848	1829	1829	1829	1825	222
252	20250117	145500	3308987445	1829	1829	1829	1829	0
253	20250117	145400	3308987445	1829	1824	1829	1824	1045
254	20250117	145300	3307081360	1821	1820	1829	1820	12621
255	20250117	145200	3284104610	1820	1826	1826	1819	32669
256	20250117	145100	3224585605	1826	1830	1830	1826	109
257	20250117	145000	3224386167	1824	1825	1825	1824	1020
258	20250117	144900	3222525657	1824	1830	1830	1821	845
259	20250117	144800	3220984143	1830	1824	1830	1820	20004
260	20250117	144700	3184569101	1824	1827	1827	1824	8227
261	20250117	144600	3169559074	1827	1832	1833	1827	1047
262	20250117	144500	3167643426	1833	1832	1833	1832	262
263	20250117	144400	3167163279	1832	1828	1832	1826	1001
264	20250117	144300	3165335371	1834	1835	1835	1827	4883
265	20250117	144200	3156404463	1835	1834	1835	1834	2100
266	20250117	144100	3152550973	1835	1835	1835	1834	1093
267	20250117	144000	3150545319	1835	1829	1835	1829	177
268	20250117	143900	3150221562	1829	1834	1834	1828	915
269	20250117	143800	3148548193	1836	1836	1837	1836	3228
270	20250117	143700	3142621584	1837	1836	1837	1836	318
271	20250117	143600	3142037718	1837	1832	1837	1829	1798
272	20250117	143500	3138739594	1829	1831	1832	1829	697
273	20250117	143400	3137464455	1829	1828	1829	1828	1010
274	20250117	143300	3135617175	1828	1830	1830	1828	3499
275	20250117	143200	3129217440	1829	1829	1829	1829	376
276	20250117	143100	3128529736	1829	1829	1829	1827	1034
277	20250117	143000	3126640208	1829	1829	1829	1827	4638
278	20250117	142900	3118161905	1829	1828	1829	1827	1559
279	20250117	142800	3115311131	1828	1828	1828	1828	2700
280	20250117	142700	3110375531	1828	1828	1828	1828	1543
281	20250117	142600	3107554927	1829	1828	1829	1828	1242
282	20250117	142500	3105284357	1828	1829	1830	1827	9442
283	20250117	142400	3088031988	1829	1830	1830	1829	1110
284	20250117	142300	3086001588	1830	1830	1830	1829	6400
285	20250117	142200	3074291388	1830	1831	1831	1830	8515
286	20250117	142100	3058708643	1831	1830	1831	1830	1434
287	20250117	142000	3056084313	1830	1829	1830	1829	206
288	20250117	141900	3055707353	1830	1828	1830	1828	791
289	20250117	141800	3054261403	1828	1828	1830	1827	455
290	20250117	141700	3053429859	1827	1829	1829	1827	562
291	20250117	141600	3052403009	1829	1827	1829	1827	2567
292	20250117	141500	3047709168	1827	1823	1827	1823	416
293	20250117	141400	3046950776	1823	1825	1825	1822	3800
294	20250117	141300	3040023114	1825	1825	1825	1825	1454
295	20250117	141200	3037369564	1829	1829	1829	1829	15
296	20250117	141100	3037342129	1829	1826	1829	1824	997
297	20250117	141000	3035523305	1826	1826	1826	1826	87
298	20250117	140900	3035364443	1824	1828	1828	1824	8232
299	20250117	140800	3020337411	1829	1830	1832	1829	1044
300	20250117	140700	3018426890	1830	1830	1830	1830	185
301	20250117	140600	3018088340	1831	1831	1831	1831	1050
302	20250117	140500	3016165790	1831	1830	1834	1830	946
303	20250117	140400	3014434550	1835	1834	1835	1834	1203
304	20250117	140300	3012227833	1834	1835	1835	1834	1457
305	20250117	140200	3009555641	1834	1834	1834	1834	1350
306	20250117	140100	3007079741	1829	1829	1829	1828	3322
307	20250117	140000	3001003903	1829	1828	1829	1828	150
308	20250117	135900	3000729653	1828	1828	1828	1826	3735
309	20250117	135800	2993903425	1828	1831	1831	1827	13841
310	20250117	135700	2968594420	1831	1831	1831	1831	1250
