KissMeData/014470/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190000	270844915	1680	1680	1680	1680	1104
3	20250107	185900	270844915	1680	1680	1680	1680	0
4	20250107	185800	270844915	1680	1680	1680	1680	0
5	20250107	185700	270844915	1680	1680	1680	1680	0
6	20250107	185600	270844915	1680	1680	1680	1680	0
7	20250107	185500	270844915	1680	1680	1680	1680	0
8	20250107	185400	270844915	1680	1680	1680	1680	0
9	20250107	185300	270844915	1680	1680	1680	1680	0
10	20250107	185200	270844915	1680	1680	1680	1680	0
11	20250107	185100	270844915	1680	1680	1680	1680	0
12	20250107	185000	270844915	1680	1680	1680	1680	0
13	20250107	184900	270844915	1680	1680	1680	1680	0
14	20250107	184800	270844915	1680	1680	1680	1680	0
15	20250107	184700	270844915	1680	1680	1680	1680	0
16	20250107	184600	270844915	1680	1680	1680	1680	0
17	20250107	184500	270844915	1680	1680	1680	1680	0
18	20250107	184400	270844915	1680	1680	1680	1680	0
19	20250107	184300	270844915	1680	1680	1680	1680	0
20	20250107	184200	270844915	1680	1680	1680	1680	0
21	20250107	184100	270844915	1680	1680	1680	1680	0
22	20250107	184000	270844915	1680	1680	1680	1680	0
23	20250107	183900	270844915	1680	1680	1680	1680	0
24	20250107	183800	270844915	1680	1680	1680	1680	0
25	20250107	183700	270844915	1680	1680	1680	1680	0
26	20250107	183600	270844915	1680	1680	1680	1680	0
27	20250107	183500	270844915	1680	1680	1680	1680	0
28	20250107	183400	270844915	1680	1680	1680	1680	0
29	20250107	183300	270844915	1680	1680	1680	1680	0
30	20250107	183200	270844915	1680	1680	1680	1680	0
31	20250107	183100	270844915	1680	1680	1680	1680	0
32	20250107	183000	270844915	1680	1680	1680	1680	1104
33	20250107	182900	270844915	1680	1680	1680	1680	0
34	20250107	182800	270844915	1680	1680	1680	1680	0
35	20250107	182700	270844915	1680	1680	1680	1680	0
36	20250107	182600	270844915	1680	1680	1680	1680	0
37	20250107	182500	270844915	1680	1680	1680	1680	0
38	20250107	182400	270844915	1680	1680	1680	1680	0
39	20250107	182300	270844915	1680	1680	1680	1680	0
40	20250107	182200	270844915	1680	1680	1680	1680	0
41	20250107	182100	270844915	1680	1680	1680	1680	0
42	20250107	182000	270844915	1680	1680	1680	1680	0
43	20250107	181900	270844915	1680	1680	1680	1680	0
44	20250107	181800	270844915	1680	1680	1680	1680	0
45	20250107	181700	270844915	1680	1680	1680	1680	0
46	20250107	181600	270844915	1680	1680	1680	1680	0
47	20250107	181500	270844915	1680	1680	1680	1680	0
48	20250107	181400	270844915	1680	1680	1680	1680	0
49	20250107	181300	270844915	1680	1680	1680	1680	0
50	20250107	181200	270844915	1680	1680	1680	1680	0
51	20250107	181100	270844915	1680	1680	1680	1680	0
52	20250107	181000	270844915	1680	1680	1680	1680	0
53	20250107	180900	270844915	1680	1680	1680	1680	0
54	20250107	180800	270844915	1680	1680	1680	1680	0
55	20250107	180700	270844915	1680	1680	1680	1680	0
56	20250107	180600	270844915	1680	1680	1680	1680	0
57	20250107	180500	270844915	1680	1680	1680	1680	0
58	20250107	180400	270844915	1680	1680	1680	1680	0
59	20250107	180300	270844915	1680	1680	1680	1680	0
60	20250107	180200	270844915	1680	1680	1680	1680	0
61	20250107	180100	270844915	1680	1680	1680	1680	0
62	20250107	180000	270844915	1680	1680	1680	1680	1104
63	20250107	175900	270844915	1680	1680	1680	1680	0
64	20250107	175800	270844915	1680	1680	1680	1680	0
65	20250107	175700	270844915	1680	1680	1680	1680	0
66	20250107	175600	270844915	1680	1680	1680	1680	0
67	20250107	175500	270844915	1680	1680	1680	1680	0
68	20250107	175400	270844915	1680	1680	1680	1680	0
69	20250107	175300	270844915	1680	1680	1680	1680	0
70	20250107	175200	270844915	1680	1680	1680	1680	0
71	20250107	175100	270844915	1680	1680	1680	1680	0
72	20250107	175000	270844915	1680	1680	1680	1680	0
73	20250107	174900	270844915	1680	1680	1680	1680	0
74	20250107	174800	270844915	1680	1680	1680	1680	0
75	20250107	174700	270844915	1680	1680	1680	1680	0
76	20250107	174600	270844915	1680	1680	1680	1680	0
77	20250107	174500	270844915	1680	1680	1680	1680	0
