KissMeData/017180/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190300	165168670	1841	1841	1841	1841	653
3	20250113	190200	165168670	1841	1841	1841	1841	0
4	20250113	190100	165168670	1841	1841	1841	1841	0
5	20250113	190000	165168670	1841	1841	1841	1841	0
6	20250113	185900	165168670	1841	1841	1841	1841	0
7	20250113	185800	165168670	1841	1841	1841	1841	0
8	20250113	185700	165168670	1841	1841	1841	1841	0
9	20250113	185600	165168670	1841	1841	1841	1841	0
10	20250113	185500	165168670	1841	1841	1841	1841	0
11	20250113	185400	165168670	1841	1841	1841	1841	0
12	20250113	185300	165168670	1841	1841	1841	1841	0
13	20250113	185200	165168670	1841	1841	1841	1841	0
14	20250113	185100	165168670	1841	1841	1841	1841	0
15	20250113	185000	165168670	1841	1841	1841	1841	0
16	20250113	184900	165168670	1841	1841	1841	1841	0
17	20250113	184800	165168670	1841	1841	1841	1841	0
18	20250113	184700	165168670	1841	1841	1841	1841	0
19	20250113	184600	165168670	1841	1841	1841	1841	0
20	20250113	184500	165168670	1841	1841	1841	1841	0
21	20250113	184400	165168670	1841	1841	1841	1841	0
22	20250113	184300	165168670	1841	1841	1841	1841	0
23	20250113	184200	165168670	1841	1841	1841	1841	0
24	20250113	184100	165168670	1841	1841	1841	1841	0
25	20250113	184000	165168670	1841	1841	1841	1841	0
26	20250113	183900	165168670	1841	1841	1841	1841	0
27	20250113	183800	165168670	1841	1841	1841	1841	0
28	20250113	183700	165168670	1841	1841	1841	1841	0
29	20250113	183600	165168670	1841	1841	1841	1841	0
30	20250113	183500	165168670	1841	1841	1841	1841	0
31	20250113	183400	165168670	1841	1841	1841	1841	0
32	20250113	183300	165168670	1841	1841	1841	1841	653
33	20250113	183200	165168670	1841	1841	1841	1841	0
34	20250113	183100	165168670	1841	1841	1841	1841	0
35	20250113	183000	165168670	1841	1841	1841	1841	0
36	20250113	182900	165168670	1841	1841	1841	1841	0
37	20250113	182800	165168670	1841	1841	1841	1841	0
38	20250113	182700	165168670	1841	1841	1841	1841	0
39	20250113	182600	165168670	1841	1841	1841	1841	0
40	20250113	182500	165168670	1841	1841	1841	1841	0
41	20250113	182400	165168670	1841	1841	1841	1841	0
42	20250113	182300	165168670	1841	1841	1841	1841	0
43	20250113	182200	165168670	1841	1841	1841	1841	0
44	20250113	182100	165168670	1841	1841	1841	1841	0
45	20250113	182000	165168670	1841	1841	1841	1841	0
46	20250113	181900	165168670	1841	1841	1841	1841	0
47	20250113	181800	165168670	1841	1841	1841	1841	0
48	20250113	181700	165168670	1841	1841	1841	1841	0
49	20250113	181600	165168670	1841	1841	1841	1841	0
50	20250113	181500	165168670	1841	1841	1841	1841	0
51	20250113	181400	165168670	1841	1841	1841	1841	0
52	20250113	181300	165168670	1841	1841	1841	1841	0
53	20250113	181200	165168670	1841	1841	1841	1841	0
54	20250113	181100	165168670	1841	1841	1841	1841	0
55	20250113	181000	165168670	1841	1841	1841	1841	0
56	20250113	180900	165168670	1841	1841	1841	1841	0
57	20250113	180800	165168670	1841	1841	1841	1841	0
58	20250113	180700	165168670	1841	1841	1841	1841	0
59	20250113	180600	165168670	1841	1841	1841	1841	0
60	20250113	180500	165168670	1841	1841	1841	1841	0
61	20250113	180400	165168670	1841	1841	1841	1841	0
62	20250113	180300	165168670	1841	1841	1841	1841	653
63	20250113	180200	165168670	1841	1841	1841	1841	0
64	20250113	180100	165168670	1841	1841	1841	1841	0
65	20250113	180000	165168670	1841	1841	1841	1841	0
66	20250113	175900	165168670	1841	1841	1841	1841	0
67	20250113	175800	165168670	1841	1841	1841	1841	0
68	20250113	175700	165168670	1841	1841	1841	1841	0
69	20250113	175600	165168670	1841	1841	1841	1841	0
70	20250113	175500	165168670	1841	1841	1841	1841	0
71	20250113	175400	165168670	1841	1841	1841	1841	0
72	20250113	175300	165168670	1841	1841	1841	1841	0
73	20250113	175200	165168670	1841	1841	1841	1841	0
74	20250113	175100	165168670	1841	1841	1841	1841	0
75	20250113	175000	165168670	1841	1841	1841	1841	0
76	20250113	174900	165168670	1841	1841	1841	1841	0
77	20250113	174800	165168670	1841	1841	1841	1841	0