311	20250117	135600	2966305670	1831	1836	1836	1831	1317
312	20250117	135500	2963893550	1836	1835	1836	1835	273
313	20250117	135400	2963392475	1832	1832	1832	1832	160
314	20250117	135300	2963099355	1832	1834	1835	1832	2835
315	20250117	135200	2957900761	1834	1836	1836	1834	175
316	20250117	135100	2957579809	1835	1835	1836	1835	2109
317	20250117	135000	2953709744	1836	1836	1836	1836	50
318	20250117	134900	2953617944	1836	1835	1836	1835	160
319	20250117	134800	2953324208	1836	1836	1836	1836	3
320	20250117	134700	2953318700	1838	1838	1838	1838	0
321	20250117	134600	2953318700	1838	1837	1838	1837	1359
322	20250117	134500	2950820961	1838	1833	1838	1830	4210
323	20250117	134400	2943112740	1833	1833	1833	1833	7
324	20250117	134300	2943099909	1831	1838	1838	1831	201
325	20250117	134200	2942730478	1839	1830	1839	1830	632
326	20250117	134100	2941573909	1830	1834	1834	1830	8181
327	20250117	134000	2926578713	1831	1833	1834	1831	1969
328	20250117	133900	2922968945	1839	1833	1839	1831	6326
329	20250117	133800	2911376564	1834	1836	1839	1834	5258
330	20250117	133700	2901728131	1840	1835	1840	1835	4
331	20250117	133600	2901720781	1835	1841	1841	1835	17123
332	20250117	133500	2870271315	1841	1841	1841	1841	511
333	20250117	133400	2869330564	1841	1841	1842	1841	307
334	20250117	133300	2868765376	1841	1841	1841	1841	303
335	20250117	133200	2868207553	1837	1838	1838	1837	37
336	20250117	133100	2868139580	1841	1841	1841	1841	300
337	20250117	133000	2867587280	1841	1836	1841	1836	3893
338	20250117	132900	2860439432	1837	1840	1841	1837	5613
339	20250117	132800	2850113920	1840	1840	1840	1840	3
340	20250117	132700	2850108400	1840	1840	1840	1840	3
341	20250117	132600	2850102880	1840	1840	1840	1840	103
342	20250117	132500	2849913360	1840	1837	1840	1837	6065
343	20250117	132400	2838771649	1837	1837	1837	1837	475
344	20250117	132300	2837899074	1837	1838	1838	1836	1611
345	20250117	132200	2834939371	1840	1840	1840	1840	106
346	20250117	132100	2834744331	1839	1839	1839	1839	0
347	20250117	132000	2834744331	1839	1839	1839	1839	0
348	20250117	131900	2834744331	1839	1838	1839	1838	382
349	20250117	131800	2834042098	1838	1839	1839	1836	27
350	20250117	131700	2833992513	1835	1840	1840	1835	681
351	20250117	131600	2832742868	1840	1836	1840	1835	1569
352	20250117	131500	2829863190	1840	1840	1840	1840	99
353	20250117	131400	2829681030	1839	1839	1839	1839	100
354	20250117	131300	2829497130	1841	1841	1841	1841	1
355	20250117	131200	2829495289	1834	1833	1841	1833	10
356	20250117	131100	2829476950	1832	1834	1841	1832	5646
357	20250117	131000	2819126941	1842	1842	1842	1834	583
358	20250117	130900	2818057000	1842	1842	1842	1842	471
359	20250117	130800	2817189418	1834	1843	1843	1834	620
360	20250117	130700	2816052105	1844	1843	1844	1843	2
361	20250117	130600	2816048418	1832	1833	1833	1832	3000
362	20250117	130500	2810552068	1844	1842	1846	1832	1103
363	20250117	130400	2808530776	1830	1831	1831	1830	3187
364	20250117	130300	2802698086	1830	1837	1837	1830	3302
365	20250117	130200	2796645445	1847	1847	1847	1837	2754
366	20250117	130100	2791580226	1847	1847	1847	1847	0
367	20250117	130000	2791580226	1847	1847	1847	1847	1
368	20250117	125900	2791578379	1843	1847	1848	1843	496
369	20250117	125800	2790662261	1847	1847	1847	1843	352
370	20250117	125700	2790013517	1843	1843	1843	1843	150
