KissMeData/128540/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202100	270024904	1390	1390	1390	1390	1161
3	20250107	202000	270024904	1390	1390	1390	1390	0
4	20250107	201900	270024904	1390	1390	1390	1390	0
5	20250107	201800	270024904	1390	1390	1390	1390	0
6	20250107	201700	270024904	1390	1390	1390	1390	0
7	20250107	201600	270024904	1390	1390	1390	1390	0
8	20250107	201500	270024904	1390	1390	1390	1390	0
9	20250107	201400	270024904	1390	1390	1390	1390	0
10	20250107	201300	270024904	1390	1390	1390	1390	0
11	20250107	201200	270024904	1390	1390	1390	1390	0
12	20250107	201100	270024904	1390	1390	1390	1390	0
13	20250107	201000	270024904	1390	1390	1390	1390	0
14	20250107	200900	270024904	1390	1390	1390	1390	0
15	20250107	200800	270024904	1390	1390	1390	1390	0
16	20250107	200700	270024904	1390	1390	1390	1390	0
17	20250107	200600	270024904	1390	1390	1390	1390	0
18	20250107	200500	270024904	1390	1390	1390	1390	0
19	20250107	200400	270024904	1390	1390	1390	1390	0
20	20250107	200300	270024904	1390	1390	1390	1390	0
21	20250107	200200	270024904	1390	1390	1390	1390	0
22	20250107	200100	270024904	1390	1390	1390	1390	0
23	20250107	200000	270024904	1390	1390	1390	1390	0
24	20250107	195900	270024904	1390	1390	1390	1390	0
25	20250107	195800	270024904	1390	1390	1390	1390	0
26	20250107	195700	270024904	1390	1390	1390	1390	0
27	20250107	195600	270024904	1390	1390	1390	1390	0
28	20250107	195500	270024904	1390	1390	1390	1390	0
29	20250107	195400	270024904	1390	1390	1390	1390	0
30	20250107	195300	270024904	1390	1390	1390	1390	0
31	20250107	195200	270024904	1390	1390	1390	1390	0
32	20250107	195100	270024904	1390	1390	1390	1390	1161
33	20250107	195000	270024904	1390	1390	1390	1390	0
34	20250107	194900	270024904	1390	1390	1390	1390	0
35	20250107	194800	270024904	1390	1390	1390	1390	0
36	20250107	194700	270024904	1390	1390	1390	1390	0
37	20250107	194600	270024904	1390	1390	1390	1390	0
38	20250107	194500	270024904	1390	1390	1390	1390	0
39	20250107	194400	270024904	1390	1390	1390	1390	0
40	20250107	194300	270024904	1390	1390	1390	1390	0
41	20250107	194200	270024904	1390	1390	1390	1390	0
42	20250107	194100	270024904	1390	1390	1390	1390	0
43	20250107	194000	270024904	1390	1390	1390	1390	0
44	20250107	193900	270024904	1390	1390	1390	1390	0
45	20250107	193800	270024904	1390	1390	1390	1390	0
46	20250107	193700	270024904	1390	1390	1390	1390	0
47	20250107	193600	270024904	1390	1390	1390	1390	0
48	20250107	193500	270024904	1390	1390	1390	1390	0
49	20250107	193400	270024904	1390	1390	1390	1390	0
50	20250107	193300	270024904	1390	1390	1390	1390	0
51	20250107	193200	270024904	1390	1390	1390	1390	0
52	20250107	193100	270024904	1390	1390	1390	1390	0
53	20250107	193000	270024904	1390	1390	1390	1390	0
54	20250107	192900	270024904	1390	1390	1390	1390	0
55	20250107	192800	270024904	1390	1390	1390	1390	0
56	20250107	192700	270024904	1390	1390	1390	1390	0
57	20250107	192600	270024904	1390	1390	1390	1390	0
58	20250107	192500	270024904	1390	1390	1390	1390	0
59	20250107	192400	270024904	1390	1390	1390	1390	0
60	20250107	192300	270024904	1390	1390	1390	1390	0
61	20250107	192200	270024904	1390	1390	1390	1390	0
62	20250107	192100	270024904	1390	1390	1390	1390	1161
63	20250107	192000	270024904	1390	1390	1390	1390	0
64	20250107	191900	270024904	1390	1390	1390	1390	0
65	20250107	191800	270024904	1390	1390	1390	1390	0
66	20250107	191700	270024904	1390	1390	1390	1390	0
67	20250107	191600	270024904	1390	1390	1390	1390	0
68	20250107	191500	270024904	1390	1390	1390	1390	0
69	20250107	191400	270024904	1390	1390	1390	1390	0
70	20250107	191300	270024904	1390	1390	1390	1390	0
71	20250107	191200	270024904	1390	1390	1390	1390	0
72	20250107	191100	270024904	1390	1390	1390	1390	0
73	20250107	191000	270024904	1390	1390	1390	1390	0
74	20250107	190900	270024904	1390	1390	1390	1390	0
75	20250107	190800	270024904	1390	1390	1390	1390	0
76	20250107	190700	270024904	1390	1390	1390	1390	0
77	20250107	190600	270024904	1390	1390	1390	1390	0
78	20250107	190500	270024904	1390	1390	1390	1390	0
79	20250107	190400	270024904	1390	1390	1390	1390	0
80	20250107	190300	270024904	1390	1390	1390	1390	0
81	20250107	190200	270024904	1390	1390	1390	1390	0
82	20250107	190100	270024904	1390	1390	1390	1390	0
83	20250107	190000	270024904	1390	1390	1390	1390	0
84	20250107	185900	270024904	1390	1390	1390	1390	0
85	20250107	185800	270024904	1390	1390	1390	1390	0
86	20250107	185700	270024904	1390	1390	1390	1390	0
87	20250107	185600	270024904	1390	1390	1390	1390	0
88	20250107	185500	270024904	1390	1390	1390	1390	0