78	20250113	174700	165168670	1841	1841	1841	1841	0
79	20250113	174600	165168670	1841	1841	1841	1841	0
80	20250113	174500	165168670	1841	1841	1841	1841	0
81	20250113	174400	165168670	1841	1841	1841	1841	0
82	20250113	174300	165168670	1841	1841	1841	1841	0
83	20250113	174200	165168670	1841	1841	1841	1841	0
84	20250113	174100	165168670	1841	1841	1841	1841	0
85	20250113	174000	165168670	1841	1841	1841	1841	0
86	20250113	173900	165168670	1841	1841	1841	1841	0
87	20250113	173800	165168670	1841	1841	1841	1841	0
88	20250113	173700	165168670	1841	1841	1841	1841	0
89	20250113	173600	165168670	1841	1841	1841	1841	0
90	20250113	173500	165168670	1841	1841	1841	1841	0
91	20250113	173400	165168670	1841	1841	1841	1841	0
92	20250113	173300	165168670	1841	1841	1841	1841	653
93	20250113	173200	165168670	1841	1841	1841	1841	0
94	20250113	173100	165168670	1841	1841	1841	1841	0
95	20250113	173000	165168670	1841	1841	1841	1841	0
96	20250113	172900	165168670	1841	1841	1841	1841	0
97	20250113	172800	165168670	1841	1841	1841	1841	0
98	20250113	172700	165168670	1841	1841	1841	1841	0
99	20250113	172600	165168670	1841	1841	1841	1841	0
100	20250113	172500	165168670	1841	1841	1841	1841	0
101	20250113	172400	165168670	1841	1841	1841	1841	0
102	20250113	172300	165168670	1841	1841	1841	1841	0
103	20250113	172200	165168670	1841	1841	1841	1841	0
104	20250113	172100	165168670	1841	1841	1841	1841	0
105	20250113	172000	165168670	1841	1841	1841	1841	0
106	20250113	171900	165168670	1841	1841	1841	1841	0
107	20250113	171800	165168670	1841	1841	1841	1841	0
108	20250113	171700	165168670	1841	1841	1841	1841	0
109	20250113	171600	165168670	1841	1841	1841	1841	0
110	20250113	171500	165168670	1841	1841	1841	1841	0
111	20250113	171400	165168670	1841	1841	1841	1841	0
112	20250113	171300	165168670	1841	1841	1841	1841	0
113	20250113	171200	165168670	1841	1841	1841	1841	0
114	20250113	171100	165168670	1841	1841	1841	1841	0
115	20250113	171000	165168670	1841	1841	1841	1841	0
116	20250113	170900	165168670	1841	1841	1841	1841	0
117	20250113	170800	165168670	1841	1841	1841	1841	0
118	20250113	170700	165168670	1841	1841	1841	1841	0
119	20250113	170600	165168670	1841	1841	1841	1841	0
120	20250113	170500	165168670	1841	1841	1841	1841	0
121	20250113	170400	165168670	1841	1841	1841	1841	0
122	20250113	170300	165168670	1841	1841	1841	1841	653
123	20250113	170200	165168670	1841	1841	1841	1841	0
124	20250113	170100	165168670	1841	1841	1841	1841	0
125	20250113	170000	165168670	1841	1841	1841	1841	0
126	20250113	165900	165168670	1841	1841	1841	1841	0
127	20250113	165800	165168670	1841	1841	1841	1841	0
128	20250113	165700	165168670	1841	1841	1841	1841	0
129	20250113	165600	165168670	1841	1841	1841	1841	0
130	20250113	165500	165168670	1841	1841	1841	1841	0
131	20250113	165400	165168670	1841	1841	1841	1841	0
132	20250113	165300	165168670	1841	1841	1841	1841	0
133	20250113	165200	165168670	1841	1841	1841	1841	0
134	20250113	165100	165168670	1841	1841	1841	1841	0
135	20250113	165000	165168670	1841	1841	1841	1841	0
136	20250113	164900	165168670	1841	1841	1841	1841	0
137	20250113	164800	165168670	1841	1841	1841	1841	0
138	20250113	164700	165168670	1841	1841	1841	1841	0
139	20250113	164600	165168670	1841	1841	1841	1841	0
140	20250113	164500	165168670	1841	1841	1841	1841	0
141	20250113	164400	165168670	1841	1841	1841	1841	0
142	20250113	164300	165168670	1841	1841	1841	1841	0
143	20250113	164200	165168670	1841	1841	1841	1841	0
144	20250113	164100	165168670	1841	1841	1841	1841	0
145	20250113	164000	165168670	1841	1841	1841	1841	0
146	20250113	163900	165168670	1841	1841	1841	1841	0
147	20250113	163800	165168670	1841	1841	1841	1841	0
148	20250113	163700	165168670	1841	1841	1841	1841	0
149	20250113	163600	165168670	1841	1841	1841	1841	0
150	20250113	163500	165168670	1841	1841	1841	1841	0
151	20250113	163400	165168670	1841	1841	1841	1841	0
152	20250113	163300	165168670	1841	1841	1841	1841	653
