KissMeData/066980/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194600	286167274	1795	1795	1795	1795	3601
3	20250106	194500	286167274	1795	1795	1795	1795	0
4	20250106	194400	286167274	1795	1795	1795	1795	0
5	20250106	194300	286167274	1795	1795	1795	1795	0
6	20250106	194200	286167274	1795	1795	1795	1795	0
7	20250106	194100	286167274	1795	1795	1795	1795	0
8	20250106	194000	286167274	1795	1795	1795	1795	0
9	20250106	193900	286167274	1795	1795	1795	1795	0
10	20250106	193800	286167274	1795	1795	1795	1795	0
11	20250106	193700	286167274	1795	1795	1795	1795	0
12	20250106	193600	286167274	1795	1795	1795	1795	0
13	20250106	193500	286167274	1795	1795	1795	1795	0
14	20250106	193400	286167274	1795	1795	1795	1795	0
15	20250106	193300	286167274	1795	1795	1795	1795	0
16	20250106	193200	286167274	1795	1795	1795	1795	0
17	20250106	193100	286167274	1795	1795	1795	1795	0
18	20250106	193000	286167274	1795	1795	1795	1795	0
19	20250106	192900	286167274	1795	1795	1795	1795	0
20	20250106	192800	286167274	1795	1795	1795	1795	0
21	20250106	192700	286167274	1795	1795	1795	1795	0
22	20250106	192600	286167274	1795	1795	1795	1795	0
23	20250106	192500	286167274	1795	1795	1795	1795	0
24	20250106	192400	286167274	1795	1795	1795	1795	0
25	20250106	192300	286167274	1795	1795	1795	1795	0
26	20250106	192200	286167274	1795	1795	1795	1795	0
27	20250106	192100	286167274	1795	1795	1795	1795	0
28	20250106	192000	286167274	1795	1795	1795	1795	0
29	20250106	191900	286167274	1795	1795	1795	1795	0
30	20250106	191800	286167274	1795	1795	1795	1795	0
31	20250106	191700	286167274	1795	1795	1795	1795	0
32	20250106	191600	286167274	1795	1795	1795	1795	3601
33	20250106	191500	286167274	1795	1795	1795	1795	0
34	20250106	191400	286167274	1795	1795	1795	1795	0
35	20250106	191300	286167274	1795	1795	1795	1795	0
36	20250106	191200	286167274	1795	1795	1795	1795	0
37	20250106	191100	286167274	1795	1795	1795	1795	0
38	20250106	191000	286167274	1795	1795	1795	1795	0
39	20250106	190900	286167274	1795	1795	1795	1795	0
40	20250106	190800	286167274	1795	1795	1795	1795	0
41	20250106	190700	286167274	1795	1795	1795	1795	0
42	20250106	190600	286167274	1795	1795	1795	1795	0
43	20250106	190500	286167274	1795	1795	1795	1795	0
44	20250106	190400	286167274	1795	1795	1795	1795	0
45	20250106	190300	286167274	1795	1795	1795	1795	0
46	20250106	190200	286167274	1795	1795	1795	1795	0
47	20250106	190100	286167274	1795	1795	1795	1795	0
48	20250106	190000	286167274	1795	1795	1795	1795	0
49	20250106	185900	286167274	1795	1795	1795	1795	0
50	20250106	185800	286167274	1795	1795	1795	1795	0
51	20250106	185700	286167274	1795	1795	1795	1795	0
52	20250106	185600	286167274	1795	1795	1795	1795	0
53	20250106	185500	286167274	1795	1795	1795	1795	0
54	20250106	185400	286167274	1795	1795	1795	1795	0
55	20250106	185300	286167274	1795	1795	1795	1795	0
56	20250106	185200	286167274	1795	1795	1795	1795	0
57	20250106	185100	286167274	1795	1795	1795	1795	0
58	20250106	185000	286167274	1795	1795	1795	1795	0
59	20250106	184900	286167274	1795	1795	1795	1795	0
60	20250106	184800	286167274	1795	1795	1795	1795	0
61	20250106	184700	286167274	1795	1795	1795	1795	0
62	20250106	184600	286167274	1795	1795	1795	1795	3601
63	20250106	184500	286167274	1795	1795	1795	1795	0
64	20250106	184400	286167274	1795	1795	1795	1795	0
65	20250106	184300	286167274	1795	1795	1795	1795	0
66	20250106	184200	286167274	1795	1795	1795	1795	0
67	20250106	184100	286167274	1795	1795	1795	1795	0
68	20250106	184000	286167274	1795	1795	1795	1795	0
69	20250106	183900	286167274	1795	1795	1795	1795	0
70	20250106	183800	286167274	1795	1795	1795	1795	0
71	20250106	183700	286167274	1795	1795	1795	1795	0
72	20250106	183600	286167274	1795	1795	1795	1795	0
73	20250106	183500	286167274	1795	1795	1795	1795	0
74	20250106	183400	286167274	1795	1795	1795	1795	0
75	20250106	183300	286167274	1795	1795	1795	1795	0
76	20250106	183200	286167274	1795	1795	1795	1795	0
77	20250106	183100	286167274	1795	1795	1795	1795	0
78	20250106	183000	286167274	1795	1795	1795	1795	0
79	20250106	182900	286167274	1795	1795	1795	1795	0
80	20250106	182800	286167274	1795	1795	1795	1795	0
81	20250106	182700	286167274	1795	1795	1795	1795	0
82	20250106	182600	286167274	1795	1795	1795	1795	0
83	20250106	182500	286167274	1795	1795	1795	1795	0