78	20250107	174400	270844915	1680	1680	1680	1680	0
79	20250107	174300	270844915	1680	1680	1680	1680	0
80	20250107	174200	270844915	1680	1680	1680	1680	0
81	20250107	174100	270844915	1680	1680	1680	1680	0
82	20250107	174000	270844915	1680	1680	1680	1680	0
83	20250107	173900	270844915	1680	1680	1680	1680	0
84	20250107	173800	270844915	1680	1680	1680	1680	0
85	20250107	173700	270844915	1680	1680	1680	1680	0
86	20250107	173600	270844915	1680	1680	1680	1680	0
87	20250107	173500	270844915	1680	1680	1680	1680	0
88	20250107	173400	270844915	1680	1680	1680	1680	0
89	20250107	173300	270844915	1680	1680	1680	1680	0
90	20250107	173200	270844915	1680	1680	1680	1680	0
91	20250107	173100	270844915	1680	1680	1680	1680	0
92	20250107	173000	270844915	1680	1680	1680	1680	1104
93	20250107	172900	270844915	1680	1680	1680	1680	0
94	20250107	172800	270844915	1680	1680	1680	1680	0
95	20250107	172700	270844915	1680	1680	1680	1680	0
96	20250107	172600	270844915	1680	1680	1680	1680	0
97	20250107	172500	270844915	1680	1680	1680	1680	0
98	20250107	172400	270844915	1680	1680	1680	1680	0
99	20250107	172300	270844915	1680	1680	1680	1680	0
100	20250107	172200	270844915	1680	1680	1680	1680	0
101	20250107	172100	270844915	1680	1680	1680	1680	0
102	20250107	172000	270844915	1680	1680	1680	1680	0
103	20250107	171900	270844915	1680	1680	1680	1680	0
104	20250107	171800	270844915	1680	1680	1680	1680	0
105	20250107	171700	270844915	1680	1680	1680	1680	0
106	20250107	171600	270844915	1680	1680	1680	1680	0
107	20250107	171500	270844915	1680	1680	1680	1680	0
108	20250107	171400	270844915	1680	1680	1680	1680	0
109	20250107	171300	270844915	1680	1680	1680	1680	0
110	20250107	171200	270844915	1680	1680	1680	1680	0
111	20250107	171100	270844915	1680	1680	1680	1680	0
112	20250107	171000	270844915	1680	1680	1680	1680	0
113	20250107	170900	270844915	1680	1680	1680	1680	0
114	20250107	170800	270844915	1680	1680	1680	1680	0
115	20250107	170700	270844915	1680	1680	1680	1680	0
116	20250107	170600	270844915	1680	1680	1680	1680	0
117	20250107	170500	270844915	1680	1680	1680	1680	0
118	20250107	170400	270844915	1680	1680	1680	1680	0
119	20250107	170300	270844915	1680	1680	1680	1680	0
120	20250107	170200	270844915	1680	1680	1680	1680	0
121	20250107	170100	270844915	1680	1680	1680	1680	0
122	20250107	170000	270844915	1680	1680	1680	1680	1104
123	20250107	165900	270844915	1680	1680	1680	1680	0
124	20250107	165800	270844915	1680	1680	1680	1680	0
125	20250107	165700	270844915	1680	1680	1680	1680	0
126	20250107	165600	270844915	1680	1680	1680	1680	0
127	20250107	165500	270844915	1680	1680	1680	1680	0
128	20250107	165400	270844915	1680	1680	1680	1680	0
129	20250107	165300	270844915	1680	1680	1680	1680	0
130	20250107	165200	270844915	1680	1680	1680	1680	0
131	20250107	165100	270844915	1680	1680	1680	1680	0
132	20250107	165000	270844915	1680	1680	1680	1680	0
133	20250107	164900	270844915	1680	1680	1680	1680	0
134	20250107	164800	270844915	1680	1680	1680	1680	0
135	20250107	164700	270844915	1680	1680	1680	1680	0
136	20250107	164600	270844915	1680	1680	1680	1680	0
137	20250107	164500	270844915	1680	1680	1680	1680	0
138	20250107	164400	270844915	1680	1680	1680	1680	0
139	20250107	164300	270844915	1680	1680	1680	1680	0
140	20250107	164200	270844915	1680	1680	1680	1680	0
141	20250107	164100	270844915	1680	1680	1680	1680	0
142	20250107	164000	270844915	1680	1680	1680	1680	0
143	20250107	163900	270844915	1680	1680	1680	1680	0
144	20250107	163800	270844915	1680	1680	1680	1680	0
145	20250107	163700	270844915	1680	1680	1680	1680	0
146	20250107	163600	270844915	1680	1680	1680	1680	0
147	20250107	163500	270844915	1680	1680	1680	1680	0
148	20250107	163400	270844915	1680	1680	1680	1680	0
149	20250107	163300	270844915	1680	1680	1680	1680	0
150	20250107	163200	270844915	1680	1680	1680	1680	0
151	20250107	163100	270844915	1680	1680	1680	1680	0
152	20250107	163000	270844915	1680	1680	1680	1680	1104
153	20250107	162900	270844915	1680	1680	1680	1680	0