153	20250113	163200	165168670	1841	1841	1841	1841	0
154	20250113	163100	165168670	1841	1841	1841	1841	0
155	20250113	163000	165168670	1841	1841	1841	1841	0
156	20250113	162900	165168670	1841	1841	1841	1841	0
157	20250113	162800	165168670	1841	1841	1841	1841	0
158	20250113	162700	165168670	1841	1841	1841	1841	0
159	20250113	162600	165168670	1841	1841	1841	1841	0
160	20250113	162500	165168670	1841	1841	1841	1841	0
161	20250113	162400	165168670	1841	1841	1841	1841	0
162	20250113	162300	165168670	1841	1841	1841	1841	0
163	20250113	162200	165168670	1841	1841	1841	1841	0
164	20250113	162100	165168670	1841	1841	1841	1841	0
165	20250113	162000	165168670	1841	1841	1841	1841	0
166	20250113	161900	165168670	1841	1841	1841	1841	0
167	20250113	161800	165168670	1841	1841	1841	1841	0
168	20250113	161700	165168670	1841	1841	1841	1841	0
169	20250113	161600	165168670	1841	1841	1841	1841	0
170	20250113	161500	165168670	1841	1841	1841	1841	0
171	20250113	161400	165168670	1841	1841	1841	1841	0
172	20250113	161300	165168670	1841	1841	1841	1841	0
173	20250113	161200	165168670	1841	1841	1841	1841	0
174	20250113	161100	165168670	1841	1841	1841	1841	0
175	20250113	161000	165168670	1841	1841	1841	1841	0
176	20250113	160900	165168670	1841	1841	1841	1841	0
177	20250113	160800	165168670	1841	1841	1841	1841	0
178	20250113	160700	165168670	1841	1841	1841	1841	0
179	20250113	160600	165168670	1841	1841	1841	1841	0
180	20250113	160500	165168670	1841	1841	1841	1841	0
181	20250113	160400	165168670	1841	1841	1841	1841	0
182	20250113	160300	165168670	1841	1841	1841	1841	653
183	20250113	160200	165168670	1841	1841	1841	1841	0
184	20250113	160100	165168670	1841	1841	1841	1841	0
185	20250113	160000	165168670	1841	1841	1841	1841	0
186	20250113	155900	165168670	1841	1841	1841	1841	0
187	20250113	155800	165168670	1841	1841	1841	1841	0
188	20250113	155700	165168670	1841	1841	1841	1841	0
189	20250113	155600	165168670	1841	1841	1841	1841	0
190	20250113	155500	165168670	1841	1841	1841	1841	0
191	20250113	155400	165168670	1841	1841	1841	1841	0
192	20250113	155300	165168670	1841	1841	1841	1841	0
193	20250113	155200	165168670	1841	1841	1841	1841	0
194	20250113	155100	165168670	1841	1841	1841	1841	0
195	20250113	155000	165168670	1841	1841	1841	1841	0
196	20250113	154900	165168670	1841	1841	1841	1841	0
197	20250113	154800	165168670	1841	1841	1841	1841	0
198	20250113	154700	165168670	1841	1841	1841	1841	0
199	20250113	154600	165168670	1841	1841	1841	1841	0
200	20250113	154500	165168670	1841	1841	1841	1841	0
201	20250113	154400	165168670	1841	1841	1841	1841	0
202	20250113	154300	165168670	1841	1841	1841	1841	0
203	20250113	154200	165168670	1841	1841	1841	1841	0
204	20250113	154100	165168670	1841	1841	1841	1841	0
205	20250113	154000	165168670	1841	1841	1841	1841	0
206	20250113	153900	165168670	1841	1841	1841	1841	0
207	20250113	153800	165168670	1841	1841	1841	1841	0
208	20250113	153700	165168670	1841	1841	1841	1841	0
209	20250113	153600	165168670	1841	1841	1841	1841	0
210	20250113	153500	165168670	1841	1841	1841	1841	0
211	20250113	153400	165168670	1841	1841	1841	1841	0
212	20250113	153300	165168670	1841	1841	1841	1841	653
213	20250113	153200	165168670	1841	1841	1841	1841	0
214	20250113	153100	165168670	1841	1841	1841	1841	0
215	20250113	153000	165168670	1841	1841	1841	1841	653
216	20250113	152900	163966497	1841	1841	1841	1841	0
217	20250113	152800	163966497	1841	1841	1841	1841	0
218	20250113	152700	163966497	1841	1841	1841	1841	0
219	20250113	152600	163966497	1841	1841	1841	1841	0
220	20250113	152500	163966497	1841	1841	1841	1841	0
221	20250113	152400	163966497	1841	1841	1841	1841	0
222	20250113	152300	163966497	1841	1841	1841	1841	0
223	20250113	152200	163966497	1841	1841	1841	1841	0
224	20250113	152100	163966497	1841	1841	1841	1841	0
225	20250113	152000	163966497	1841	1841	1841	1841	0
226	20250113	151900	163966497	1841	1842	1842	1841	2205
227	20250113	151800	159906569	1842	1842	1842	1842	0