84	20250106	182400	286167274	1795	1795	1795	1795	0
85	20250106	182300	286167274	1795	1795	1795	1795	0
86	20250106	182200	286167274	1795	1795	1795	1795	0
87	20250106	182100	286167274	1795	1795	1795	1795	0
88	20250106	182000	286167274	1795	1795	1795	1795	0
89	20250106	181900	286167274	1795	1795	1795	1795	0
90	20250106	181800	286167274	1795	1795	1795	1795	0
91	20250106	181700	286167274	1795	1795	1795	1795	0
92	20250106	181600	286167274	1795	1795	1795	1795	3601
93	20250106	181500	286167274	1795	1795	1795	1795	0
94	20250106	181400	286167274	1795	1795	1795	1795	0
95	20250106	181300	286167274	1795	1795	1795	1795	0
96	20250106	181200	286167274	1795	1795	1795	1795	0
97	20250106	181100	286167274	1795	1795	1795	1795	0
98	20250106	181000	286167274	1795	1795	1795	1795	0
99	20250106	180900	286167274	1795	1795	1795	1795	0
100	20250106	180800	286167274	1795	1795	1795	1795	0
101	20250106	180700	286167274	1795	1795	1795	1795	0
102	20250106	180600	286167274	1795	1795	1795	1795	0
103	20250106	180500	286167274	1795	1795	1795	1795	0
104	20250106	180400	286167274	1795	1795	1795	1795	0
105	20250106	180300	286167274	1795	1795	1795	1795	0
106	20250106	180200	286167274	1795	1795	1795	1795	0
107	20250106	180100	286167274	1795	1795	1795	1795	0
108	20250106	180000	286167274	1795	1795	1795	1795	0
109	20250106	175900	286167274	1795	1795	1795	1795	0
110	20250106	175800	286167274	1795	1795	1795	1795	0
111	20250106	175700	286167274	1795	1795	1795	1795	0
112	20250106	175600	286167274	1795	1795	1795	1795	0
113	20250106	175500	286167274	1795	1795	1795	1795	0
114	20250106	175400	286167274	1795	1795	1795	1795	0
115	20250106	175300	286167274	1795	1795	1795	1795	0
116	20250106	175200	286167274	1795	1795	1795	1795	0
117	20250106	175100	286167274	1795	1795	1795	1795	0
118	20250106	175000	286167274	1795	1795	1795	1795	0
119	20250106	174900	286167274	1795	1795	1795	1795	0
120	20250106	174800	286167274	1795	1795	1795	1795	0
121	20250106	174700	286167274	1795	1795	1795	1795	0
122	20250106	174600	286167274	1795	1795	1795	1795	3601
123	20250106	174500	286167274	1795	1795	1795	1795	0
124	20250106	174400	286167274	1795	1795	1795	1795	0
125	20250106	174300	286167274	1795	1795	1795	1795	0
126	20250106	174200	286167274	1795	1795	1795	1795	0
127	20250106	174100	286167274	1795	1795	1795	1795	0
128	20250106	174000	286167274	1795	1795	1795	1795	0
129	20250106	173900	286167274	1795	1795	1795	1795	0
130	20250106	173800	286167274	1795	1795	1795	1795	0
131	20250106	173700	286167274	1795	1795	1795	1795	0
132	20250106	173600	286167274	1795	1795	1795	1795	0
133	20250106	173500	286167274	1795	1795	1795	1795	0
134	20250106	173400	286167274	1795	1795	1795	1795	0
135	20250106	173300	286167274	1795	1795	1795	1795	0
136	20250106	173200	286167274	1795	1795	1795	1795	0
137	20250106	173100	286167274	1795	1795	1795	1795	0
138	20250106	173000	286167274	1795	1795	1795	1795	0
139	20250106	172900	286167274	1795	1795	1795	1795	0
140	20250106	172800	286167274	1795	1795	1795	1795	0
141	20250106	172700	286167274	1795	1795	1795	1795	0
142	20250106	172600	286167274	1795	1795	1795	1795	0
143	20250106	172500	286167274	1795	1795	1795	1795	0
144	20250106	172400	286167274	1795	1795	1795	1795	0
145	20250106	172300	286167274	1795	1795	1795	1795	0
146	20250106	172200	286167274	1795	1795	1795	1795	0
147	20250106	172100	286167274	1795	1795	1795	1795	0
148	20250106	172000	286167274	1795	1795	1795	1795	0
149	20250106	171900	286167274	1795	1795	1795	1795	0
150	20250106	171800	286167274	1795	1795	1795	1795	0
151	20250106	171700	286167274	1795	1795	1795	1795	0
152	20250106	171600	286167274	1795	1795	1795	1795	3601
153	20250106	171500	286167274	1795	1795	1795	1795	0
154	20250106	171400	286167274	1795	1795	1795	1795	0
155	20250106	171300	286167274	1795	1795	1795	1795	0
156	20250106	171200	286167274	1795	1795	1795	1795	0
157	20250106	171100	286167274	1795	1795	1795	1795	0
158	20250106	171000	286167274	1795	1795	1795	1795	0
159	20250106	170900	286167274	1795	1795	1795	1795	0
160	20250106	170800	286167274	1795	1795	1795	1795	0
161	20250106	170700	286167274	1795	1795	1795	1795	0
162	20250106	170600	286167274	1795	1795	1795	1795	0
163	20250106	170500	286167274	1795	1795	1795	1795	0
164	20250106	170400	286167274	1795	1795	1795	1795	0