89	20250107	185400	270024904	1390	1390	1390	1390	0
90	20250107	185300	270024904	1390	1390	1390	1390	0
91	20250107	185200	270024904	1390	1390	1390	1390	0
92	20250107	185100	270024904	1390	1390	1390	1390	1161
93	20250107	185000	270024904	1390	1390	1390	1390	0
94	20250107	184900	270024904	1390	1390	1390	1390	0
95	20250107	184800	270024904	1390	1390	1390	1390	0
96	20250107	184700	270024904	1390	1390	1390	1390	0
97	20250107	184600	270024904	1390	1390	1390	1390	0
98	20250107	184500	270024904	1390	1390	1390	1390	0
99	20250107	184400	270024904	1390	1390	1390	1390	0
100	20250107	184300	270024904	1390	1390	1390	1390	0
101	20250107	184200	270024904	1390	1390	1390	1390	0
102	20250107	184100	270024904	1390	1390	1390	1390	0
103	20250107	184000	270024904	1390	1390	1390	1390	0
104	20250107	183900	270024904	1390	1390	1390	1390	0
105	20250107	183800	270024904	1390	1390	1390	1390	0
106	20250107	183700	270024904	1390	1390	1390	1390	0
107	20250107	183600	270024904	1390	1390	1390	1390	0
108	20250107	183500	270024904	1390	1390	1390	1390	0
109	20250107	183400	270024904	1390	1390	1390	1390	0
110	20250107	183300	270024904	1390	1390	1390	1390	0
111	20250107	183200	270024904	1390	1390	1390	1390	0
112	20250107	183100	270024904	1390	1390	1390	1390	0
113	20250107	183000	270024904	1390	1390	1390	1390	0
114	20250107	182900	270024904	1390	1390	1390	1390	0
115	20250107	182800	270024904	1390	1390	1390	1390	0
116	20250107	182700	270024904	1390	1390	1390	1390	0
117	20250107	182600	270024904	1390	1390	1390	1390	0
118	20250107	182500	270024904	1390	1390	1390	1390	0
119	20250107	182400	270024904	1390	1390	1390	1390	0
120	20250107	182300	270024904	1390	1390	1390	1390	0
121	20250107	182200	270024904	1390	1390	1390	1390	0
122	20250107	182100	270024904	1390	1390	1390	1390	1161
123	20250107	182000	270024904	1390	1390	1390	1390	0
124	20250107	181900	270024904	1390	1390	1390	1390	0
125	20250107	181800	270024904	1390	1390	1390	1390	0
126	20250107	181700	270024904	1390	1390	1390	1390	0
127	20250107	181600	270024904	1390	1390	1390	1390	0
128	20250107	181500	270024904	1390	1390	1390	1390	0
129	20250107	181400	270024904	1390	1390	1390	1390	0
130	20250107	181300	270024904	1390	1390	1390	1390	0
131	20250107	181200	270024904	1390	1390	1390	1390	0
132	20250107	181100	270024904	1390	1390	1390	1390	0
133	20250107	181000	270024904	1390	1390	1390	1390	0
134	20250107	180900	270024904	1390	1390	1390	1390	0
135	20250107	180800	270024904	1390	1390	1390	1390	0
136	20250107	180700	270024904	1390	1390	1390	1390	0
137	20250107	180600	270024904	1390	1390	1390	1390	0
138	20250107	180500	270024904	1390	1390	1390	1390	0
139	20250107	180400	270024904	1390	1390	1390	1390	0
140	20250107	180300	270024904	1390	1390	1390	1390	0
141	20250107	180200	270024904	1390	1390	1390	1390	0
142	20250107	180100	270024904	1390	1390	1390	1390	0
143	20250107	180000	270024904	1390	1390	1390	1390	0
144	20250107	175900	270024904	1390	1390	1390	1390	0
145	20250107	175800	270024904	1390	1390	1390	1390	0
146	20250107	175700	270024904	1390	1390	1390	1390	0
147	20250107	175600	270024904	1390	1390	1390	1390	0
148	20250107	175500	270024904	1390	1390	1390	1390	0
149	20250107	175400	270024904	1390	1390	1390	1390	0
150	20250107	175300	270024904	1390	1390	1390	1390	0
151	20250107	175200	270024904	1390	1390	1390	1390	0
152	20250107	175100	270024904	1390	1390	1390	1390	1161
153	20250107	175000	270024904	1390	1390	1390	1390	0
154	20250107	174900	270024904	1390	1390	1390	1390	0
155	20250107	174800	270024904	1390	1390	1390	1390	0
156	20250107	174700	270024904	1390	1390	1390	1390	0
157	20250107	174600	270024904	1390	1390	1390	1390	0
158	20250107	174500	270024904	1390	1390	1390	1390	0
159	20250107	174400	270024904	1390	1390	1390	1390	0
160	20250107	174300	270024904	1390	1390	1390	1390	0
161	20250107	174200	270024904	1390	1390	1390	1390	0
162	20250107	174100	270024904	1390	1390	1390	1390	0
163	20250107	174000	270024904	1390	1390	1390	1390	0
164	20250107	173900	270024904	1390	1390	1390	1390	0
165	20250107	173800	270024904	1390	1390	1390	1390	0
166	20250107	173700	270024904	1390	1390	1390	1390	0
167	20250107	173600	270024904	1390	1390	1390	1390	0
168	20250107	173500	270024904	1390	1390	1390	1390	0
169	20250107	173400	270024904	1390	1390	1390	1390	0
170	20250107	173300	270024904	1390	1390	1390	1390	0
171	20250107	173200	270024904	1390	1390	1390	1390	0
172	20250107	173100	270024904	1390	1390	1390	1390	0
173	20250107	173000	270024904	1390	1390	1390	1390	0
174	20250107	172900	270024904	1390	1390	1390	1390	0