228	20250113	151700	159906569	1842	1843	1843	1842	114
229	20250113	151600	159696578	1850	1850	1850	1850	3
230	20250113	151500	159691028	1842	1842	1842	1842	0
231	20250113	151400	159691028	1842	1842	1842	1842	0
232	20250113	151300	159691028	1842	1843	1843	1842	193
233	20250113	151200	159335521	1842	1842	1842	1842	0
234	20250113	151100	159335521	1842	1842	1842	1842	200
235	20250113	151000	158967121	1841	1841	1841	1841	0
236	20250113	150900	158967121	1841	1842	1842	1841	78
237	20250113	150800	158823515	1852	1852	1852	1852	0
238	20250113	150700	158823515	1852	1852	1852	1852	0
239	20250113	150600	158823515	1852	1852	1852	1852	0
240	20250113	150500	158823515	1852	1852	1852	1852	0
241	20250113	150400	158823515	1852	1852	1852	1852	0
242	20250113	150300	158823515	1852	1852	1852	1852	0
243	20250113	150200	158823515	1852	1841	1852	1841	72
244	20250113	150100	158690952	1842	1842	1842	1842	0
245	20250113	150000	158690952	1842	1842	1842	1842	2028
246	20250113	145900	154955376	1842	1842	1842	1842	214
247	20250113	145800	154561188	1842	1843	1843	1842	635
248	20250113	145700	153390885	1844	1844	1844	1844	500
249	20250113	145600	152468885	1844	1844	1844	1844	200
250	20250113	145500	152100085	1844	1844	1844	1844	200
251	20250113	145400	151731285	1844	1846	1846	1844	2533
252	20250113	145300	147057639	1846	1846	1846	1846	95
253	20250113	145200	146882269	1853	1853	1853	1853	1
254	20250113	145100	146880416	1847	1847	1847	1847	24
255	20250113	145000	146836088	1847	1849	1849	1847	178
256	20250113	144900	146507114	1850	1853	1853	1850	9838
257	20250113	144800	128299118	1853	1853	1853	1853	0
258	20250113	144700	128299118	1853	1853	1853	1853	0
259	20250113	144600	128299118	1853	1854	1854	1853	130
260	20250113	144500	128058128	1854	1854	1854	1854	0
261	20250113	144400	128058128	1854	1853	1854	1853	71
262	20250113	144300	127926564	1853	1853	1853	1853	0
263	20250113	144200	127926564	1853	1855	1855	1853	3518
264	20250113	144100	121402782	1855	1855	1855	1855	0
265	20250113	144000	121402782	1855	1855	1855	1855	0
266	20250113	143900	121402782	1855	1855	1855	1855	0
267	20250113	143800	121402782	1855	1855	1855	1855	0
268	20250113	143700	121402782	1855	1855	1855	1855	0
269	20250113	143600	121402782	1855	1855	1855	1855	0
270	20250113	143500	121402782	1855	1855	1855	1855	59
271	20250113	143400	121293337	1855	1855	1855	1855	0
272	20250113	143300	121293337	1855	1855	1855	1855	0
273	20250113	143200	121293337	1855	1855	1855	1855	0
274	20250113	143100	121293337	1855	1855	1855	1855	0
275	20250113	143000	121293337	1855	1855	1855	1855	0
276	20250113	142900	121293337	1855	1855	1855	1855	0
277	20250113	142800	121293337	1855	1855	1855	1855	0
278	20250113	142700	121293337	1855	1855	1855	1855	0
279	20250113	142600	121293337	1855	1855	1855	1855	428
280	20250113	142500	120499397	1875	1875	1875	1875	0
281	20250113	142400	120499397	1875	1875	1875	1875	0
282	20250113	142300	120499397	1875	1875	1875	1875	0
283	20250113	142200	120499397	1875	1875	1875	1875	0
284	20250113	142100	120499397	1875	1875	1875	1875	0
285	20250113	142000	120499397	1875	1875	1875	1875	0
286	20250113	141900	120499397	1875	1875	1875	1875	302
287	20250113	141800	119933147	1875	1875	1875	1875	302
288	20250113	141700	119366897	1875	1875	1875	1875	0
289	20250113	141600	119366897	1875	1875	1875	1875	0
290	20250113	141500	119366897	1875	1857	1875	1857	1000
291	20250113	141400	117504486	1857	1857	1857	1857	0
292	20250113	141300	117504486	1857	1857	1857	1857	0
293	20250113	141200	117504486	1857	1857	1857	1857	0
294	20250113	141100	117504486	1857	1857	1857	1857	0
295	20250113	141000	117504486	1857	1857	1857	1857	0
296	20250113	140900	117504486	1857	1857	1857	1857	1
297	20250113	140800	117502629	1857	1857	1857	1857	0
298	20250113	140700	117502629	1857	1857	1857	1857	0
299	20250113	140600	117502629	1857	1857	1857	1857	0
300	20250113	140500	117502629	1857	1857	1857	1857	0
301	20250113	140400	117502629	1857	1857	1857	1857	0
302	20250113	140300	117502629	1857	1857	1857	1857	0