165	20250106	170300	286167274	1795	1795	1795	1795	0
166	20250106	170200	286167274	1795	1795	1795	1795	0
167	20250106	170100	286167274	1795	1795	1795	1795	0
168	20250106	170000	286167274	1795	1795	1795	1795	0
169	20250106	165900	286167274	1795	1795	1795	1795	0
170	20250106	165800	286167274	1795	1795	1795	1795	0
171	20250106	165700	286167274	1795	1795	1795	1795	0
172	20250106	165600	286167274	1795	1795	1795	1795	0
173	20250106	165500	286167274	1795	1795	1795	1795	0
174	20250106	165400	286167274	1795	1795	1795	1795	0
175	20250106	165300	286167274	1795	1795	1795	1795	0
176	20250106	165200	286167274	1795	1795	1795	1795	0
177	20250106	165100	286167274	1795	1795	1795	1795	0
178	20250106	165000	286167274	1795	1795	1795	1795	0
179	20250106	164900	286167274	1795	1795	1795	1795	0
180	20250106	164800	286167274	1795	1795	1795	1795	0
181	20250106	164700	286167274	1795	1795	1795	1795	0
182	20250106	164600	286167274	1795	1795	1795	1795	3601
183	20250106	164500	286167274	1795	1795	1795	1795	0
184	20250106	164400	286167274	1795	1795	1795	1795	0
185	20250106	164300	286167274	1795	1795	1795	1795	0
186	20250106	164200	286167274	1795	1795	1795	1795	0
187	20250106	164100	286167274	1795	1795	1795	1795	0
188	20250106	164000	286167274	1795	1795	1795	1795	0
189	20250106	163900	286167274	1795	1795	1795	1795	0
190	20250106	163800	286167274	1795	1795	1795	1795	0
191	20250106	163700	286167274	1795	1795	1795	1795	0
192	20250106	163600	286167274	1795	1795	1795	1795	0
193	20250106	163500	286167274	1795	1795	1795	1795	0
194	20250106	163400	286167274	1795	1795	1795	1795	0
195	20250106	163300	286167274	1795	1795	1795	1795	0
196	20250106	163200	286167274	1795	1795	1795	1795	0
197	20250106	163100	286167274	1795	1795	1795	1795	0
198	20250106	163000	286167274	1795	1795	1795	1795	0
199	20250106	162900	286167274	1795	1795	1795	1795	0
200	20250106	162800	286167274	1795	1795	1795	1795	0
201	20250106	162700	286167274	1795	1795	1795	1795	0
202	20250106	162600	286167274	1795	1795	1795	1795	0
203	20250106	162500	286167274	1795	1795	1795	1795	0
204	20250106	162400	286167274	1795	1795	1795	1795	0
205	20250106	162300	286167274	1795	1795	1795	1795	0
206	20250106	162200	286167274	1795	1795	1795	1795	0
207	20250106	162100	286167274	1795	1795	1795	1795	0
208	20250106	162000	286167274	1795	1795	1795	1795	0
209	20250106	161900	286167274	1795	1795	1795	1795	0
210	20250106	161800	286167274	1795	1795	1795	1795	0
211	20250106	161700	286167274	1795	1795	1795	1795	0
212	20250106	161600	286167274	1795	1795	1795	1795	3601
213	20250106	161500	286167274	1795	1795	1795	1795	0
214	20250106	161400	286167274	1795	1795	1795	1795	0
215	20250106	161300	286167274	1795	1795	1795	1795	0
216	20250106	161200	286167274	1795	1795	1795	1795	0
217	20250106	161100	286167274	1795	1795	1795	1795	0
218	20250106	161000	286167274	1795	1795	1795	1795	0
219	20250106	160900	286167274	1795	1795	1795	1795	0
220	20250106	160800	286167274	1795	1795	1795	1795	0
221	20250106	160700	286167274	1795	1795	1795	1795	0
222	20250106	160600	286167274	1795	1795	1795	1795	0
223	20250106	160500	286167274	1795	1795	1795	1795	0
224	20250106	160400	286167274	1795	1795	1795	1795	0
225	20250106	160300	286167274	1795	1795	1795	1795	0
226	20250106	160200	286167274	1795	1795	1795	1795	0
227	20250106	160100	286167274	1795	1795	1795	1795	0
228	20250106	160000	286167274	1795	1795	1795	1795	0
229	20250106	155900	286167274	1795	1795	1795	1795	0
230	20250106	155800	286167274	1795	1795	1795	1795	0
231	20250106	155700	286167274	1795	1795	1795	1795	0
232	20250106	155600	286167274	1795	1795	1795	1795	0
233	20250106	155500	286167274	1795	1795	1795	1795	0
234	20250106	155400	286167274	1795	1795	1795	1795	0
235	20250106	155300	286167274	1795	1795	1795	1795	0
236	20250106	155200	286167274	1795	1795	1795	1795	0
237	20250106	155100	286167274	1795	1795	1795	1795	0
238	20250106	155000	286167274	1795	1795	1795	1795	0
239	20250106	154900	286167274	1795	1795	1795	1795	0
240	20250106	154800	286167274	1795	1795	1795	1795	0
241	20250106	154700	286167274	1795	1795	1795	1795	0
242	20250106	154600	286167274	1795	1795	1795	1795	3601
243	20250106	154500	286167274	1795	1795	1795	1795	0
244	20250106	154400	286167274	1795	1795	1795	1795	0
245	20250106	154300	286167274	1795	1795	1795	1795	0