175	20250107	172800	270024904	1390	1390	1390	1390	0
176	20250107	172700	270024904	1390	1390	1390	1390	0
177	20250107	172600	270024904	1390	1390	1390	1390	0
178	20250107	172500	270024904	1390	1390	1390	1390	0
179	20250107	172400	270024904	1390	1390	1390	1390	0
180	20250107	172300	270024904	1390	1390	1390	1390	0
181	20250107	172200	270024904	1390	1390	1390	1390	0
182	20250107	172100	270024904	1390	1390	1390	1390	1161
183	20250107	172000	270024904	1390	1390	1390	1390	0
184	20250107	171900	270024904	1390	1390	1390	1390	0
185	20250107	171800	270024904	1390	1390	1390	1390	0
186	20250107	171700	270024904	1390	1390	1390	1390	0
187	20250107	171600	270024904	1390	1390	1390	1390	0
188	20250107	171500	270024904	1390	1390	1390	1390	0
189	20250107	171400	270024904	1390	1390	1390	1390	0
190	20250107	171300	270024904	1390	1390	1390	1390	0
191	20250107	171200	270024904	1390	1390	1390	1390	0
192	20250107	171100	270024904	1390	1390	1390	1390	0
193	20250107	171000	270024904	1390	1390	1390	1390	0
194	20250107	170900	270024904	1390	1390	1390	1390	0
195	20250107	170800	270024904	1390	1390	1390	1390	0
196	20250107	170700	270024904	1390	1390	1390	1390	0
197	20250107	170600	270024904	1390	1390	1390	1390	0
198	20250107	170500	270024904	1390	1390	1390	1390	0
199	20250107	170400	270024904	1390	1390	1390	1390	0
200	20250107	170300	270024904	1390	1390	1390	1390	0
201	20250107	170200	270024904	1390	1390	1390	1390	0
202	20250107	170100	270024904	1390	1390	1390	1390	0
203	20250107	170000	270024904	1390	1390	1390	1390	0
204	20250107	165900	270024904	1390	1390	1390	1390	0
205	20250107	165800	270024904	1390	1390	1390	1390	0
206	20250107	165700	270024904	1390	1390	1390	1390	0
207	20250107	165600	270024904	1390	1390	1390	1390	0
208	20250107	165500	270024904	1390	1390	1390	1390	0
209	20250107	165400	270024904	1390	1390	1390	1390	0
210	20250107	165300	270024904	1390	1390	1390	1390	0
211	20250107	165200	270024904	1390	1390	1390	1390	0
212	20250107	165100	270024904	1390	1390	1390	1390	1161
213	20250107	165000	270024904	1390	1390	1390	1390	0
214	20250107	164900	270024904	1390	1390	1390	1390	0
215	20250107	164800	270024904	1390	1390	1390	1390	0
216	20250107	164700	270024904	1390	1390	1390	1390	0
217	20250107	164600	270024904	1390	1390	1390	1390	0
218	20250107	164500	270024904	1390	1390	1390	1390	0
219	20250107	164400	270024904	1390	1390	1390	1390	0
220	20250107	164300	270024904	1390	1390	1390	1390	0
221	20250107	164200	270024904	1390	1390	1390	1390	0
222	20250107	164100	270024904	1390	1390	1390	1390	0
223	20250107	164000	270024904	1390	1390	1390	1390	0
224	20250107	163900	270024904	1390	1390	1390	1390	0
225	20250107	163800	270024904	1390	1390	1390	1390	0
226	20250107	163700	270024904	1390	1390	1390	1390	0
227	20250107	163600	270024904	1390	1390	1390	1390	0
228	20250107	163500	270024904	1390	1390	1390	1390	0
229	20250107	163400	270024904	1390	1390	1390	1390	0
230	20250107	163300	270024904	1390	1390	1390	1390	0
231	20250107	163200	270024904	1390	1390	1390	1390	0
232	20250107	163100	270024904	1390	1390	1390	1390	0
233	20250107	163000	270024904	1390	1390	1390	1390	0
234	20250107	162900	270024904	1390	1390	1390	1390	0
235	20250107	162800	270024904	1390	1390	1390	1390	0
236	20250107	162700	270024904	1390	1390	1390	1390	0
237	20250107	162600	270024904	1390	1390	1390	1390	0
238	20250107	162500	270024904	1390	1390	1390	1390	0
239	20250107	162400	270024904	1390	1390	1390	1390	0
240	20250107	162300	270024904	1390	1390	1390	1390	0
241	20250107	162200	270024904	1390	1390	1390	1390	0
242	20250107	162100	270024904	1390	1390	1390	1390	1161
243	20250107	162000	270024904	1390	1390	1390	1390	0
244	20250107	161900	270024904	1390	1390	1390	1390	0
245	20250107	161800	270024904	1390	1390	1390	1390	0
246	20250107	161700	270024904	1390	1390	1390	1390	0
247	20250107	161600	270024904	1390	1390	1390	1390	0
248	20250107	161500	270024904	1390	1390	1390	1390	0
249	20250107	161400	270024904	1390	1390	1390	1390	0
250	20250107	161300	270024904	1390	1390	1390	1390	0
251	20250107	161200	270024904	1390	1390	1390	1390	0
252	20250107	161100	270024904	1390	1390	1390	1390	0
253	20250107	161000	270024904	1390	1390	1390	1390	0
254	20250107	160900	270024904	1390	1390	1390	1390	0
255	20250107	160800	270024904	1390	1390	1390	1390	0
256	20250107	160700	270024904	1390	1390	1390	1390	0
257	20250107	160600	270024904	1390	1390	1390	1390	0
258	20250107	160500	270024904	1390	1390	1390	1390	0
259	20250107	160400	270024904	1390	1390	1390	1390	0