371	20250117	125600	2789737067	1847	1848	1848	1847	3
372	20250117	125500	2789731524	1848	1837	1848	1834	4864
373	20250117	125400	2780791222	1847	1836	1847	1835	2246
374	20250117	125300	2776667580	1835	1835	1836	1835	1966
375	20250117	125200	2773059677	1835	1839	1839	1835	2462
376	20250117	125100	2768537121	1839	1845	1845	1839	1527
377	20250117	125000	2765723003	1847	1845	1848	1845	2872
378	20250117	124900	2760421992	1846	1846	1846	1846	697
379	20250117	124800	2759135330	1847	1847	1847	1847	224
380	20250117	124700	2758721602	1847	1847	1847	1847	113
381	20250117	124600	2758512891	1848	1850	1850	1848	322
382	20250117	124500	2757917533	1849	1848	1849	1847	2160
383	20250117	124400	2753927779	1847	1850	1850	1847	9276
384	20250117	124300	2736777996	1850	1851	1853	1850	2178
385	20250117	124200	2732747516	1851	1854	1854	1851	1987
386	20250117	124100	2729068415	1856	1853	1856	1853	16
387	20250117	124000	2729038764	1858	1857	1858	1857	68
388	20250117	123900	2728912487	1858	1858	1859	1858	492
389	20250117	123800	2727998350	1857	1858	1858	1857	34
390	20250117	123700	2727935211	1858	1858	1858	1858	1
391	20250117	123600	2727933353	1858	1858	1858	1858	20
392	20250117	123500	2727896193	1859	1859	1859	1859	445
393	20250117	123400	2727068938	1850	1851	1851	1850	2880
394	20250117	123300	2721739933	1850	1859	1859	1850	22179
395	20250117	123200	2680695705	1860	1860	1860	1860	0
396	20250117	123100	2680695705	1860	1860	1860	1860	0
397	20250117	123000	2680695705	1860	1858	1860	1858	3000
398	20250117	122900	2675117734	1859	1859	1859	1859	1
399	20250117	122800	2675115875	1854	1860	1860	1854	10319
400	20250117	122700	2655974883	1857	1857	1857	1857	1181
401	20250117	122600	2653781766	1857	1857	1857	1857	500
402	20250117	122500	2652853266	1857	1855	1857	1855	983
403	20250117	122400	2651028241	1857	1857	1857	1857	0
404	20250117	122300	2651028241	1857	1857	1857	1857	244
405	20250117	122200	2650575133	1857	1857	1857	1857	2960
406	20250117	122100	2645078413	1857	1857	1857	1857	1000
407	20250117	122000	2643221413	1857	1857	1857	1857	1021
408	20250117	121900	2641325416	1857	1857	1857	1857	250
409	20250117	121800	2640861166	1857	1857	1857	1857	116
410	20250117	121700	2640645754	1857	1857	1857	1857	30
411	20250117	121600	2640590044	1857	1857	1857	1855	104
412	20250117	121500	2640397062	1854	1855	1857	1854	7859
413	20250117	121400	2625821388	1857	1857	1857	1855	199
414	20250117	121300	2625452037	1857	1863	1864	1857	3045
415	20250117	121200	2619792794	1865	1865	1865	1865	0
416	20250117	121100	2619792794	1865	1865	1865	1865	0
417	20250117	121000	2619792794	1865	1864	1865	1864	6
418	20250117	120900	2619781609	1865	1865	1865	1865	203
419	20250117	120800	2619403014	1865	1864	1865	1864	91
420	20250117	120700	2619233338	1864	1863	1864	1863	284
421	20250117	120600	2618703965	1864	1864	1864	1864	19
422	20250117	120500	2618668549	1864	1862	1864	1862	11
423	20250117	120400	2618648065	1864	1865	1866	1862	1031
424	20250117	120300	2616726315	1866	1864	1866	1864	385
425	20250117	120200	2616007907	1864	1866	1866	1864	124
426	20250117	120100	2615776571	1865	1869	1869	1865	1251
427	20250117	120000	2613443254	1869	1870	1870	1865	1021
428	20250117	115900	2611539080	1865	1869	1870	1865	120
429	20250117	115800	2611315059	1870	1868	1870	1868	1075
430	20250117	115700	2609306482	1868	1865	1869	1857	33057