246	20250106	154200	286167274	1795	1795	1795	1795	0
247	20250106	154100	286167274	1795	1795	1795	1795	0
248	20250106	154000	286167274	1795	1795	1795	1795	0
249	20250106	153900	286167274	1795	1795	1795	1795	0
250	20250106	153800	286167274	1795	1795	1795	1795	0
251	20250106	153700	286167274	1795	1795	1795	1795	0
252	20250106	153600	286167274	1795	1795	1795	1795	0
253	20250106	153500	286167274	1795	1795	1795	1795	0
254	20250106	153400	286167274	1795	1795	1795	1795	0
255	20250106	153300	286167274	1795	1795	1795	1795	0
256	20250106	153200	286167274	1795	1795	1795	1795	0
257	20250106	153100	286167274	1795	1795	1795	1795	0
258	20250106	153000	286167274	1795	1795	1795	1795	3601
259	20250106	152900	279703479	1780	1780	1780	1780	0
260	20250106	152800	279703479	1780	1780	1780	1780	0
261	20250106	152700	279703479	1780	1780	1780	1780	0
262	20250106	152600	279703479	1780	1780	1780	1780	0
263	20250106	152500	279703479	1780	1780	1780	1780	0
264	20250106	152400	279703479	1780	1780	1780	1780	0
265	20250106	152300	279703479	1780	1780	1780	1780	0
266	20250106	152200	279703479	1780	1780	1780	1780	0
267	20250106	152100	279703479	1780	1780	1780	1780	0
268	20250106	152000	279703479	1780	1780	1780	1780	0
269	20250106	151900	279703479	1780	1782	1782	1779	1740
270	20250106	151800	276602867	1782	1788	1788	1782	508
271	20250106	151700	275694713	1788	1788	1788	1788	0
272	20250106	151600	275694713	1788	1787	1788	1787	372
273	20250106	151500	275029749	1779	1784	1784	1779	179
274	20250106	151400	274710988	1787	1787	1787	1787	828
275	20250106	151300	273231352	1788	1788	1788	1788	148
276	20250106	151200	272966728	1785	1785	1785	1785	0
277	20250106	151100	272966728	1785	1785	1785	1785	0
278	20250106	151000	272966728	1785	1785	1785	1785	142
279	20250106	150900	272713258	1785	1785	1785	1785	198
280	20250106	150800	272359828	1780	1780	1780	1780	50
281	20250106	150700	272270828	1780	1780	1780	1780	0
282	20250106	150600	272270828	1780	1780	1780	1780	504
283	20250106	150500	271373708	1780	1780	1780	1780	206
284	20250106	150400	271007028	1779	1779	1779	1779	1285
285	20250106	150300	268721013	1775	1775	1775	1775	2000
286	20250106	150200	265171013	1775	1773	1775	1773	9901
287	20250106	150100	247608757	1769	1769	1769	1769	0
288	20250106	150000	247608757	1769	1769	1769	1769	0
289	20250106	145900	247608757	1769	1769	1769	1769	0
290	20250106	145800	247608757	1769	1769	1769	1769	0
291	20250106	145700	247608757	1769	1769	1769	1769	0
292	20250106	145600	247608757	1769	1769	1769	1769	358
293	20250106	145500	246975455	1770	1770	1770	1770	0
294	20250106	145400	246975455	1770	1770	1770	1770	100
295	20250106	145300	246798455	1769	1769	1769	1769	1
296	20250106	145200	246796686	1768	1768	1768	1768	0
297	20250106	145100	246796686	1768	1768	1768	1768	0
298	20250106	145000	246796686	1768	1768	1768	1768	0
299	20250106	144900	246796686	1768	1768	1768	1768	26
300	20250106	144800	246750718	1769	1769	1769	1769	0
301	20250106	144700	246750718	1769	1769	1769	1769	474
302	20250106	144600	245912212	1769	1769	1769	1769	0
303	20250106	144500	245912212	1769	1769	1769	1769	0
304	20250106	144400	245912212	1769	1769	1769	1769	0
305	20250106	144300	245912212	1769	1769	1769	1769	0
306	20250106	144200	245912212	1769	1769	1769	1769	0
307	20250106	144100	245912212	1769	1773	1773	1769	829
308	20250106	144000	244443207	1774	1774	1774	1774	402
309	20250106	143900	243730059	1773	1773	1773	1773	0
310	20250106	143800	243730059	1773	1773	1773	1773	253
311	20250106	143700	243281490	1773	1772	1773	1772	1048
312	20250106	143600	241423416	1773	1773	1773	1773	0
313	20250106	143500	241423416	1773	1773	1773	1773	0
314	20250106	143400	241423416	1773	1773	1773	1773	0
315	20250106	143300	241423416	1773	1773	1773	1773	10
316	20250106	143200	241405686	1773	1773	1773	1773	0
317	20250106	143100	241405686	1773	1773	1773	1773	57
318	20250106	143000	241304625	1773	1773	1773	1773	0
319	20250106	142900	241304625	1773	1773	1773	1773	0
320	20250106	142800	241304625	1773	1773	1773	1773	0
321	20250106	142700	241304625	1773	1773	1773	1773	0
322	20250106	142600	241304625	1773	1773	1773	1773	0
323	20250106	142500	241304625	1773	1773	1773	1773	0
324	20250106	142400	241304625	1773	1773	1773	1773	0
325	20250106	142300	241304625	1773	1773	1773	1773	0