154	20250107	162800	270844915	1680	1680	1680	1680	0
155	20250107	162700	270844915	1680	1680	1680	1680	0
156	20250107	162600	270844915	1680	1680	1680	1680	0
157	20250107	162500	270844915	1680	1680	1680	1680	0
158	20250107	162400	270844915	1680	1680	1680	1680	0
159	20250107	162300	270844915	1680	1680	1680	1680	0
160	20250107	162200	270844915	1680	1680	1680	1680	0
161	20250107	162100	270844915	1680	1680	1680	1680	0
162	20250107	162000	270844915	1680	1680	1680	1680	0
163	20250107	161900	270844915	1680	1680	1680	1680	0
164	20250107	161800	270844915	1680	1680	1680	1680	0
165	20250107	161700	270844915	1680	1680	1680	1680	0
166	20250107	161600	270844915	1680	1680	1680	1680	0
167	20250107	161500	270844915	1680	1680	1680	1680	0
168	20250107	161400	270844915	1680	1680	1680	1680	0
169	20250107	161300	270844915	1680	1680	1680	1680	0
170	20250107	161200	270844915	1680	1680	1680	1680	0
171	20250107	161100	270844915	1680	1680	1680	1680	0
172	20250107	161000	270844915	1680	1680	1680	1680	0
173	20250107	160900	270844915	1680	1680	1680	1680	0
174	20250107	160800	270844915	1680	1680	1680	1680	0
175	20250107	160700	270844915	1680	1680	1680	1680	0
176	20250107	160600	270844915	1680	1680	1680	1680	0
177	20250107	160500	270844915	1680	1680	1680	1680	0
178	20250107	160400	270844915	1680	1680	1680	1680	0
179	20250107	160300	270844915	1680	1680	1680	1680	0
180	20250107	160200	270844915	1680	1680	1680	1680	0
181	20250107	160100	270844915	1680	1680	1680	1680	0
182	20250107	160000	270844915	1680	1680	1680	1680	1104
183	20250107	155900	270844915	1680	1680	1680	1680	0
184	20250107	155800	270844915	1680	1680	1680	1680	0
185	20250107	155700	270844915	1680	1680	1680	1680	0
186	20250107	155600	270844915	1680	1680	1680	1680	0
187	20250107	155500	270844915	1680	1680	1680	1680	0
188	20250107	155400	270844915	1680	1680	1680	1680	0
189	20250107	155300	270844915	1680	1680	1680	1680	0
190	20250107	155200	270844915	1680	1680	1680	1680	0
191	20250107	155100	270844915	1680	1680	1680	1680	0
192	20250107	155000	270844915	1680	1680	1680	1680	0
193	20250107	154900	270844915	1680	1680	1680	1680	0
194	20250107	154800	270844915	1680	1680	1680	1680	0
195	20250107	154700	270844915	1680	1680	1680	1680	0
196	20250107	154600	270844915	1680	1680	1680	1680	0
197	20250107	154500	270844915	1680	1680	1680	1680	0
198	20250107	154400	270844915	1680	1680	1680	1680	0
199	20250107	154300	270844915	1680	1680	1680	1680	0
200	20250107	154200	270844915	1680	1680	1680	1680	0
201	20250107	154100	270844915	1680	1680	1680	1680	0
202	20250107	154000	270844915	1680	1680	1680	1680	0
203	20250107	153900	270844915	1680	1680	1680	1680	0
204	20250107	153800	270844915	1680	1680	1680	1680	0
205	20250107	153700	270844915	1680	1680	1680	1680	0
206	20250107	153600	270844915	1680	1680	1680	1680	0
207	20250107	153500	270844915	1680	1680	1680	1680	0
208	20250107	153400	270844915	1680	1680	1680	1680	0
209	20250107	153300	270844915	1680	1680	1680	1680	0
210	20250107	153200	270844915	1680	1680	1680	1680	0
211	20250107	153100	270844915	1680	1680	1680	1680	0
212	20250107	153000	270844915	1680	1680	1680	1680	2208
213	20250107	152900	268990195	1686	1686	1686	1686	0
214	20250107	152800	268990195	1686	1686	1686	1686	0
215	20250107	152700	268990195	1686	1686	1686	1686	0
216	20250107	152600	268990195	1686	1686	1686	1686	0
217	20250107	152500	268990195	1686	1686	1686	1686	0
218	20250107	152400	268990195	1686	1686	1686	1686	0
219	20250107	152300	268990195	1686	1686	1686	1686	0
220	20250107	152200	268990195	1686	1686	1686	1686	0
221	20250107	152100	268990195	1686	1686	1686	1686	0
222	20250107	152000	268990195	1686	1686	1686	1686	0
223	20250107	151900	268990195	1686	1685	1686	1685	366
224	20250107	151800	268373431	1685	1684	1685	1684	521
225	20250107	151700	267495579	1685	1684	1685	1684	356
226	20250107	151600	266896074	1683	1683	1683	1683	987
227	20250107	151500	265234953	1684	1684	1684	1684	0
228	20250107	151400	265234953	1684	1684	1684	1684	27