431	20250117	115600	2547623254	1857	1866	1866	1857	2448
432	20250117	115500	2543059786	1866	1867	1867	1866	513
433	20250117	115400	2542102028	1867	1861	1867	1855	101
434	20250117	115300	2541914615	1865	1867	1867	1865	1630
435	20250117	115200	2538871665	1867	1858	1867	1858	3287
436	20250117	115100	2532748824	1857	1855	1857	1855	556
437	20250117	115000	2531717168	1855	1856	1856	1855	561
438	20250117	114900	2530676052	1855	1857	1857	1855	3556
439	20250117	114800	2524075566	1857	1850	1857	1850	4067
440	20250117	114700	2516533571	1850	1847	1850	1847	2425
441	20250117	114600	2512049472	1847	1847	1847	1847	24
442	20250117	114500	2512005144	1848	1844	1848	1844	5241
443	20250117	114400	2502330525	1844	1844	1845	1839	7052
444	20250117	114300	2489340986	1844	1844	1844	1844	311
445	20250117	114200	2488767502	1845	1838	1845	1838	4285
446	20250117	114100	2480883646	1838	1834	1838	1834	2368
447	20250117	114000	2476538665	1832	1832	1832	1832	1996
448	20250117	113900	2472881993	1832	1831	1832	1830	2630
449	20250117	113800	2468069063	1831	1832	1832	1831	2808
450	20250117	113700	2462924809	1832	1836	1836	1832	12151
451	20250117	113600	2440630098	1838	1838	1838	1838	47
452	20250117	113500	2440543712	1838	1838	1838	1838	16
453	20250117	113400	2440514304	1838	1838	1838	1838	21
454	20250117	113300	2440475706	1839	1838	1839	1835	2942
455	20250117	113200	2435072996	1838	1837	1838	1837	161
456	20250117	113100	2434777234	1837	1832	1837	1832	3001
457	20250117	113000	2429266003	1832	1830	1832	1830	268
458	20250117	112900	2428775437	1830	1829	1830	1829	903
459	20250117	112800	2427123846	1827	1825	1827	1825	3745
460	20250117	112700	2420287421	1824	1825	1825	1824	389
461	20250117	112600	2419577556	1825	1826	1830	1824	2996
462	20250117	112500	2414112487	1830	1827	1830	1826	5960
463	20250117	112400	2403211720	1827	1827	1827	1827	1330
464	20250117	112300	2400781810	1826	1830	1830	1826	11507
465	20250117	112200	2379726348	1830	1830	1830	1829	6366
466	20250117	112100	2368078176	1830	1830	1830	1830	7981
467	20250117	112000	2353472946	1835	1835	1835	1830	3854
468	20250117	111900	2346419430	1836	1831	1837	1831	4013
469	20250117	111800	2339062750	1835	1830	1837	1829	6487
470	20250117	111700	2327172774	1821	1827	1827	1820	3113
471	20250117	111600	2321500796	1828	1830	1830	1828	155
472	20250117	111500	2321217280	1830	1833	1833	1830	7414
473	20250117	111400	2307639259	1839	1839	1841	1834	4382
474	20250117	111300	2299594580	1840	1832	1840	1832	2466
475	20250117	111200	2295066805	1835	1837	1841	1835	4274
476	20250117	111100	2287214946	1835	1831	1835	1830	487
477	20250117	111000	2286321353	1835	1829	1835	1829	736
478	20250117	110900	2284972032	1829	1830	1834	1829	1792
479	20250117	110800	2281691981	1830	1825	1830	1825	716
480	20250117	110700	2280382802	1825	1824	1825	1824	2456
481	20250117	110600	2275903036	1824	1821	1824	1821	470
482	20250117	110500	2275046544	1822	1821	1822	1820	10126
483	20250117	110400	2256598721	1821	1819	1821	1819	3314
484	20250117	110300	2250568769	1819	1820	1820	1819	4649
485	20250117	110200	2242109497	1820	1820	1820	1820	600
486	20250117	110100	2241017497	1822	1817	1822	1812	20684
487	20250117	110000	2203462072	1818	1824	1824	1818	6059
488	20250117	105900	2192446797	1818	1818	1824	1818	1651
489	20250117	105800	2189445064	1818	1817	1818	1817	5361