326	20250106	142200	241304625	1773	1773	1773	1773	0
327	20250106	142100	241304625	1773	1773	1773	1773	241
328	20250106	142000	240877332	1774	1774	1774	1774	0
329	20250106	141900	240877332	1774	1774	1774	1774	4
330	20250106	141800	240870236	1774	1774	1774	1774	0
331	20250106	141700	240870236	1774	1774	1774	1774	0
332	20250106	141600	240870236	1774	1774	1774	1774	0
333	20250106	141500	240870236	1774	1774	1774	1774	0
334	20250106	141400	240870236	1774	1774	1774	1774	1687
335	20250106	141300	237877498	1774	1774	1774	1774	0
336	20250106	141200	237877498	1774	1774	1774	1774	0
337	20250106	141100	237877498	1774	1774	1774	1774	0
338	20250106	141000	237877498	1774	1774	1774	1774	0
339	20250106	140900	237877498	1774	1774	1774	1774	0
340	20250106	140800	237877498	1774	1774	1774	1774	183
341	20250106	140700	237552856	1767	1771	1771	1767	485
342	20250106	140600	236694261	1774	1774	1774	1774	37
343	20250106	140500	236628623	1765	1765	1765	1765	0
344	20250106	140400	236628623	1765	1765	1765	1765	0
345	20250106	140300	236628623	1765	1765	1765	1765	13
346	20250106	140200	236605678	1765	1765	1765	1765	0
347	20250106	140100	236605678	1765	1765	1765	1765	0
348	20250106	140000	236605678	1765	1766	1766	1765	122
349	20250106	135900	236390311	1774	1774	1774	1774	20
350	20250106	135800	236354831	1770	1769	1770	1769	6819
351	20250106	135700	224285701	1769	1769	1769	1769	20
352	20250106	135600	224250321	1768	1768	1768	1768	29
353	20250106	135500	224199049	1768	1768	1768	1768	1
354	20250106	135400	224197281	1768	1768	1768	1768	0
355	20250106	135300	224197281	1768	1768	1768	1768	0
356	20250106	135200	224197281	1768	1768	1768	1768	0
357	20250106	135100	224197281	1768	1768	1768	1768	0
358	20250106	135000	224197281	1768	1768	1768	1768	0
359	20250106	134900	224197281	1768	1768	1768	1768	0
360	20250106	134800	224197281	1768	1768	1768	1768	0
361	20250106	134700	224197281	1768	1768	1768	1768	0
362	20250106	134600	224197281	1768	1768	1768	1768	0
363	20250106	134500	224197281	1768	1768	1768	1768	0
364	20250106	134400	224197281	1768	1768	1768	1768	174
365	20250106	134300	223889649	1768	1765	1768	1765	1585
366	20250106	134200	221090624	1765	1765	1765	1765	0
367	20250106	134100	221090624	1765	1765	1765	1765	0
368	20250106	134000	221090624	1765	1765	1765	1765	1
369	20250106	133900	221088859	1754	1754	1754	1754	0
370	20250106	133800	221088859	1754	1754	1754	1754	0
371	20250106	133700	221088859	1754	1754	1754	1754	0
372	20250106	133600	221088859	1754	1754	1754	1754	0
373	20250106	133500	221088859	1754	1754	1754	1754	0
374	20250106	133400	221088859	1754	1754	1754	1754	0
375	20250106	133300	221088859	1754	1762	1766	1754	131
376	20250106	133200	220858773	1753	1753	1753	1753	100
377	20250106	133100	220683473	1762	1756	1762	1756	1616
378	20250106	133000	217844661	1756	1756	1756	1756	0
379	20250106	132900	217844661	1756	1756	1756	1756	0
380	20250106	132800	217844661	1756	1755	1756	1755	21
381	20250106	132700	217807795	1755	1754	1755	1752	494
382	20250106	132600	216941563	1752	1752	1752	1752	85
383	20250106	132500	216792643	1745	1745	1745	1745	0
384	20250106	132400	216792643	1745	1745	1745	1745	0
385	20250106	132300	216792643	1745	1745	1745	1745	0
386	20250106	132200	216792643	1745	1747	1747	1745	1567
387	20250106	132100	214057717	1748	1748	1748	1748	0
388	20250106	132000	214057717	1748	1748	1748	1748	0
389	20250106	131900	214057717	1748	1748	1748	1748	462
390	20250106	131800	213250141	1766	1767	1767	1766	156
391	20250106	131700	212974644	1750	1749	1750	1749	797
392	20250106	131600	211580387	1750	1750	1750	1750	0
393	20250106	131500	211580387	1750	1750	1750	1750	2138
394	20250106	131400	207838887	1750	1750	1750	1750	0
395	20250106	131300	207838887	1750	1750	1750	1750	0
396	20250106	131200	207838887	1750	1750	1750	1750	0
397	20250106	131100	207838887	1750	1757	1757	1750	8500
398	20250106	131000	192958472	1758	1758	1758	1758	0
399	20250106	130900	192958472	1758	1758	1758	1758	267
400	20250106	130800	192489086	1759	1759	1759	1759	0
401	20250106	130700	192489086	1759	1769	1769	1759	200
402	20250106	130600	192137276	1759	1759	1759	1759	0
403	20250106	130500	192137276	1759	1759	1759	1759	0
404	20250106	130400	192137276	1759	1759	1759	1759	270
405	20250106	130300	191662346	1758	1758	1758	1758	0