229	20250107	151300	265189485	1684	1683	1684	1683	481
230	20250107	151200	264379616	1681	1683	1683	1681	62
231	20250107	151100	264275330	1681	1681	1681	1681	0
232	20250107	151000	264275330	1681	1681	1681	1681	100
233	20250107	150900	264107230	1683	1683	1683	1683	139
234	20250107	150800	263873293	1683	1683	1683	1682	822
235	20250107	150700	262490367	1683	1683	1683	1683	500
236	20250107	150600	261648867	1683	1682	1683	1682	84
237	20250107	150500	261507573	1682	1682	1682	1682	46
238	20250107	150400	261430201	1682	1682	1682	1682	596
239	20250107	150300	260427729	1682	1682	1682	1682	3
240	20250107	150200	260422683	1682	1682	1682	1682	611
241	20250107	150100	259394981	1681	1679	1681	1679	3532
242	20250107	150000	253462437	1678	1678	1678	1678	20
243	20250107	145900	253428877	1679	1679	1680	1679	230
244	20250107	145800	253042706	1679	1678	1679	1678	1217
245	20250107	145700	250999364	1678	1678	1678	1678	350
246	20250107	145600	250412064	1678	1677	1678	1677	290
247	20250107	145500	249925445	1677	1677	1677	1677	0
248	20250107	145400	249925445	1677	1677	1677	1677	100
249	20250107	145300	249757745	1676	1676	1676	1676	1
250	20250107	145200	249756069	1677	1677	1677	1677	0
251	20250107	145100	249756069	1677	1677	1677	1677	0
252	20250107	145000	249756069	1677	1677	1677	1677	1227
253	20250107	144900	247698390	1670	1670	1670	1670	0
254	20250107	144800	247698390	1670	1670	1670	1670	0
255	20250107	144700	247698390	1670	1670	1670	1670	0
256	20250107	144600	247698390	1670	1670	1670	1670	0
257	20250107	144500	247698390	1670	1670	1670	1670	0
258	20250107	144400	247698390	1670	1670	1670	1670	43
259	20250107	144300	247626580	1671	1676	1677	1671	10056
260	20250107	144200	230819988	1676	1676	1676	1676	174
261	20250107	144100	230528364	1676	1676	1676	1676	20
262	20250107	144000	230494844	1676	1676	1676	1676	0
263	20250107	143900	230494844	1676	1672	1676	1672	6119
264	20250107	143800	220254456	1671	1671	1671	1671	0
265	20250107	143700	220254456	1671	1671	1671	1671	341
266	20250107	143600	219684645	1671	1671	1671	1671	92
267	20250107	143500	219530913	1672	1672	1672	1672	0
268	20250107	143400	219530913	1672	1672	1672	1672	0
269	20250107	143300	219530913	1672	1672	1672	1672	0
270	20250107	143200	219530913	1672	1672	1672	1672	0
271	20250107	143100	219530913	1672	1672	1672	1672	49
272	20250107	143000	219448985	1672	1672	1672	1672	1
273	20250107	142900	219447313	1663	1663	1663	1663	57
274	20250107	142800	219352522	1663	1663	1663	1663	1170
275	20250107	142700	217406812	1662	1662	1662	1662	0
276	20250107	142600	217406812	1662	1662	1662	1662	0
277	20250107	142500	217406812	1662	1662	1662	1662	0
278	20250107	142400	217406812	1662	1662	1662	1662	73
279	20250107	142300	217285486	1662	1662	1662	1662	70
280	20250107	142200	217169146	1673	1673	1673	1673	0
281	20250107	142100	217169146	1673	1673	1673	1673	0
282	20250107	142000	217169146	1673	1673	1673	1673	0
283	20250107	141900	217169146	1673	1673	1673	1673	0
284	20250107	141800	217169146	1673	1673	1673	1673	0
285	20250107	141700	217169146	1673	1673	1673	1673	100
286	20250107	141600	217001846	1674	1674	1674	1674	0
287	20250107	141500	217001846	1674	1674	1674	1674	0
288	20250107	141400	217001846	1674	1674	1674	1674	1
289	20250107	141300	217000172	1658	1658	1658	1658	0
290	20250107	141200	217000172	1658	1670	1670	1658	12000
291	20250107	141100	197063676	1674	1674	1674	1674	0
292	20250107	141000	197063676	1674	1675	1675	1670	1568
293	20250107	140900	194442724	1676	1676	1676	1676	0
294	20250107	140800	194442724	1676	1676	1676	1676	0
295	20250107	140700	194442724	1676	1676	1676	1676	0
296	20250107	140600	194442724	1676	1676	1676	1676	0
297	20250107	140500	194442724	1676	1676	1676	1676	0
298	20250107	140400	194442724	1676	1676	1676	1676	0
299	20250107	140300	194442724	1676	1676	1676	1676	0
300	20250107	140200	194442724	1676	1676	1676	1676	0
301	20250107	140100	194442724	1676	1676	1676	1676	0
302	20250107	140000	194442724	1676	1676	1676	1676	113