260	20250107	160300	270024904	1390	1390	1390	1390	0
261	20250107	160200	270024904	1390	1390	1390	1390	0
262	20250107	160100	270024904	1390	1390	1390	1390	0
263	20250107	160000	270024904	1390	1390	1390	1390	0
264	20250107	155900	270024904	1390	1390	1390	1390	0
265	20250107	155800	270024904	1390	1390	1390	1390	0
266	20250107	155700	270024904	1390	1390	1390	1390	0
267	20250107	155600	270024904	1390	1390	1390	1390	0
268	20250107	155500	270024904	1390	1390	1390	1390	0
269	20250107	155400	270024904	1390	1390	1390	1390	0
270	20250107	155300	270024904	1390	1390	1390	1390	0
271	20250107	155200	270024904	1390	1390	1390	1390	0
272	20250107	155100	270024904	1390	1390	1390	1390	1161
273	20250107	155000	270024904	1390	1390	1390	1390	0
274	20250107	154900	270024904	1390	1390	1390	1390	0
275	20250107	154800	270024904	1390	1390	1390	1390	0
276	20250107	154700	270024904	1390	1390	1390	1390	0
277	20250107	154600	270024904	1390	1390	1390	1390	0
278	20250107	154500	270024904	1390	1390	1390	1390	0
279	20250107	154400	270024904	1390	1390	1390	1390	0
280	20250107	154300	270024904	1390	1390	1390	1390	0
281	20250107	154200	270024904	1390	1390	1390	1390	0
282	20250107	154100	270024904	1390	1390	1390	1390	0
283	20250107	154000	270024904	1390	1390	1390	1390	0
284	20250107	153900	270024904	1390	1390	1390	1390	0
285	20250107	153800	270024904	1390	1390	1390	1390	0
286	20250107	153700	270024904	1390	1390	1390	1390	0
287	20250107	153600	270024904	1390	1390	1390	1390	0
288	20250107	153500	270024904	1390	1390	1390	1390	0
289	20250107	153400	270024904	1390	1390	1390	1390	0
290	20250107	153300	270024904	1390	1390	1390	1390	0
291	20250107	153200	270024904	1390	1390	1390	1390	0
292	20250107	153100	270024904	1390	1390	1390	1390	0
293	20250107	153000	270024904	1390	1390	1390	1390	1161
294	20250107	152900	268411114	1381	1381	1381	1381	0
295	20250107	152800	268411114	1381	1381	1381	1381	0
296	20250107	152700	268411114	1381	1381	1381	1381	0
297	20250107	152600	268411114	1381	1381	1381	1381	0
298	20250107	152500	268411114	1381	1381	1381	1381	0
299	20250107	152400	268411114	1381	1381	1381	1381	0
300	20250107	152300	268411114	1381	1381	1381	1381	0
301	20250107	152200	268411114	1381	1381	1381	1381	0
302	20250107	152100	268411114	1381	1381	1381	1381	0
303	20250107	152000	268411114	1381	1381	1381	1381	0
304	20250107	151900	268411114	1381	1381	1385	1381	307
305	20250107	151800	267987135	1381	1383	1383	1381	857
306	20250107	151700	266803615	1385	1381	1385	1381	52
307	20250107	151600	266731799	1380	1380	1380	1380	178
308	20250107	151500	266486159	1389	1380	1389	1380	1547
309	20250107	151400	264351281	1389	1380	1389	1380	47
310	20250107	151300	264286412	1389	1382	1389	1380	1728
311	20250107	151200	261899967	1387	1382	1387	1382	63
312	20250107	151100	261812806	1382	1388	1388	1382	48
313	20250107	151000	261746459	1383	1386	1386	1383	46
314	20250107	150900	261682835	1387	1382	1387	1382	49
315	20250107	150800	261615112	1390	1389	1390	1389	500
316	20250107	150700	260920153	1389	1389	1389	1387	1031
317	20250107	150600	259490146	1390	1390	1390	1390	0
318	20250107	150500	259490146	1390	1390	1390	1390	55
319	20250107	150400	259413696	1391	1388	1391	1382	172
320	20250107	150300	259174789	1391	1389	1391	1382	46
321	20250107	150200	259111011	1389	1389	1389	1389	50
322	20250107	150100	259041561	1392	1391	1392	1391	3
323	20250107	150000	259037386	1390	1384	1390	1384	41
324	20250107	145900	258980636	1394	1391	1394	1384	230
325	20250107	145800	258660383	1392	1393	1394	1392	13
326	20250107	145700	258642265	1394	1390	1394	1389	2259
327	20250107	145600	255496711	1390	1389	1390	1388	246
328	20250107	145500	255155057	1388	1388	1388	1388	49
329	20250107	145400	255087045	1390	1388	1390	1388	39
330	20250107	145300	255032905	1389	1390	1390	1388	34
331	20250107	145200	254985695	1389	1389	1389	1389	2
332	20250107	145100	254982917	1390	1384	1390	1384	852
333	20250107	145000	253800988	1386	1381	1386	1381	134
334	20250107	144900	253615364	1384	1381	1384	1381	153
335	20250107	144800	253403702	1383	1383	1383	1383	56
336	20250107	144700	253326254	1383	1383	1383	1383	39
337	20250107	144600	253272317	1383	1384	1384	1383	929
338	20250107	144500	251986623	1384	1384	1384	1384	142
339	20250107	144400	251790095	1384	1385	1385	1384	38
340	20250107	144300	251737502	1384	1384	1384	1384	34
341	20250107	144200	251690446	1383	1383	1383	1383	38
342	20250107	144100	251637892	1383	1383	1383	1383	36
343	20250107	144000	251588104	1383	1383	1383	1383	9
344	20250107	143900	251575657	1388	1388	1388	1388	0