406	20250106	130200	191662346	1758	1758	1758	1758	0
407	20250106	130100	191662346	1758	1758	1758	1758	54
408	20250106	130000	191567414	1758	1758	1758	1758	0
409	20250106	125900	191567414	1758	1766	1766	1758	3733
410	20250106	125800	184991913	1766	1766	1766	1766	0
411	20250106	125700	184991913	1766	1766	1766	1766	0
412	20250106	125600	184991913	1766	1766	1766	1766	0
413	20250106	125500	184991913	1766	1766	1766	1766	0
414	20250106	125400	184991913	1766	1766	1766	1766	1000
415	20250106	125300	183225913	1770	1770	1770	1770	20
416	20250106	125200	183190513	1770	1770	1770	1770	0
417	20250106	125100	183190513	1770	1770	1770	1770	486
418	20250106	125000	182330293	1770	1770	1770	1770	0
419	20250106	124900	182330293	1770	1770	1770	1770	0
420	20250106	124800	182330293	1770	1770	1770	1770	0
421	20250106	124700	182330293	1770	1770	1770	1770	0
422	20250106	124600	182330293	1770	1770	1770	1770	0
423	20250106	124500	182330293	1770	1770	1770	1770	10
424	20250106	124400	182312593	1770	1770	1770	1770	0
425	20250106	124300	182312593	1770	1770	1770	1770	0
426	20250106	124200	182312593	1770	1770	1770	1770	0
427	20250106	124100	182312593	1770	1770	1770	1770	0
428	20250106	124000	182312593	1770	1770	1770	1770	10
429	20250106	123900	182294893	1763	1763	1763	1763	0
430	20250106	123800	182294893	1763	1764	1764	1763	836
431	20250106	123700	180820434	1760	1760	1760	1760	0
432	20250106	123600	180820434	1760	1760	1760	1760	0
433	20250106	123500	180820434	1760	1767	1767	1760	566
434	20250106	123400	179823428	1775	1775	1775	1775	0
435	20250106	123300	179823428	1775	1775	1775	1775	1
436	20250106	123200	179821653	1768	1768	1768	1768	0
437	20250106	123100	179821653	1768	1768	1768	1768	0
438	20250106	123000	179821653	1768	1771	1771	1768	9659
439	20250106	122900	162720327	1772	1773	1780	1772	3705
440	20250106	122800	156152269	1780	1780	1780	1780	453
441	20250106	122700	155345929	1780	1780	1780	1780	0
442	20250106	122600	155345929	1780	1780	1780	1780	600
443	20250106	122500	154277929	1779	1779	1779	1779	218
444	20250106	122400	153890107	1773	1773	1773	1773	20
445	20250106	122300	153854647	1773	1773	1773	1773	0
446	20250106	122200	153854647	1773	1773	1773	1773	0
447	20250106	122100	153854647	1773	1773	1773	1773	0
448	20250106	122000	153854647	1773	1773	1773	1773	0
449	20250106	121900	153854647	1773	1773	1773	1773	0
450	20250106	121800	153854647	1773	1773	1773	1773	0
451	20250106	121700	153854647	1773	1773	1773	1773	1
452	20250106	121600	153852874	1773	1773	1773	1773	0
453	20250106	121500	153852874	1773	1773	1773	1773	0
454	20250106	121400	153852874	1773	1773	1773	1773	0
455	20250106	121300	153852874	1773	1773	1773	1773	0
456	20250106	121200	153852874	1773	1773	1773	1773	0
457	20250106	121100	153852874	1773	1773	1773	1773	0
458	20250106	121000	153852874	1773	1773	1773	1773	0
459	20250106	120900	153852874	1773	1773	1773	1773	0
460	20250106	120800	153852874	1773	1773	1773	1773	0
461	20250106	120700	153852874	1773	1773	1773	1773	0
462	20250106	120600	153852874	1773	1773	1773	1773	0
463	20250106	120500	153852874	1773	1773	1773	1773	26
464	20250106	120400	153806776	1779	1779	1779	1779	0
465	20250106	120300	153806776	1779	1779	1779	1779	0
466	20250106	120200	153806776	1779	1779	1779	1779	0
467	20250106	120100	153806776	1779	1779	1779	1779	0
468	20250106	120000	153806776	1779	1779	1779	1779	0
469	20250106	115900	153806776	1779	1779	1779	1779	0
470	20250106	115800	153806776	1779	1779	1779	1779	0
471	20250106	115700	153806776	1779	1779	1779	1779	0
472	20250106	115600	153806776	1779	1779	1779	1779	0
473	20250106	115500	153806776	1779	1779	1779	1779	0
474	20250106	115400	153806776	1779	1779	1779	1779	0
475	20250106	115300	153806776	1779	1779	1779	1779	0
476	20250106	115200	153806776	1779	1779	1779	1779	10
477	20250106	115100	153788986	1772	1772	1772	1772	0
478	20250106	115000	153788986	1772	1772	1772	1772	0
479	20250106	114900	153788986	1772	1772	1772	1772	0
480	20250106	114800	153788986	1772	1772	1772	1772	0
481	20250106	114700	153788986	1772	1775	1775	1772	5085
482	20250106	114600	144775078	1780	1780	1780	1780	0
483	20250106	114500	144775078	1780	1780	1780	1780	0
484	20250106	114400	144775078	1780	1780	1780	1780	0
485	20250106	114300	144775078	1780	1780	1780	1780	0
486	20250106	114200	144775078	1780	1780	1780	1780	0