303	20250113	140200	117502629	1857	1857	1857	1857	0
304	20250113	140100	117502629	1857	1857	1857	1857	0
305	20250113	140000	117502629	1857	1857	1857	1857	0
306	20250113	135900	117502629	1857	1857	1857	1857	0
307	20250113	135800	117502629	1857	1857	1857	1857	0
308	20250113	135700	117502629	1857	1857	1857	1857	0
309	20250113	135600	117502629	1857	1857	1857	1857	0
310	20250113	135500	117502629	1857	1857	1857	1857	0
311	20250113	135400	117502629	1857	1857	1857	1857	0
312	20250113	135300	117502629	1857	1857	1857	1857	0
313	20250113	135200	117502629	1857	1857	1857	1857	60
314	20250113	135100	117391209	1860	1860	1860	1860	10
315	20250113	135000	117372609	1861	1861	1861	1861	0
316	20250113	134900	117372609	1861	1861	1861	1861	0
317	20250113	134800	117372609	1861	1861	1861	1861	0
318	20250113	134700	117372609	1861	1861	1861	1861	0
319	20250113	134600	117372609	1861	1861	1861	1861	0
320	20250113	134500	117372609	1861	1861	1861	1861	0
321	20250113	134400	117372609	1861	1861	1861	1861	0
322	20250113	134300	117372609	1861	1861	1861	1861	0
323	20250113	134200	117372609	1861	1861	1861	1861	0
324	20250113	134100	117372609	1861	1861	1861	1861	0
325	20250113	134000	117372609	1861	1861	1861	1861	0
326	20250113	133900	117372609	1861	1861	1861	1861	0
327	20250113	133800	117372609	1861	1861	1861	1861	0
328	20250113	133700	117372609	1861	1861	1861	1861	0
329	20250113	133600	117372609	1861	1861	1861	1861	0
330	20250113	133500	117372609	1861	1861	1861	1861	0
331	20250113	133400	117372609	1861	1861	1861	1861	0
332	20250113	133300	117372609	1861	1861	1861	1861	0
333	20250113	133200	117372609	1861	1861	1861	1861	0
334	20250113	133100	117372609	1861	1861	1861	1861	0
335	20250113	133000	117372609	1861	1861	1861	1861	0
336	20250113	132900	117372609	1861	1861	1861	1861	0
337	20250113	132800	117372609	1861	1861	1861	1861	0
338	20250113	132700	117372609	1861	1861	1861	1861	0
339	20250113	132600	117372609	1861	1861	1861	1861	0
340	20250113	132500	117372609	1861	1861	1861	1861	0
341	20250113	132400	117372609	1861	1861	1861	1861	0
342	20250113	132300	117372609	1861	1861	1861	1861	200
343	20250113	132200	117000409	1861	1861	1861	1861	0
344	20250113	132100	117000409	1861	1861	1861	1861	0
345	20250113	132000	117000409	1861	1861	1861	1861	0
346	20250113	131900	117000409	1861	1861	1861	1861	0
347	20250113	131800	117000409	1861	1861	1861	1861	0
348	20250113	131700	117000409	1861	1861	1861	1861	1
349	20250113	131600	116998548	1862	1862	1862	1862	1
350	20250113	131500	116996686	1861	1861	1861	1861	0
351	20250113	131400	116996686	1861	1861	1861	1861	36
352	20250113	131300	116929690	1861	1861	1861	1861	1
353	20250113	131200	116927829	1853	1862	1862	1853	2014
354	20250113	131100	113195878	1855	1855	1855	1855	0
355	20250113	131000	113195878	1855	1855	1855	1855	10
356	20250113	130900	113177328	1854	1854	1854	1854	0
357	20250113	130800	113177328	1854	1854	1854	1854	0
358	20250113	130700	113177328	1854	1854	1854	1854	0
359	20250113	130600	113177328	1854	1854	1854	1854	0
360	20250113	130500	113177328	1854	1854	1854	1854	109
361	20250113	130400	112975242	1854	1854	1854	1854	0
362	20250113	130300	112975242	1854	1854	1854	1854	0
363	20250113	130200	112975242	1854	1854	1854	1854	0
364	20250113	130100	112975242	1854	1854	1854	1854	0
365	20250113	130000	112975242	1854	1854	1854	1854	0
366	20250113	125900	112975242	1854	1854	1854	1854	0
367	20250113	125800	112975242	1854	1854	1854	1854	0
368	20250113	125700	112975242	1854	1854	1854	1854	0
369	20250113	125600	112975242	1854	1854	1854	1854	0
370	20250113	125500	112975242	1854	1854	1854	1854	0
371	20250113	125400	112975242	1854	1854	1854	1854	0
372	20250113	125300	112975242	1854	1854	1854	1854	0
373	20250113	125200	112975242	1854	1854	1854	1854	0
374	20250113	125100	112975242	1854	1854	1854	1854	164
375	20250113	125000	112671186	1855	1855	1855	1855	10
376	20250113	124900	112652636	1855	1855	1855	1855	0
377	20250113	124800	112652636	1855	1855	1855	1855	80