345	20250107	143800	251575657	1388	1388	1388	1388	0
346	20250107	143700	251575657	1388	1388	1388	1388	0
347	20250107	143600	251575657	1388	1388	1388	1388	0
348	20250107	143500	251575657	1388	1383	1388	1383	102
349	20250107	143400	251434581	1383	1380	1383	1380	4
350	20250107	143300	251429055	1383	1383	1383	1383	1
351	20250107	143200	251427672	1383	1383	1383	1383	3
352	20250107	143100	251423523	1384	1384	1384	1384	1
353	20250107	143000	251422139	1388	1385	1388	1385	4326
354	20250107	142900	245418830	1379	1385	1385	1379	188
355	20250107	142800	245159566	1379	1379	1379	1379	341
356	20250107	142700	244689327	1385	1385	1385	1385	0
357	20250107	142600	244689327	1385	1379	1385	1379	561
358	20250107	142500	243915702	1388	1388	1388	1388	0
359	20250107	142400	243915702	1388	1387	1388	1387	788
360	20250107	142300	242822745	1387	1386	1387	1386	665
361	20250107	142200	241900391	1387	1388	1388	1380	551
362	20250107	142100	241139989	1386	1380	1386	1380	3280
363	20250107	142000	236594721	1379	1379	1379	1379	514
364	20250107	141900	235885915	1376	1376	1376	1376	0
365	20250107	141800	235885915	1376	1379	1379	1376	1666
366	20250107	141700	233592487	1390	1390	1390	1390	0
367	20250107	141600	233592487	1390	1390	1390	1390	0
368	20250107	141500	233592487	1390	1390	1390	1390	0
369	20250107	141400	233592487	1390	1390	1390	1390	0
370	20250107	141300	233592487	1390	1388	1390	1388	2
371	20250107	141200	233589709	1388	1384	1388	1377	505
372	20250107	141100	232893912	1393	1390	1393	1390	200
373	20250107	141000	232615462	1390	1386	1393	1385	2376
374	20250107	140900	229312637	1388	1389	1390	1384	1869
375	20250107	140800	226719949	1385	1388	1390	1385	1027
376	20250107	140700	225292513	1390	1384	1390	1383	1227
377	20250107	140600	223588841	1386	1386	1386	1386	0
378	20250107	140500	223588841	1386	1382	1390	1380	4894
379	20250107	140400	216815408	1381	1382	1382	1381	172
380	20250107	140300	216577875	1380	1385	1385	1380	11
381	20250107	140200	216562681	1383	1382	1383	1381	3
382	20250107	140100	216558535	1383	1382	1384	1381	5
383	20250107	140000	216551621	1379	1381	1381	1379	128
384	20250107	135900	216375069	1388	1385	1388	1381	9425
385	20250107	135800	203358046	1390	1382	1390	1382	1850
386	20250107	135700	200796540	1381	1381	1381	1381	1000
387	20250107	135600	199415540	1381	1378	1381	1378	288
388	20250107	135500	199017971	1378	1378	1378	1378	115
389	20250107	135400	198859501	1382	1378	1382	1378	102
390	20250107	135300	198718937	1383	1383	1383	1383	5
391	20250107	135200	198712022	1385	1385	1385	1385	1
392	20250107	135100	198710637	1385	1377	1385	1375	6758
393	20250107	135000	189386487	1377	1377	1377	1377	61
394	20250107	134900	189302490	1377	1378	1378	1377	7
395	20250107	134800	189292845	1370	1373	1379	1370	7617
396	20250107	134700	178819055	1373	1370	1373	1370	1435
397	20250107	134600	176853012	1368	1368	1368	1368	0
398	20250107	134500	176853012	1368	1368	1368	1368	0
399	20250107	134400	176853012	1368	1365	1370	1365	247
400	20250107	134300	176515840	1365	1364	1365	1364	57
401	20250107	134200	176438050	1361	1361	1361	1361	70
402	20250107	134100	176342780	1361	1363	1363	1361	314
403	20250107	134000	175915408	1364	1364	1364	1364	0
404	20250107	133900	175915408	1364	1364	1364	1364	4
405	20250107	133800	175909952	1364	1364	1364	1364	0
406	20250107	133700	175909952	1364	1364	1364	1364	36
407	20250107	133600	175860848	1364	1364	1364	1364	45
408	20250107	133500	175799468	1365	1365	1365	1365	3
409	20250107	133400	175795373	1364	1364	1364	1364	49
410	20250107	133300	175728537	1370	1370	1370	1370	0
411	20250107	133200	175728537	1370	1370	1370	1370	0
412	20250107	133100	175728537	1370	1366	1370	1366	2
413	20250107	133000	175725801	1366	1366	1366	1366	3
414	20250107	132900	175721703	1364	1364	1365	1364	294
415	20250107	132800	175320686	1364	1364	1364	1364	0
416	20250107	132700	175320686	1364	1364	1364	1364	0
417	20250107	132600	175320686	1364	1364	1364	1364	61
418	20250107	132500	175237482	1365	1365	1365	1365	0
419	20250107	132400	175237482	1365	1365	1365	1365	131
420	20250107	132300	175058667	1365	1365	1365	1365	0
421	20250107	132200	175058667	1365	1365	1365	1365	250
422	20250107	132100	174717417	1369	1369	1369	1369	0
423	20250107	132000	174717417	1369	1369	1369	1369	1
424	20250107	131900	174716048	1369	1369	1369	1369	31
425	20250107	131800	174673609	1369	1369	1369	1369	100
426	20250107	131700	174536709	1365	1365	1365	1365	0
427	20250107	131600	174536709	1365	1365	1365	1365	0
428	20250107	131500	174536709	1365	1365	1365	1365	138
429	20250107	131400	174348339	1370	1370	1370	1370	0