303	20250107	135900	194253336	1677	1677	1677	1677	0
304	20250107	135800	194253336	1677	1677	1677	1677	0
305	20250107	135700	194253336	1677	1677	1677	1677	0
306	20250107	135600	194253336	1677	1677	1677	1677	0
307	20250107	135500	194253336	1677	1677	1677	1677	0
308	20250107	135400	194253336	1677	1677	1677	1677	0
309	20250107	135300	194253336	1677	1677	1677	1677	0
310	20250107	135200	194253336	1677	1677	1677	1677	127
311	20250107	135100	194040357	1677	1677	1677	1677	0
312	20250107	135000	194040357	1677	1677	1677	1677	0
313	20250107	134900	194040357	1677	1677	1677	1677	2
314	20250107	134800	194037003	1677	1677	1677	1677	100
315	20250107	134700	193869303	1677	1674	1677	1674	7507
316	20250107	134600	181288006	1670	1670	1670	1670	250
317	20250107	134500	180870506	1674	1674	1674	1674	0
318	20250107	134400	180870506	1674	1671	1674	1671	1600
319	20250107	134300	178192602	1670	1670	1670	1670	0
320	20250107	134200	178192602	1670	1670	1670	1670	0
321	20250107	134100	178192602	1670	1670	1670	1670	52
322	20250107	134000	178105762	1670	1670	1670	1670	0
323	20250107	133900	178105762	1670	1670	1670	1670	15
324	20250107	133800	178080712	1665	1665	1665	1664	516
325	20250107	133700	177221588	1665	1665	1665	1665	0
326	20250107	133600	177221588	1665	1665	1665	1665	0
327	20250107	133500	177221588	1665	1665	1665	1665	0
328	20250107	133400	177221588	1665	1665	1665	1665	0
329	20250107	133300	177221588	1665	1665	1665	1665	0
330	20250107	133200	177221588	1665	1665	1665	1665	0
331	20250107	133100	177221588	1665	1665	1665	1665	0
332	20250107	133000	177221588	1665	1664	1670	1664	6560
333	20250107	132900	166267183	1663	1663	1663	1663	0
334	20250107	132800	166267183	1663	1663	1663	1663	0
335	20250107	132700	166267183	1663	1663	1663	1663	0
336	20250107	132600	166267183	1663	1663	1663	1663	0
337	20250107	132500	166267183	1663	1663	1663	1663	0
338	20250107	132400	166267183	1663	1663	1663	1663	0
339	20250107	132300	166267183	1663	1663	1663	1663	0
340	20250107	132200	166267183	1663	1663	1663	1663	0
341	20250107	132100	166267183	1663	1663	1663	1663	0
342	20250107	132000	166267183	1663	1663	1663	1663	13
343	20250107	131900	166245564	1665	1665	1665	1665	178
344	20250107	131800	165949194	1670	1670	1670	1670	0
345	20250107	131700	165949194	1670	1670	1670	1670	0
346	20250107	131600	165949194	1670	1670	1670	1670	0
347	20250107	131500	165949194	1670	1670	1670	1670	0
348	20250107	131400	165949194	1670	1670	1670	1670	20
349	20250107	131300	165915794	1665	1665	1665	1665	0
350	20250107	131200	165915794	1665	1666	1666	1665	3228
351	20250107	131100	160541169	1665	1665	1665	1665	8
352	20250107	131000	160527849	1670	1670	1670	1670	0
353	20250107	130900	160527849	1670	1670	1670	1670	0
354	20250107	130800	160527849	1670	1670	1670	1670	0
355	20250107	130700	160527849	1670	1670	1670	1670	0
356	20250107	130600	160527849	1670	1670	1670	1670	0
357	20250107	130500	160527849	1670	1670	1670	1670	89
358	20250107	130400	160379219	1663	1663	1663	1663	0
359	20250107	130300	160379219	1663	1663	1663	1663	0
360	20250107	130200	160379219	1663	1663	1663	1663	0
361	20250107	130100	160379219	1663	1663	1663	1663	700
362	20250107	130000	159215119	1663	1663	1663	1663	0
363	20250107	125900	159215119	1663	1663	1663	1663	0
364	20250107	125800	159215119	1663	1663	1663	1663	50
365	20250107	125700	159131969	1662	1662	1662	1662	0
366	20250107	125600	159131969	1662	1663	1663	1662	2000
367	20250107	125500	155806435	1663	1663	1663	1663	0
368	20250107	125400	155806435	1663	1663	1663	1663	0
369	20250107	125300	155806435	1663	1663	1663	1663	11
370	20250107	125200	155788142	1663	1663	1663	1663	0
371	20250107	125100	155788142	1663	1663	1663	1663	50
372	20250107	125000	155704992	1662	1662	1662	1662	0
373	20250107	124900	155704992	1662	1662	1662	1662	0
374	20250107	124800	155704992	1662	1662	1662	1662	0
375	20250107	124700	155704992	1662	1662	1662	1662	0
376	20250107	124600	155704992	1662	1662	1662	1662	0
377	20250107	124500	155704992	1662	1662	1662	1662	0