378	20250113	124700	112504236	1855	1855	1855	1855	16
379	20250113	124600	112474556	1855	1854	1855	1854	248
380	20250113	124500	112014565	1855	1855	1855	1855	0
381	20250113	124400	112014565	1855	1855	1855	1855	0
382	20250113	124300	112014565	1855	1855	1855	1855	285
383	20250113	124200	111485890	1855	1855	1855	1855	0
384	20250113	124100	111485890	1855	1855	1855	1855	0
385	20250113	124000	111485890	1855	1855	1855	1855	0
386	20250113	123900	111485890	1855	1855	1855	1855	0
387	20250113	123800	111485890	1855	1855	1855	1855	80
388	20250113	123700	111337490	1855	1855	1855	1855	0
389	20250113	123600	111337490	1855	1855	1855	1855	0
390	20250113	123500	111337490	1855	1855	1855	1855	0
391	20250113	123400	111337490	1855	1855	1855	1855	0
392	20250113	123300	111337490	1855	1855	1855	1855	0
393	20250113	123200	111337490	1855	1855	1855	1855	0
394	20250113	123100	111337490	1855	1855	1855	1855	0
395	20250113	123000	111337490	1855	1855	1855	1855	0
396	20250113	122900	111337490	1855	1855	1855	1855	0
397	20250113	122800	111337490	1855	1855	1855	1855	0
398	20250113	122700	111337490	1855	1855	1855	1855	0
399	20250113	122600	111337490	1855	1855	1855	1855	1497
400	20250113	122500	108560555	1853	1855	1855	1853	2397
401	20250113	122400	104115672	1861	1861	1861	1861	537
402	20250113	122300	103116315	1861	1861	1861	1861	1
403	20250113	122200	103114454	1861	1858	1861	1853	9031
404	20250113	122100	86355709	1859	1861	1861	1859	3941
405	20250113	122000	79027368	1862	1862	1862	1862	0
406	20250113	121900	79027368	1862	1862	1862	1862	0
407	20250113	121800	79027368	1862	1862	1862	1862	0
408	20250113	121700	79027368	1862	1862	1862	1862	0
409	20250113	121600	79027368	1862	1862	1862	1862	0
410	20250113	121500	79027368	1862	1862	1862	1862	0
411	20250113	121400	79027368	1862	1862	1862	1862	0
412	20250113	121300	79027368	1862	1862	1862	1862	0
413	20250113	121200	79027368	1862	1862	1862	1862	0
414	20250113	121100	79027368	1862	1862	1862	1862	0
415	20250113	121000	79027368	1862	1862	1862	1862	0
416	20250113	120900	79027368	1862	1862	1862	1862	0
417	20250113	120800	79027368	1862	1862	1862	1862	0
418	20250113	120700	79027368	1862	1862	1862	1862	530
419	20250113	120600	78040508	1863	1863	1863	1863	0
420	20250113	120500	78040508	1863	1863	1863	1863	300
421	20250113	120400	77481608	1861	1861	1861	1861	0
422	20250113	120300	77481608	1861	1861	1861	1861	0
423	20250113	120200	77481608	1861	1861	1861	1861	0
424	20250113	120100	77481608	1861	1861	1861	1861	0
425	20250113	120000	77481608	1861	1861	1861	1861	0
426	20250113	115900	77481608	1861	1861	1861	1861	0
427	20250113	115800	77481608	1861	1861	1861	1861	0
428	20250113	115700	77481608	1861	1861	1861	1861	0
429	20250113	115600	77481608	1861	1861	1861	1861	0
430	20250113	115500	77481608	1861	1861	1861	1861	0
431	20250113	115400	77481608	1861	1861	1861	1861	0
432	20250113	115300	77481608	1861	1861	1861	1861	0
433	20250113	115200	77481608	1861	1861	1861	1861	0
434	20250113	115100	77481608	1861	1861	1861	1861	0
435	20250113	115000	77481608	1861	1861	1861	1861	0
436	20250113	114900	77481608	1861	1861	1861	1861	0
437	20250113	114800	77481608	1861	1861	1861	1861	0
438	20250113	114700	77481608	1861	1861	1861	1861	0
439	20250113	114600	77481608	1861	1861	1861	1861	0
440	20250113	114500	77481608	1861	1861	1861	1861	0
441	20250113	114400	77481608	1861	1861	1861	1861	0
442	20250113	114300	77481608	1861	1861	1861	1861	0
443	20250113	114200	77481608	1861	1861	1861	1861	0
444	20250113	114100	77481608	1861	1861	1861	1861	0
445	20250113	114000	77481608	1861	1861	1861	1861	0
446	20250113	113900	77481608	1861	1861	1861	1861	0
447	20250113	113800	77481608	1861	1861	1861	1861	0
448	20250113	113700	77481608	1861	1861	1861	1861	0
449	20250113	113600	77481608	1861	1861	1861	1861	0
450	20250113	113500	77481608	1861	1861	1861	1861	0
451	20250113	113400	77481608	1861	1861	1861	1861	0
452	20250113	113300	77481608	1861	1861	1861	1861	0
453	20250113	113200	77481608	1861	1861	1861	1861	0