487	20250106	114100	144775078	1780	1780	1780	1780	0
488	20250106	114000	144775078	1780	1780	1780	1773	878
489	20250106	113900	143216431	1773	1773	1773	1773	0
490	20250106	113800	143216431	1773	1773	1773	1773	0
491	20250106	113700	143216431	1773	1773	1773	1773	0
492	20250106	113600	143216431	1773	1773	1773	1773	0
493	20250106	113500	143216431	1773	1773	1773	1773	0
494	20250106	113400	143216431	1773	1773	1773	1773	0
495	20250106	113300	143216431	1773	1773	1773	1773	1
496	20250106	113200	143214658	1773	1773	1773	1773	0
497	20250106	113100	143214658	1773	1773	1773	1773	0
498	20250106	113000	143214658	1773	1773	1773	1773	0
499	20250106	112900	143214658	1773	1773	1773	1773	5
500	20250106	112800	143205793	1780	1780	1780	1780	0
501	20250106	112700	143205793	1780	1780	1780	1780	49
502	20250106	112600	143118573	1780	1780	1780	1780	0
503	20250106	112500	143118573	1780	1780	1780	1780	0
504	20250106	112400	143118573	1780	1780	1780	1780	0
505	20250106	112300	143118573	1780	1772	1780	1772	2
506	20250106	112200	143115021	1771	1771	1771	1771	0
507	20250106	112100	143115021	1771	1771	1771	1771	0
508	20250106	112000	143115021	1771	1771	1771	1771	0
509	20250106	111900	143115021	1771	1771	1771	1771	17
510	20250106	111800	143084914	1779	1779	1779	1779	522
511	20250106	111700	142156276	1775	1771	1775	1771	5158
512	20250106	111600	133013620	1765	1765	1765	1765	1000
513	20250106	111500	131248620	1764	1764	1764	1764	0
514	20250106	111400	131248620	1764	1764	1764	1764	0
515	20250106	111300	131248620	1764	1764	1764	1764	0
516	20250106	111200	131248620	1764	1764	1764	1764	0
517	20250106	111100	131248620	1764	1764	1764	1764	0
518	20250106	111000	131248620	1764	1764	1764	1764	0
519	20250106	110900	131248620	1764	1764	1764	1764	0
520	20250106	110800	131248620	1764	1764	1764	1764	0
521	20250106	110700	131248620	1764	1764	1764	1764	6
522	20250106	110600	131238036	1773	1773	1773	1773	0
523	20250106	110500	131238036	1773	1773	1773	1773	0
524	20250106	110400	131238036	1773	1773	1773	1773	0
525	20250106	110300	131238036	1773	1773	1773	1773	0
526	20250106	110200	131238036	1773	1773	1773	1773	0
527	20250106	110100	131238036	1773	1773	1773	1773	0
528	20250106	110000	131238036	1773	1773	1773	1773	0
529	20250106	105900	131238036	1773	1773	1773	1773	0
530	20250106	105800	131238036	1773	1773	1773	1773	0
531	20250106	105700	131238036	1773	1765	1773	1765	1654
532	20250106	105600	128310734	1775	1775	1775	1775	0
533	20250106	105500	128310734	1775	1775	1775	1775	0
534	20250106	105400	128310734	1775	1775	1775	1775	74
535	20250106	105300	128179384	1770	1770	1770	1770	0
536	20250106	105200	128179384	1770	1770	1770	1770	1111
537	20250106	105100	126212914	1760	1760	1760	1760	0
538	20250106	105000	126212914	1760	1760	1760	1760	0
539	20250106	104900	126212914	1760	1769	1769	1760	1255
540	20250106	104800	124002918	1765	1765	1765	1765	0
541	20250106	104700	124002918	1765	1765	1765	1765	0
542	20250106	104600	124002918	1765	1765	1765	1765	100
543	20250106	104500	123826418	1775	1775	1775	1775	0
544	20250106	104400	123826418	1775	1775	1775	1775	0
545	20250106	104300	123826418	1775	1775	1775	1775	6
546	20250106	104200	123815768	1775	1775	1775	1775	0
547	20250106	104100	123815768	1775	1775	1775	1775	0
548	20250106	104000	123815768	1775	1775	1775	1775	0
549	20250106	103900	123815768	1775	1775	1775	1775	952
550	20250106	103800	122125968	1775	1775	1775	1775	5501
551	20250106	103700	112361693	1775	1760	1779	1760	14550
552	20250106	103600	86547045	1760	1760	1760	1760	149
553	20250106	103500	86284805	1760	1765	1765	1760	1435
554	20250106	103400	83758151	1765	1765	1765	1765	0
555	20250106	103300	83758151	1765	1765	1765	1765	85
556	20250106	103200	83608126	1773	1773	1773	1773	553
557	20250106	103100	82627657	1773	1773	1773	1773	0
558	20250106	103000	82627657	1773	1773	1773	1773	877
559	20250106	102900	81072736	1773	1773	1773	1773	0
560	20250106	102800	81072736	1773	1765	1773	1765	135
561	20250106	102700	80834061	1773	1773	1773	1773	588
562	20250106	102600	79791537	1773	1773	1773	1773	1250
563	20250106	102500	77575287	1773	1773	1773	1773	865
564	20250106	102400	76041642	1773	1773	1773	1773	0
565	20250106	102300	76041642	1773	1773	1773	1773	0
566	20250106	102200	76041642	1773	1773	1773	1773	45