378	20250107	124400	155704992	1662	1662	1662	1662	0
379	20250107	124300	155704992	1662	1662	1662	1662	0
380	20250107	124200	155704992	1662	1662	1662	1662	0
381	20250107	124100	155704992	1662	1662	1662	1662	40
382	20250107	124000	155638512	1664	1664	1664	1664	0
383	20250107	123900	155638512	1664	1664	1664	1664	668
384	20250107	123800	154526960	1671	1671	1671	1671	0
385	20250107	123700	154526960	1671	1671	1671	1671	0
386	20250107	123600	154526960	1671	1671	1671	1671	0
387	20250107	123500	154526960	1671	1671	1671	1671	5
388	20250107	123400	154518605	1671	1671	1671	1671	25
389	20250107	123300	154476830	1660	1660	1660	1660	0
390	20250107	123200	154476830	1660	1660	1660	1660	0
391	20250107	123100	154476830	1660	1660	1660	1660	0
392	20250107	123000	154476830	1660	1660	1660	1660	0
393	20250107	122900	154476830	1660	1666	1666	1660	8812
394	20250107	122800	139843529	1666	1668	1668	1666	1000
395	20250107	122700	138177401	1668	1668	1668	1668	589
396	20250107	122600	137194949	1673	1673	1673	1673	0
397	20250107	122500	137194949	1673	1673	1673	1673	0
398	20250107	122400	137194949	1673	1673	1673	1673	0
399	20250107	122300	137194949	1673	1673	1673	1673	0
400	20250107	122200	137194949	1673	1670	1673	1670	1000
401	20250107	122100	135522099	1670	1670	1670	1670	0
402	20250107	122000	135522099	1670	1670	1670	1670	0
403	20250107	121900	135522099	1670	1670	1670	1670	0
404	20250107	121800	135522099	1670	1670	1670	1670	8
405	20250107	121700	135508739	1670	1670	1670	1670	0
406	20250107	121600	135508739	1670	1670	1670	1670	0
407	20250107	121500	135508739	1670	1670	1670	1670	0
408	20250107	121400	135508739	1670	1670	1670	1670	0
409	20250107	121300	135508739	1670	1670	1670	1670	600
410	20250107	121200	134506739	1674	1674	1674	1674	0
411	20250107	121100	134506739	1674	1674	1674	1674	0
412	20250107	121000	134506739	1674	1665	1674	1665	767
413	20250107	120900	133223454	1662	1662	1662	1662	0
414	20250107	120800	133223454	1662	1662	1662	1662	0
415	20250107	120700	133223454	1662	1662	1662	1662	0
416	20250107	120600	133223454	1662	1662	1662	1662	10
417	20250107	120500	133206834	1665	1665	1665	1665	122
418	20250107	120400	133003704	1664	1663	1664	1663	1049
419	20250107	120300	131259215	1662	1662	1662	1662	0
420	20250107	120200	131259215	1662	1662	1662	1662	12
421	20250107	120100	131239271	1664	1665	1665	1664	61
422	20250107	120000	131137764	1665	1665	1665	1665	0
423	20250107	115900	131137764	1665	1665	1665	1665	0
424	20250107	115800	131137764	1665	1665	1665	1665	0
425	20250107	115700	131137764	1665	1665	1665	1665	5
426	20250107	115600	131129439	1665	1665	1665	1665	0
427	20250107	115500	131129439	1665	1665	1665	1665	10
428	20250107	115400	131112789	1664	1664	1664	1664	0
429	20250107	115300	131112789	1664	1664	1664	1664	0
430	20250107	115200	131112789	1664	1664	1664	1664	89
431	20250107	115100	130964693	1664	1665	1665	1664	606
432	20250107	115000	129956299	1664	1664	1664	1664	0
433	20250107	114900	129956299	1664	1665	1665	1664	817
434	20250107	114800	128596006	1665	1665	1665	1665	0
435	20250107	114700	128596006	1665	1665	1665	1665	0
436	20250107	114600	128596006	1665	1665	1665	1665	1
437	20250107	114500	128594341	1665	1665	1665	1665	0
438	20250107	114400	128594341	1665	1665	1665	1665	300
439	20250107	114300	128094841	1661	1661	1661	1661	0
440	20250107	114200	128094841	1661	1661	1661	1661	0
441	20250107	114100	128094841	1661	1661	1661	1661	0
442	20250107	114000	128094841	1661	1661	1661	1661	0
443	20250107	113900	128094841	1661	1661	1661	1661	0
444	20250107	113800	128094841	1661	1661	1661	1661	0
445	20250107	113700	128094841	1661	1661	1661	1661	500
446	20250107	113600	127264341	1661	1661	1661	1661	0
447	20250107	113500	127264341	1661	1661	1661	1661	0
448	20250107	113400	127264341	1661	1661	1661	1661	0
449	20250107	113300	127264341	1661	1661	1661	1661	0
450	20250107	113200	127264341	1661	1667	1667	1661	6849
451	20250107	113100	115880476	1667	1667	1667	1667	0
452	20250107	113000	115880476	1667	1667	1667	1667	0