454	20250113	113100	77481608	1861	1861	1861	1861	0
455	20250113	113000	77481608	1861	1861	1861	1861	131
456	20250113	112900	77237817	1866	1866	1866	1866	0
457	20250113	112800	77237817	1866	1866	1866	1866	0
458	20250113	112700	77237817	1866	1865	1866	1865	55
459	20250113	112600	77135217	1859	1859	1859	1859	0
460	20250113	112500	77135217	1859	1859	1859	1859	0
461	20250113	112400	77135217	1859	1859	1859	1859	0
462	20250113	112300	77135217	1859	1859	1859	1859	0
463	20250113	112200	77135217	1859	1859	1859	1859	0
464	20250113	112100	77135217	1859	1859	1859	1859	0
465	20250113	112000	77135217	1859	1859	1859	1859	0
466	20250113	111900	77135217	1859	1859	1859	1859	0
467	20250113	111800	77135217	1859	1859	1859	1859	0
468	20250113	111700	77135217	1859	1859	1859	1859	0
469	20250113	111600	77135217	1859	1859	1859	1859	0
470	20250113	111500	77135217	1859	1859	1859	1859	0
471	20250113	111400	77135217	1859	1859	1859	1859	0
472	20250113	111300	77135217	1859	1859	1859	1859	0
473	20250113	111200	77135217	1859	1859	1859	1859	0
474	20250113	111100	77135217	1859	1859	1859	1859	0
475	20250113	111000	77135217	1859	1859	1859	1859	0
476	20250113	110900	77135217	1859	1859	1859	1859	0
477	20250113	110800	77135217	1859	1859	1859	1859	0
478	20250113	110700	77135217	1859	1859	1859	1859	0
479	20250113	110600	77135217	1859	1859	1859	1859	0
480	20250113	110500	77135217	1859	1859	1859	1859	0
481	20250113	110400	77135217	1859	1859	1859	1859	0
482	20250113	110300	77135217	1859	1859	1859	1859	0
483	20250113	110200	77135217	1859	1859	1859	1859	0
484	20250113	110100	77135217	1859	1859	1859	1859	0
485	20250113	110000	77135217	1859	1859	1859	1859	0
486	20250113	105900	77135217	1859	1859	1859	1859	0
487	20250113	105800	77135217	1859	1859	1859	1859	0
488	20250113	105700	77135217	1859	1859	1859	1859	0
489	20250113	105600	77135217	1859	1859	1859	1859	13
490	20250113	105500	77111050	1859	1859	1859	1859	0
491	20250113	105400	77111050	1859	1859	1859	1859	0
492	20250113	105300	77111050	1859	1859	1859	1859	0
493	20250113	105200	77111050	1859	1859	1859	1859	74
494	20250113	105100	76973484	1858	1858	1858	1858	0
495	20250113	105000	76973484	1858	1858	1858	1858	2
496	20250113	104900	76969768	1857	1865	1865	1857	1130
497	20250113	104800	74868138	1865	1867	1867	1865	460
498	20250113	104700	74009798	1867	1869	1869	1867	137
499	20250113	104600	73754008	1868	1868	1868	1868	0
500	20250113	104500	73754008	1868	1868	1868	1868	231
501	20250113	104400	73322500	1869	1870	1870	1869	5676
502	20250113	104300	62708654	1870	1870	1870	1870	0
503	20250113	104200	62708654	1870	1870	1870	1870	10
504	20250113	104100	62689954	1871	1871	1871	1871	45
505	20250113	104000	62605759	1871	1871	1871	1871	300
506	20250113	103900	62044459	1871	1871	1871	1871	0
507	20250113	103800	62044459	1871	1872	1872	1871	7438
508	20250113	103700	48127960	1877	1877	1877	1877	0
509	20250113	103600	48127960	1877	1877	1877	1877	57
510	20250113	103500	48020971	1871	1871	1871	1871	0
511	20250113	103400	48020971	1871	1875	1875	1871	2614
512	20250113	103300	43130167	1876	1876	1876	1876	0
513	20250113	103200	43130167	1876	1876	1876	1876	2057
514	20250113	103100	39271235	1877	1877	1877	1877	0
515	20250113	103000	39271235	1877	1877	1877	1877	1
516	20250113	102900	39269358	1877	1877	1877	1877	0
517	20250113	102800	39269358	1877	1877	1877	1877	101
518	20250113	102700	39079781	1877	1877	1877	1877	10
519	20250113	102600	39061011	1877	1877	1877	1877	23
520	20250113	102500	39017840	1876	1876	1876	1876	0
521	20250113	102400	39017840	1876	1876	1876	1876	600
522	20250113	102300	37892240	1876	1876	1876	1876	8
523	20250113	102200	37877232	1876	1876	1876	1876	0
524	20250113	102100	37877232	1876	1876	1876	1876	0
525	20250113	102000	37877232	1876	1876	1876	1876	0
526	20250113	101900	37877232	1876	1876	1876	1876	0
527	20250113	101800	37877232	1876	1876	1876	1876	0
528	20250113	101700	37877232	1876	1876	1876	1876	0
529	20250113	101600	37877232	1876	1876	1876	1876	0