430	20250107	131300	174348339	1370	1370	1370	1370	0
431	20250107	131200	174348339	1370	1370	1370	1370	2
432	20250107	131100	174345599	1370	1370	1370	1370	2
433	20250107	131000	174342859	1369	1369	1369	1369	1
434	20250107	130900	174341490	1370	1370	1370	1370	72
435	20250107	130800	174242850	1371	1371	1371	1371	0
436	20250107	130700	174242850	1371	1371	1372	1371	4
437	20250107	130600	174237365	1371	1370	1372	1364	327
438	20250107	130500	173789543	1372	1365	1372	1365	215
439	20250107	130400	173495920	1364	1364	1364	1364	73
440	20250107	130300	173396348	1364	1364	1364	1364	164
441	20250107	130200	173172652	1365	1367	1367	1365	5
442	20250107	130100	173165823	1361	1367	1367	1361	100
443	20250107	130000	173029435	1368	1368	1370	1368	79
444	20250107	125900	172921358	1369	1369	1369	1369	1
445	20250107	125800	172919989	1370	1370	1370	1370	0
446	20250107	125700	172919989	1370	1370	1370	1370	1
447	20250107	125600	172918619	1369	1369	1369	1369	2290
448	20250107	125500	169783609	1363	1363	1363	1363	0
449	20250107	125400	169783609	1363	1363	1363	1363	0
450	20250107	125300	169783609	1363	1361	1363	1361	10217
451	20250107	125200	155874809	1360	1360	1360	1360	0
452	20250107	125100	155874809	1360	1360	1360	1360	0
453	20250107	125000	155874809	1360	1359	1360	1359	859
454	20250107	124900	154707198	1359	1359	1359	1359	0
455	20250107	124800	154707198	1359	1359	1359	1359	684
456	20250107	124700	153777642	1360	1360	1360	1360	1
457	20250107	124600	153776282	1360	1360	1360	1360	21
458	20250107	124500	153747722	1361	1361	1361	1361	0
459	20250107	124400	153747722	1361	1361	1361	1361	1
460	20250107	124300	153746361	1361	1361	1361	1361	831
461	20250107	124200	152615370	1360	1360	1360	1360	72
462	20250107	124100	152517450	1360	1360	1360	1360	1
463	20250107	124000	152516090	1360	1360	1360	1360	1
464	20250107	123900	152514730	1359	1359	1359	1359	230
465	20250107	123800	152202160	1360	1360	1360	1360	0
466	20250107	123700	152202160	1360	1360	1360	1360	15
467	20250107	123600	152181760	1359	1359	1359	1359	0
468	20250107	123500	152181760	1359	1359	1359	1359	1
469	20250107	123400	152180401	1360	1360	1360	1360	4
470	20250107	123300	152174961	1359	1359	1359	1359	11
471	20250107	123200	152160012	1359	1359	1359	1359	110
472	20250107	123100	152010522	1358	1358	1358	1358	1
473	20250107	123000	152009164	1359	1359	1359	1359	10
474	20250107	122900	151995574	1358	1358	1358	1358	0
475	20250107	122800	151995574	1358	1358	1358	1358	235
476	20250107	122700	151676444	1358	1358	1358	1358	0
477	20250107	122600	151676444	1358	1359	1359	1358	40
478	20250107	122500	151622123	1358	1359	1359	1358	1083
479	20250107	122400	150150541	1359	1359	1359	1359	38
480	20250107	122300	150098899	1359	1359	1359	1359	0
481	20250107	122200	150098899	1359	1360	1361	1359	19
482	20250107	122100	150073060	1359	1359	1360	1359	791
483	20250107	122000	148997491	1358	1358	1358	1358	23
484	20250107	121900	148966257	1359	1360	1360	1359	81
485	20250107	121800	148856176	1359	1359	1359	1359	0
486	20250107	121700	148856176	1359	1359	1359	1359	124
487	20250107	121600	148687660	1360	1359	1360	1359	233
488	20250107	121500	148371012	1360	1360	1360	1360	0
489	20250107	121400	148371012	1360	1359	1360	1359	303
490	20250107	121300	147959232	1359	1359	1359	1359	0
491	20250107	121200	147959232	1359	1359	1359	1359	100
492	20250107	121100	147823332	1358	1359	1359	1358	111
493	20250107	121000	147672494	1358	1359	1359	1358	58
494	20250107	120900	147593700	1359	1359	1359	1359	0
495	20250107	120800	147593700	1359	1359	1359	1359	100
496	20250107	120700	147457800	1359	1359	1359	1359	0
497	20250107	120600	147457800	1359	1359	1359	1359	77
498	20250107	120500	147353157	1358	1358	1358	1358	0
499	20250107	120400	147353157	1358	1358	1358	1358	0
500	20250107	120300	147353157	1358	1359	1359	1358	51
501	20250107	120200	147283849	1359	1359	1359	1359	1
502	20250107	120100	147282490	1358	1358	1358	1358	0
503	20250107	120000	147282490	1358	1358	1358	1358	0
504	20250107	115900	147282490	1358	1358	1358	1358	0
505	20250107	115800	147282490	1358	1358	1358	1358	0
506	20250107	115700	147282490	1358	1358	1358	1358	0
507	20250107	115600	147282490	1358	1358	1358	1358	0
508	20250107	115500	147282490	1358	1358	1358	1358	182
509	20250107	115400	147035334	1358	1358	1358	1358	2061
510	20250107	115300	144236496	1358	1358	1358	1358	0
511	20250107	115200	144236496	1358	1358	1358	1358	0
512	20250107	115100	144236496	1358	1358	1358	1358	0
513	20250107	115000	144236496	1358	1358	1358	1358	1