453	20250107	112900	115880476	1667	1667	1667	1667	0
454	20250107	112800	115880476	1667	1667	1674	1667	661
455	20250107	112700	114777532	1667	1667	1667	1667	0
456	20250107	112600	114777532	1667	1667	1667	1667	0
457	20250107	112500	114777532	1667	1667	1667	1667	1510
458	20250107	112400	112260362	1667	1667	1667	1667	131
459	20250107	112300	112041985	1667	1667	1667	1667	0
460	20250107	112200	112041985	1667	1667	1667	1667	10
461	20250107	112100	112025315	1667	1667	1667	1667	0
462	20250107	112000	112025315	1667	1667	1667	1667	0
463	20250107	111900	112025315	1667	1667	1667	1667	0
464	20250107	111800	112025315	1667	1667	1667	1667	0
465	20250107	111700	112025315	1667	1667	1667	1667	0
466	20250107	111600	112025315	1667	1667	1667	1667	100
467	20250107	111500	111858615	1666	1666	1666	1666	86
468	20250107	111400	111715339	1666	1666	1666	1666	364
469	20250107	111300	111108915	1666	1674	1674	1666	495
470	20250107	111200	110283781	1669	1669	1669	1669	189
471	20250107	111100	109968340	1668	1668	1668	1668	0
472	20250107	111000	109968340	1668	1670	1670	1668	610
473	20250107	110900	108950368	1671	1671	1671	1671	214
474	20250107	110800	108592774	1671	1671	1671	1671	0
475	20250107	110700	108592774	1671	1671	1671	1671	0
476	20250107	110600	108592774	1671	1671	1671	1671	89
477	20250107	110500	108444055	1678	1678	1678	1678	0
478	20250107	110400	108444055	1678	1678	1678	1678	126
479	20250107	110300	108232627	1672	1672	1672	1672	1467
480	20250107	110200	105779803	1672	1672	1672	1672	219
481	20250107	110100	105413635	1670	1671	1671	1670	2483
482	20250107	110000	101266796	1671	1671	1671	1671	0
483	20250107	105900	101266796	1671	1672	1672	1671	284
484	20250107	105800	100791949	1673	1673	1673	1673	320
485	20250107	105700	100256589	1675	1675	1675	1675	25
486	20250107	105600	100214714	1672	1672	1672	1672	0
487	20250107	105500	100214714	1672	1679	1679	1672	1301
488	20250107	105400	98038200	1679	1679	1679	1679	0
489	20250107	105300	98038200	1679	1672	1679	1672	92
490	20250107	105200	97884355	1672	1672	1672	1672	1
491	20250107	105100	97882683	1672	1672	1672	1672	1
492	20250107	105000	97881011	1671	1671	1671	1671	0
493	20250107	104900	97881011	1671	1671	1671	1671	0
494	20250107	104800	97881011	1671	1671	1671	1671	0
495	20250107	104700	97881011	1671	1671	1671	1671	11
496	20250107	104600	97862630	1670	1672	1672	1670	72
497	20250107	104500	97742296	1670	1670	1670	1670	0
498	20250107	104400	97742296	1670	1670	1670	1670	0
499	20250107	104300	97742296	1670	1670	1670	1670	0
500	20250107	104200	97742296	1670	1670	1670	1670	0
501	20250107	104100	97742296	1670	1670	1670	1670	0
502	20250107	104000	97742296	1670	1670	1670	1670	0
503	20250107	103900	97742296	1670	1670	1670	1670	100
504	20250107	103800	97575296	1670	1670	1670	1670	1017
505	20250107	103700	95876906	1670	1670	1670	1670	2081
506	20250107	103600	92401636	1670	1670	1670	1670	0
507	20250107	103500	92401636	1670	1670	1670	1670	33
508	20250107	103400	92346526	1679	1677	1679	1677	200
509	20250107	103300	92010728	1679	1679	1679	1679	0
510	20250107	103200	92010728	1679	1679	1679	1679	0
511	20250107	103100	92010728	1679	1679	1679	1679	30
512	20250107	103000	91960358	1679	1679	1679	1679	0
513	20250107	102900	91960358	1679	1679	1679	1679	0
514	20250107	102800	91960358	1679	1679	1679	1679	0
515	20250107	102700	91960358	1679	1679	1679	1679	5
516	20250107	102600	91951963	1679	1669	1679	1669	435
517	20250107	102500	91225598	1668	1668	1668	1668	0
518	20250107	102400	91225598	1668	1679	1679	1668	61
519	20250107	102300	91123839	1668	1668	1668	1668	6684
520	20250107	102200	79974927	1668	1668	1668	1668	0
521	20250107	102100	79974927	1668	1668	1668	1668	0
522	20250107	102000	79974927	1668	1668	1668	1668	0
523	20250107	101900	79974927	1668	1668	1668	1668	0
524	20250107	101800	79974927	1668	1668	1668	1668	0
525	20250107	101700	79974927	1668	1668	1668	1668	271
526	20250107	101600	79522899	1669	1669	1669	1669	0
527	20250107	101500	79522899	1669	1669	1669	1669	100