530	20250113	101500	37877232	1876	1876	1876	1876	2
531	20250113	101400	37873480	1871	1871	1871	1871	50
532	20250113	101300	37779930	1877	1877	1877	1877	0
533	20250113	101200	37779930	1877	1877	1877	1877	0
534	20250113	101100	37779930	1877	1877	1877	1877	1
535	20250113	101000	37778053	1875	1875	1875	1875	0
536	20250113	100900	37778053	1875	1875	1875	1875	0
537	20250113	100800	37778053	1875	1875	1875	1875	0
538	20250113	100700	37778053	1875	1875	1875	1875	9
539	20250113	100600	37761178	1871	1871	1871	1871	0
540	20250113	100500	37761178	1871	1871	1871	1871	1000
541	20250113	100400	35890178	1870	1870	1870	1870	1001
542	20250113	100300	34018308	1875	1875	1875	1875	0
543	20250113	100200	34018308	1875	1875	1875	1875	10
544	20250113	100100	33999558	1875	1875	1875	1875	0
545	20250113	100000	33999558	1875	1875	1875	1875	0
546	20250113	095900	33999558	1875	1875	1875	1875	10
547	20250113	095800	33980808	1875	1875	1875	1875	19
548	20250113	095700	33945183	1877	1877	1877	1877	0
549	20250113	095600	33945183	1877	1877	1877	1877	0
550	20250113	095500	33945183	1877	1877	1877	1877	0
551	20250113	095400	33945183	1877	1877	1877	1877	0
552	20250113	095300	33945183	1877	1877	1877	1870	46
553	20250113	095200	33859149	1870	1870	1870	1870	0
554	20250113	095100	33859149	1870	1870	1870	1870	0
555	20250113	095000	33859149	1870	1873	1873	1870	124
556	20250113	094900	33627156	1874	1878	1878	1874	3925
557	20250113	094800	26263550	1877	1877	1877	1877	0
558	20250113	094700	26263550	1877	1877	1877	1877	0
559	20250113	094600	26263550	1877	1877	1877	1877	1
560	20250113	094500	26261673	1884	1884	1884	1884	2
561	20250113	094400	26257905	1876	1880	1880	1876	2140
562	20250113	094300	22239419	1880	1883	1883	1880	5000
563	20250113	094200	12834758	1883	1886	1886	1883	800
564	20250113	094100	11328203	1886	1886	1886	1886	0
565	20250113	094000	11328203	1886	1886	1886	1886	0
566	20250113	093900	11328203	1886	1886	1886	1886	128
567	20250113	093800	11086795	1886	1886	1886	1886	0
568	20250113	093700	11086795	1886	1886	1886	1886	0
569	20250113	093600	11086795	1886	1887	1887	1886	60
570	20250113	093500	10973625	1885	1885	1885	1885	0
571	20250113	093400	10973625	1885	1888	1888	1885	1170
572	20250113	093300	8767897	1890	1890	1890	1890	265
573	20250113	093200	8267047	1890	1890	1890	1890	0
574	20250113	093100	8267047	1890	1890	1890	1890	3
575	20250113	093000	8261377	1890	1890	1890	1890	0
576	20250113	092900	8261377	1890	1890	1890	1890	40
577	20250113	092800	8185777	1894	1894	1894	1894	0
578	20250113	092700	8185777	1894	1894	1894	1894	0
579	20250113	092600	8185777	1894	1894	1894	1894	5
580	20250113	092500	8176307	1894	1894	1894	1894	3
581	20250113	092400	8170625	1890	1890	1890	1890	0
582	20250113	092300	8170625	1890	1890	1890	1890	0
583	20250113	092200	8170625	1890	1890	1890	1890	2
584	20250113	092100	8166845	1890	1890	1890	1890	0
585	20250113	092000	8166845	1890	1890	1890	1890	0
586	20250113	091900	8166845	1890	1890	1890	1890	3
587	20250113	091800	8161175	1890	1890	1890	1890	390
588	20250113	091700	7424075	1890	1890	1890	1890	0
589	20250113	091600	7424075	1890	1890	1890	1890	0
590	20250113	091500	7424075	1890	1889	1890	1889	200
591	20250113	091400	7046086	1890	1890	1890	1890	0
592	20250113	091300	7046086	1890	1890	1890	1890	15
593	20250113	091200	7017736	1890	1890	1890	1890	1157
594	20250113	091100	4831006	1881	1881	1881	1881	0
595	20250113	091000	4831006	1881	1881	1881	1881	0
596	20250113	090900	4831006	1881	1881	1881	1881	90
597	20250113	090800	4661716	1881	1882	1882	1881	279
598	20250113	090700	4136907	1881	1882	1882	1881	143
599	20250113	090600	3867898	1884	1884	1884	1884	0
600	20250113	090500	3867898	1884	1884	1884	1884	0
601	20250113	090400	3867898	1884	1890	1890	1884	600
602	20250113	090300	2735690	1890	1891	1891	1890	66
603	20250113	090200	2610939	1905	1905	1905	1905	1
604	20250113	090100	2609034	1890	1895	1895	1890	293
605	20250113	090000	2055016	1896	1902	1902	1896	1081