514	20250107	114900	144235138	1358	1359	1359	1358	689
515	20250107	114800	143299374	1360	1360	1360	1360	5
516	20250107	114700	143292574	1360	1360	1360	1360	10
517	20250107	114600	143278974	1360	1360	1360	1360	100
518	20250107	114500	143142974	1360	1359	1360	1359	43
519	20250107	114400	143084536	1359	1358	1359	1358	166
520	20250107	114300	142859107	1358	1360	1360	1358	103
521	20250107	114200	142719031	1360	1360	1360	1360	1
522	20250107	114100	142717671	1361	1361	1361	1361	0
523	20250107	114000	142717671	1361	1361	1361	1361	0
524	20250107	113900	142717671	1361	1361	1361	1361	2
525	20250107	113800	142714949	1361	1361	1361	1361	2
526	20250107	113700	142712227	1362	1362	1362	1362	0
527	20250107	113600	142712227	1362	1362	1362	1362	0
528	20250107	113500	142712227	1362	1362	1362	1362	0
529	20250107	113400	142712227	1362	1359	1362	1359	2
530	20250107	113300	142709506	1361	1355	1361	1354	3911
531	20250107	113200	137406376	1355	1355	1355	1355	0
532	20250107	113100	137406376	1355	1355	1355	1355	0
533	20250107	113000	137406376	1355	1355	1355	1355	0
534	20250107	112900	137406376	1355	1355	1355	1355	0
535	20250107	112800	137406376	1355	1355	1355	1355	108
536	20250107	112700	137260036	1355	1355	1355	1355	0
537	20250107	112600	137260036	1355	1355	1355	1355	0
538	20250107	112500	137260036	1355	1355	1355	1355	0
539	20250107	112400	137260036	1355	1355	1355	1355	0
540	20250107	112300	137260036	1355	1355	1355	1355	304
541	20250107	112200	136848116	1360	1360	1360	1360	3
542	20250107	112100	136844036	1355	1355	1355	1355	59
543	20250107	112000	136764091	1355	1355	1355	1355	785
544	20250107	111900	135700416	1355	1355	1355	1355	20
545	20250107	111800	135673316	1360	1360	1360	1360	0
546	20250107	111700	135673316	1360	1360	1360	1360	0
547	20250107	111600	135673316	1360	1360	1360	1360	0
548	20250107	111500	135673316	1360	1360	1360	1360	0
549	20250107	111400	135673316	1360	1360	1360	1360	0
550	20250107	111300	135673316	1360	1360	1360	1360	0
551	20250107	111200	135673316	1360	1360	1360	1360	1
552	20250107	111100	135671956	1356	1356	1356	1356	0
553	20250107	111000	135671956	1356	1356	1356	1356	352
554	20250107	110900	135194644	1361	1361	1361	1361	0
555	20250107	110800	135194644	1361	1361	1361	1361	2
556	20250107	110700	135191922	1356	1356	1356	1356	1
557	20250107	110600	135190566	1361	1361	1361	1361	0
558	20250107	110500	135190566	1361	1361	1361	1361	0
559	20250107	110400	135190566	1361	1361	1361	1361	0
560	20250107	110300	135190566	1361	1361	1361	1361	2
561	20250107	110200	135187844	1361	1361	1361	1361	0
562	20250107	110100	135187844	1361	1361	1361	1361	7
563	20250107	110000	135178317	1361	1357	1361	1357	392
564	20250107	105900	134646324	1355	1355	1355	1355	2
565	20250107	105800	134643614	1355	1357	1357	1355	365
566	20250107	105700	134149031	1355	1355	1355	1355	170
567	20250107	105600	133918681	1355	1355	1355	1355	0
568	20250107	105500	133918681	1355	1357	1357	1355	168
569	20250107	105400	133690841	1357	1357	1357	1357	31
570	20250107	105300	133648774	1357	1357	1357	1357	21
571	20250107	105200	133620277	1357	1357	1357	1357	30
572	20250107	105100	133579567	1357	1357	1357	1357	0
573	20250107	105000	133579567	1357	1357	1357	1355	24
574	20250107	104900	133547033	1357	1357	1357	1357	50
575	20250107	104800	133479183	1357	1356	1357	1356	110
576	20250107	104700	133329923	1356	1356	1356	1356	0
577	20250107	104600	133329923	1356	1357	1357	1356	138
578	20250107	104500	133142792	1357	1357	1357	1357	0
579	20250107	104400	133142792	1357	1357	1357	1357	1
580	20250107	104300	133141435	1361	1361	1361	1361	3
581	20250107	104200	133137352	1356	1361	1361	1356	19
582	20250107	104100	133111563	1362	1362	1362	1362	0
583	20250107	104000	133111563	1362	1362	1362	1362	0
584	20250107	103900	133111563	1362	1362	1362	1362	0
585	20250107	103800	133111563	1362	1362	1362	1362	34
586	20250107	103700	133065255	1361	1360	1362	1360	17
587	20250107	103600	133042116	1360	1359	1360	1359	208
588	20250107	103500	132759243	1355	1355	1355	1355	0
589	20250107	103400	132759243	1355	1355	1355	1355	423
590	20250107	103300	132186078	1360	1360	1360	1360	0
591	20250107	103200	132186078	1360	1360	1360	1360	0
592	20250107	103100	132186078	1360	1363	1363	1355	907
593	20250107	103000	130951862	1362	1362	1362	1362	198
594	20250107	102900	130682186	1363	1363	1363	1363	0
595	20250107	102800	130682186	1363	1363	1363	1363	0
596	20250107	102700	130682186	1363	1363	1363	1363	0
597	20250107	102600	130682186	1363	1363	1363	1363	100
598	20250107	102500	130545886	1363	1361	1363	1361	1189