528	20250107	101400	79355999	1669	1668	1669	1668	107
529	20250107	101300	79177418	1669	1669	1669	1669	1391
530	20250107	101200	76855839	1670	1670	1670	1669	1521
531	20250107	101100	74316229	1671	1672	1672	1671	6088
532	20250107	101000	64139495	1672	1672	1672	1672	598
533	20250107	100900	63139639	1672	1672	1672	1672	1
534	20250107	100800	63137967	1671	1671	1671	1671	36
535	20250107	100700	63077811	1671	1671	1680	1671	242
536	20250107	100600	62673384	1672	1680	1680	1672	4050
537	20250107	100500	55894501	1676	1676	1676	1676	41
538	20250107	100400	55825785	1676	1676	1676	1676	1011
539	20250107	100300	54131349	1680	1676	1680	1676	19
540	20250107	100200	54099497	1676	1676	1676	1676	392
541	20250107	100100	53442505	1680	1680	1680	1680	600
542	20250107	100000	52434505	1680	1680	1680	1680	541
543	20250107	095900	51525625	1680	1676	1680	1676	250
544	20250107	095800	51105795	1677	1677	1677	1677	870
545	20250107	095700	49646805	1677	1677	1677	1677	13
546	20250107	095600	49625004	1680	1680	1680	1680	17
547	20250107	095500	49596444	1680	1680	1680	1680	0
548	20250107	095400	49596444	1680	1680	1680	1680	0
549	20250107	095300	49596444	1680	1680	1680	1680	0
550	20250107	095200	49596444	1680	1680	1680	1680	0
551	20250107	095100	49596444	1680	1680	1680	1680	10
552	20250107	095000	49579644	1680	1680	1680	1680	100
553	20250107	094900	49411644	1680	1680	1680	1680	406
554	20250107	094800	48729564	1681	1681	1681	1681	0
555	20250107	094700	48729564	1681	1681	1681	1681	0
556	20250107	094600	48729564	1681	1681	1681	1681	0
557	20250107	094500	48729564	1681	1681	1681	1681	440
558	20250107	094400	47989924	1682	1681	1682	1681	761
559	20250107	094300	46710677	1682	1681	1682	1681	1127
560	20250107	094200	44815847	1681	1681	1681	1681	216
561	20250107	094100	44452751	1680	1678	1680	1678	7692
562	20250107	094000	31543663	1678	1678	1678	1678	339
563	20250107	093900	30974821	1670	1670	1670	1670	0
564	20250107	093800	30974821	1670	1677	1677	1670	308
565	20250107	093700	30458354	1671	1671	1671	1671	1
566	20250107	093600	30456683	1678	1678	1678	1678	342
567	20250107	093500	29882807	1678	1678	1678	1678	0
568	20250107	093400	29882807	1678	1675	1678	1675	4694
569	20250107	093300	22011623	1668	1668	1668	1668	100
570	20250107	093200	21844823	1674	1674	1674	1674	6
571	20250107	093100	21834779	1674	1674	1674	1674	1
572	20250107	093000	21833105	1676	1676	1676	1676	0
573	20250107	092900	21833105	1676	1676	1676	1676	281
574	20250107	092800	21362149	1676	1676	1676	1676	0
575	20250107	092700	21362149	1676	1675	1676	1675	1788
576	20250107	092600	18365462	1676	1677	1677	1676	2
577	20250107	092500	18362109	1666	1666	1666	1666	0
578	20250107	092400	18362109	1666	1677	1677	1666	1000
579	20250107	092300	16686209	1677	1676	1677	1676	20
580	20250107	092200	16652679	1677	1677	1677	1677	290
581	20250107	092100	16166349	1677	1677	1677	1677	20
582	20250107	092000	16132809	1677	1677	1677	1677	0
583	20250107	091900	16132809	1677	1677	1677	1677	201
584	20250107	091800	15795732	1676	1676	1676	1675	202
585	20250107	091700	15457181	1675	1675	1675	1675	250
586	20250107	091600	15038431	1661	1661	1661	1661	0
587	20250107	091500	15038431	1661	1675	1675	1661	557
588	20250107	091400	14106856	1674	1673	1674	1673	1549
589	20250107	091300	11515106	1673	1673	1673	1673	774
590	20250107	091200	10220204	1660	1660	1660	1660	0
591	20250107	091100	10220204	1660	1660	1660	1660	599
592	20250107	091000	9225864	1660	1660	1660	1660	59
593	20250107	090900	9127924	1660	1673	1674	1660	602
594	20250107	090800	8125763	1671	1671	1671	1671	300
595	20250107	090700	7624463	1671	1670	1671	1670	2507
596	20250107	090600	3435289	1671	1671	1671	1671	0
597	20250107	090500	3435289	1671	1671	1671	1671	149
598	20250107	090400	3186310	1660	1670	1670	1660	516
599	20250107	090300	2329670	1670	1670	1670	1670	7
600	20250107	090200	2317980	1670	1671	1671	1670	240
601	20250107	090100	1917160	1670	1670	1670	1670	1050
602	20250107	090000	163660	1670	1670	1670	1670	98