490	20250117	105700	2179701974	1818	1820	1826	1818	30015
491	20250117	105600	2125132675	1818	1822	1822	1817	7288
492	20250117	105500	2111871765	1822	1828	1828	1821	3200
493	20250117	105400	2106040343	1828	1819	1828	1816	6959
494	20250117	105300	2093391679	1819	1835	1835	1817	15443
495	20250117	105200	2065277759	1835	1820	1835	1817	28509
496	20250117	105100	2013396884	1820	1819	1820	1816	28109
497	20250117	105000	1962264241	1819	1835	1835	1818	34917
498	20250117	104900	1898701330	1830	1834	1835	1820	44079
499	20250117	104800	1818266965	1834	1836	1848	1833	15658
500	20250117	104700	1789520766	1836	1848	1848	1834	39689
501	20250117	104600	1716618442	1848	1842	1848	1836	15871
502	20250117	104500	1687430702	1848	1842	1848	1841	15302
503	20250117	104400	1659250559	1842	1844	1844	1841	6858
504	20250117	104300	1646621015	1842	1850	1850	1841	10803
505	20250117	104200	1626704927	1848	1848	1850	1845	6040
506	20250117	104100	1615556547	1848	1849	1850	1845	10896
507	20250117	104000	1595420437	1850	1852	1852	1850	2362
508	20250117	103900	1591049384	1851	1852	1852	1850	2106
509	20250117	103800	1587152665	1853	1854	1854	1853	42
510	20250117	103700	1587074828	1855	1856	1856	1855	230
511	20250117	103600	1586648130	1855	1855	1858	1852	1641
512	20250117	103500	1583605249	1855	1852	1855	1850	3314
513	20250117	103400	1577466628	1852	1851	1852	1849	2267
514	20250117	103300	1573269997	1851	1843	1851	1843	3932
515	20250117	103200	1566018374	1843	1846	1848	1843	3595
516	20250117	103100	1559386687	1847	1842	1847	1842	11444
517	20250117	103000	1538272272	1842	1846	1846	1841	8734
518	20250117	102900	1522169774	1845	1849	1849	1845	8033
519	20250117	102800	1507338457	1850	1851	1852	1850	2401
520	20250117	102700	1502895899	1851	1857	1857	1850	21126
521	20250117	102600	1463772206	1857	1857	1857	1857	400
522	20250117	102500	1463029406	1856	1856	1863	1856	1777
523	20250117	102400	1459731132	1856	1864	1864	1856	22590
524	20250117	102300	1417669091	1865	1863	1865	1863	1997
525	20250117	102200	1413945711	1862	1863	1869	1860	15327
526	20250117	102100	1385423679	1862	1865	1865	1861	5687
527	20250117	102000	1374825836	1865	1869	1874	1865	3236
528	20250117	101900	1368782137	1868	1870	1875	1868	1431
529	20250117	101800	1366106831	1870	1870	1875	1870	2503
530	20250117	101700	1361423716	1870	1870	1875	1870	464
531	20250117	101600	1360555131	1870	1875	1875	1870	5957
532	20250117	101500	1349407459	1875	1878	1878	1875	1155
533	20250117	101400	1347241621	1878	1879	1884	1878	2362
534	20250117	101300	1342804868	1878	1880	1884	1878	321
535	20250117	101200	1342201564	1880	1879	1880	1879	283
536	20250117	101100	1341669714	1879	1883	1883	1879	227
537	20250117	101000	1341242961	1880	1880	1882	1880	1050
538	20250117	100900	1339268661	1881	1874	1881	1873	24427
539	20250117	100800	1293370098	1873	1874	1874	1873	2639
540	20250117	100700	1288427094	1874	1873	1874	1871	2626
541	20250117	100600	1283510831	1873	1871	1874	1871	6725
542	20250117	100500	1270916317	1871	1869	1871	1869	363
543	20250117	100400	1270237588	1869	1870	1870	1869	5050
544	20250117	100300	1260794138	1870	1866	1871	1866	1500
545	20250117	100200	1257989388	1866	1871	1871	1866	11
546	20250117	100100	1257968857	1866	1873	1873	1866	2363
547	20250117	100000	1253558297	1868	1870	1874	1868	1597
548	20250117	095900	1250570329	1874	1873	1874	1870	175