599	20250107	102400	128925875	1363	1363	1363	1363	0
600	20250107	102300	128925875	1363	1363	1363	1363	4
601	20250107	102200	128920423	1362	1360	1362	1360	393
602	20250107	102100	128385619	1361	1362	1362	1361	77
603	20250107	102000	128280746	1362	1362	1362	1362	1
604	20250107	101900	128279384	1363	1360	1363	1360	125
605	20250107	101800	128109369	1358	1354	1358	1354	6998
606	20250107	101700	118621233	1349	1352	1352	1349	207
607	20250107	101600	118341978	1356	1356	1356	1356	0
608	20250107	101500	118341978	1356	1356	1356	1353	65
609	20250107	101400	118253894	1356	1355	1357	1355	502
610	20250107	101300	117573252	1346	1346	1346	1346	43
611	20250107	101200	117515374	1355	1346	1355	1346	783
612	20250107	101100	116461429	1350	1348	1350	1348	15787
613	20250107	101000	95165455	1348	1348	1348	1348	384
614	20250107	100900	94647823	1348	1348	1348	1348	3
615	20250107	100800	94643779	1348	1348	1348	1348	310
616	20250107	100700	94225899	1348	1349	1352	1348	4140
617	20250107	100600	88645134	1349	1351	1351	1349	4468
618	20250107	100500	82614591	1356	1356	1356	1356	0
619	20250107	100400	82614591	1356	1356	1356	1356	1
620	20250107	100300	82613235	1351	1352	1352	1351	751
621	20250107	100200	81598203	1356	1352	1356	1352	408
622	20250107	100100	81046571	1352	1352	1352	1352	360
623	20250107	100000	80559851	1352	1352	1352	1352	105
624	20250107	095900	80417891	1353	1353	1353	1353	0
625	20250107	095800	80417891	1353	1353	1353	1353	0
626	20250107	095700	80417891	1353	1353	1353	1353	179
627	20250107	095600	80175704	1353	1353	1353	1353	99
628	20250107	095500	80041757	1353	1353	1353	1353	127
629	20250107	095400	79869926	1356	1353	1356	1353	2
630	20250107	095300	79867217	1353	1353	1353	1353	1774
631	20250107	095200	77466995	1353	1353	1353	1353	1
632	20250107	095100	77465642	1352	1352	1352	1352	1
633	20250107	095000	77464290	1352	1352	1352	1352	300
634	20250107	094900	77058690	1352	1352	1352	1352	11
635	20250107	094800	77043818	1352	1352	1352	1352	497
636	20250107	094700	76371874	1352	1352	1352	1352	120
637	20250107	094600	76209634	1359	1356	1360	1356	184
638	20250107	094500	75960073	1355	1354	1355	1354	362
639	20250107	094400	75469763	1354	1354	1354	1350	3145
640	20250107	094300	71221747	1354	1352	1354	1352	51
641	20250107	094200	71152793	1354	1354	1354	1354	2
642	20250107	094100	71150085	1354	1354	1354	1350	1439
643	20250107	094000	69206519	1350	1351	1353	1350	3470
644	20250107	093900	64518953	1352	1355	1355	1352	7
645	20250107	093800	64509480	1355	1355	1355	1355	340
646	20250107	093700	64048780	1355	1354	1355	1351	1752
647	20250107	093600	61679765	1358	1358	1358	1358	1
648	20250107	093500	61678407	1359	1352	1360	1352	107
649	20250107	093400	61533035	1352	1356	1356	1352	1628
650	20250107	093300	59328053	1356	1356	1356	1356	0
651	20250107	093200	59328053	1356	1365	1365	1356	416
652	20250107	093100	58763912	1359	1360	1360	1356	1221
653	20250107	093000	57103772	1360	1368	1368	1360	3784
654	20250107	092900	51953500	1368	1368	1368	1368	32
655	20250107	092800	51909724	1368	1368	1368	1368	0
656	20250107	092700	51909724	1368	1368	1368	1368	16
657	20250107	092600	51887836	1368	1369	1369	1368	76
658	20250107	092500	51783867	1369	1369	1369	1369	200
659	20250107	092400	51510067	1362	1362	1369	1362	679
660	20250107	092300	50585262	1369	1369	1369	1362	244
661	20250107	092200	50252829	1369	1369	1369	1369	55
662	20250107	092100	50177534	1369	1369	1369	1363	483
663	20250107	092000	49519193	1362	1366	1366	1362	380
664	20250107	091900	49000613	1369	1367	1369	1367	614
665	20250107	091800	48160857	1366	1362	1366	1362	292
666	20250107	091700	47761997	1362	1362	1362	1362	796
667	20250107	091600	46677845	1362	1367	1367	1362	106
668	20250107	091500	46533448	1363	1363	1363	1363	1000
669	20250107	091400	45170448	1362	1362	1362	1362	49
670	20250107	091300	45103710	1362	1363	1363	1362	637
671	20250107	091200	44236114	1371	1371	1371	1371	6
672	20250107	091100	44227888	1374	1373	1374	1371	303
673	20250107	091000	43812015	1373	1373	1373	1373	6715
674	20250107	090900	34592320	1362	1362	1362	1362	90
675	20250107	090800	34469740	1361	1372	1374	1361	1064
676	20250107	090700	33015562	1378	1378	1378	1378	0
677	20250107	090600	33015562	1378	1363	1378	1360	3154
678	20250107	090500	28713480	1363	1376	1376	1362	1240
679	20250107	090400	27024172	1376	1363	1376	1363	5115
680	20250107	090300	20032224	1363	1370	1370	1363	435
681	20250107	090200	19439302	1370	1363	1370	1362	2973
682	20250107	090100	15389461	1363	1363	1363	1362	4981
683	20250107	090000	8600390	1363	1375	1375	1363	6292