567	20250106	102100	75961857	1773	1773	1773	1773	0
568	20250106	102000	75961857	1773	1773	1773	1773	0
569	20250106	101900	75961857	1773	1773	1773	1773	0
570	20250106	101800	75961857	1773	1768	1773	1768	6565
571	20250106	101700	64345804	1768	1768	1768	1768	1
572	20250106	101600	64344036	1763	1763	1763	1763	1000
573	20250106	101500	62581036	1763	1763	1763	1763	1
574	20250106	101400	62579273	1753	1753	1753	1753	40
575	20250106	101300	62509153	1763	1763	1763	1763	0
576	20250106	101200	62509153	1763	1763	1763	1763	433
577	20250106	101100	61745774	1767	1767	1767	1767	0
578	20250106	101000	61745774	1767	1767	1767	1767	0
579	20250106	100900	61745774	1767	1767	1767	1767	0
580	20250106	100800	61745774	1767	1767	1767	1767	99
581	20250106	100700	61570841	1767	1767	1767	1767	0
582	20250106	100600	61570841	1767	1767	1767	1767	946
583	20250106	100500	59899259	1766	1763	1766	1763	4835
584	20250106	100400	51360928	1765	1755	1765	1755	4458
585	20250106	100300	43501106	1754	1754	1754	1754	36
586	20250106	100200	43437962	1753	1753	1753	1753	0
587	20250106	100100	43437962	1753	1753	1753	1753	0
588	20250106	100000	43437962	1753	1753	1753	1753	0
589	20250106	095900	43437962	1753	1753	1753	1753	0
590	20250106	095800	43437962	1753	1753	1753	1753	0
591	20250106	095700	43437962	1753	1753	1753	1753	0
592	20250106	095600	43437962	1753	1753	1753	1753	0
593	20250106	095500	43437962	1753	1753	1753	1753	0
594	20250106	095400	43437962	1753	1753	1753	1753	0
595	20250106	095300	43437962	1753	1753	1753	1753	0
596	20250106	095200	43437962	1753	1753	1753	1753	0
597	20250106	095100	43437962	1753	1753	1753	1753	0
598	20250106	095000	43437962	1753	1753	1753	1753	466
599	20250106	094900	42621064	1753	1753	1753	1753	110
600	20250106	094800	42428234	1753	1753	1753	1753	1
601	20250106	094700	42426481	1754	1754	1754	1754	2
602	20250106	094600	42422973	1756	1756	1756	1756	0
603	20250106	094500	42422973	1756	1756	1756	1756	0
604	20250106	094400	42422973	1756	1756	1756	1756	0
605	20250106	094300	42422973	1756	1756	1756	1756	0
606	20250106	094200	42422973	1756	1756	1756	1756	0
607	20250106	094100	42422973	1756	1753	1756	1753	37
608	20250106	094000	42358099	1720	1757	1757	1720	5759
609	20250106	093900	32370665	1760	1760	1760	1760	0
610	20250106	093800	32370665	1760	1760	1760	1760	0
611	20250106	093700	32370665	1760	1760	1760	1760	0
612	20250106	093600	32370665	1760	1760	1760	1760	0
613	20250106	093500	32370665	1760	1760	1760	1760	0
614	20250106	093400	32370665	1760	1760	1760	1760	3
615	20250106	093300	32365385	1760	1760	1760	1760	1000
616	20250106	093200	30605385	1760	1760	1760	1760	50
617	20250106	093100	30517385	1763	1763	1763	1763	341
618	20250106	093000	29916202	1763	1763	1763	1763	0
619	20250106	092900	29916202	1763	1752	1763	1752	115
620	20250106	092800	29714141	1762	1763	1763	1762	240
621	20250106	092700	29291034	1763	1760	1763	1760	179
622	20250106	092600	28975913	1760	1760	1760	1760	100
623	20250106	092500	28799913	1764	1752	1764	1752	103
624	20250106	092400	28619423	1752	1752	1752	1752	0
625	20250106	092300	28619423	1752	1752	1752	1752	58
626	20250106	092200	28517807	1748	1752	1752	1748	9
627	20250106	092100	28502047	1752	1752	1752	1752	85
628	20250106	092000	28353127	1765	1753	1765	1753	2482
629	20250106	091900	23978181	1765	1766	1766	1749	556
630	20250106	091800	22999016	1766	1766	1766	1766	1
631	20250106	091700	22997250	1746	1746	1746	1746	0
632	20250106	091600	22997250	1746	1746	1746	1746	8
633	20250106	091500	22983282	1746	1746	1746	1746	0
634	20250106	091400	22983282	1746	1746	1767	1727	2944
635	20250106	091300	17827352	1746	1746	1746	1746	296
636	20250106	091200	17310536	1746	1746	1746	1746	0
637	20250106	091100	17310536	1746	1746	1746	1746	0
638	20250106	091000	17310536	1746	1746	1746	1746	2555
639	20250106	090900	12849506	1748	1746	1748	1746	3004
640	20250106	090800	7604090	1746	1746	1746	1746	41
641	20250106	090700	7532504	1746	1746	1746	1746	1
642	20250106	090600	7530758	1715	1715	1715	1715	1000
643	20250106	090500	5815758	1746	1746	1746	1746	53
644	20250106	090400	5723220	1745	1745	1745	1745	0
645	20250106	090300	5723220	1745	1745	1746	1745	130
646	20250106	090200	5496279	1748	1731	1748	1685	2611
647	20250106	090100	1015510	1730	1730	1730	1730	0
648	20250106	090000	1015510	1730	1730	1730	1730	587