549	20250117	095800	1250242790	1873	1869	1874	1869	7051
550	20250117	095700	1237059366	1869	1873	1877	1868	18159
551	20250117	095600	1203102301	1878	1878	1879	1873	519
552	20250117	095500	1202128502	1880	1880	1880	1880	372
553	20250117	095400	1201429142	1880	1882	1883	1880	522
554	20250117	095300	1200446696	1880	1882	1883	1880	1573
555	20250117	095200	1197488139	1883	1883	1883	1883	572
556	20250117	095100	1196411063	1886	1883	1886	1873	487
557	20250117	095000	1195494889	1872	1879	1879	1871	3936
558	20250117	094900	1188122373	1879	1883	1883	1879	3085
559	20250117	094800	1182321920	1883	1885	1885	1880	4436
560	20250117	094700	1173970480	1886	1889	1889	1886	4241
561	20250117	094600	1165971364	1887	1890	1890	1886	2476
562	20250117	094500	1161295695	1891	1891	1891	1891	201
563	20250117	094400	1160915604	1888	1883	1888	1883	10770
564	20250117	094300	1140595304	1883	1886	1886	1883	3920
565	20250117	094200	1133212024	1884	1883	1884	1883	1516
566	20250117	094100	1130357042	1883	1879	1883	1872	25436
567	20250117	094000	1082566962	1880	1872	1880	1872	3307
568	20250117	093900	1076366778	1872	1868	1873	1868	8098
569	20250117	093800	1061223543	1868	1871	1871	1867	2892
570	20250117	093700	1055820225	1871	1873	1873	1871	899
571	20250117	093600	1054137298	1873	1878	1878	1871	586
572	20250117	093500	1053039534	1878	1879	1879	1870	10549
573	20250117	093400	1033283173	1879	1878	1880	1877	1740
574	20250117	093300	1030014240	1879	1872	1880	1870	857
575	20250117	093200	1028406703	1872	1875	1875	1870	12874
576	20250117	093100	1004326913	1872	1878	1880	1872	12228
577	20250117	093000	981403564	1880	1881	1881	1880	200
578	20250117	092900	981027374	1881	1883	1883	1876	2317
579	20250117	092800	976673927	1883	1883	1883	1882	228
580	20250117	092700	976244703	1883	1872	1883	1872	1787
581	20250117	092600	972897252	1872	1876	1876	1871	7600
582	20250117	092500	958654552	1883	1886	1888	1877	3348
583	20250117	092400	952344716	1876	1881	1889	1872	17899
584	20250117	092300	918755910	1880	1897	1897	1877	5229
585	20250117	092200	908927465	1897	1896	1900	1875	14923
586	20250117	092100	880721534	1897	1910	1910	1871	20107
587	20250117	092000	842672921	1914	1898	1914	1898	31742
588	20250117	091900	782115618	1895	1878	1895	1871	19550
589	20250117	091800	745353555	1878	1866	1880	1865	41755
590	20250117	091700	667319772	1865	1854	1865	1851	20325
591	20250117	091600	629593912	1850	1856	1856	1850	21357
592	20250117	091500	590039576	1850	1851	1854	1850	40884
593	20250117	091400	514358401	1855	1856	1860	1851	24909
594	20250117	091300	468145950	1856	1865	1870	1854	18267
595	20250117	091200	434232273	1860	1870	1873	1860	16457
596	20250117	091100	403505866	1870	1878	1878	1870	14732
597	20250117	091000	375915613	1878	1891	1891	1877	14448
598	20250117	090900	348687214	1895	1893	1895	1890	14776
599	20250117	090800	320730133	1895	1898	1899	1893	8582
600	20250117	090700	304455745	1897	1905	1905	1897	67868
601	20250117	090600	175536823	1905	1913	1913	1905	11178
602	20250117	090500	154189803	1911	1931	1932	1911	10643
603	20250117	090400	133693282	1932	1933	1933	1931	3897
604	20250117	090300	126162003	1942	1936	1942	1935	7908
605	20250117	090200	110851137	1937	1947	1947	1937	20222
606	20250117	090100	71590973	1967	1970	1975	1944	3982
607	20250117	090000	63764245	1970	1975	1975	1941	29047