KissMeData/027830/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	191200	866705155	1851	1851	1851	1851	43778
3	20250124	191100	866705155	1851	1851	1851	1851	0
4	20250124	191000	866705155	1851	1851	1851	1851	0
5	20250124	190900	866705155	1851	1851	1851	1851	0
6	20250124	190800	866705155	1851	1851	1851	1851	0
7	20250124	190700	866705155	1851	1851	1851	1851	0
8	20250124	190600	866705155	1851	1851	1851	1851	0
9	20250124	190500	866705155	1851	1851	1851	1851	0
10	20250124	190400	866705155	1851	1851	1851	1851	0
11	20250124	190300	866705155	1851	1851	1851	1851	0
12	20250124	190200	866705155	1851	1851	1851	1851	0
13	20250124	190100	866705155	1851	1851	1851	1851	0
14	20250124	190000	866705155	1851	1851	1851	1851	0
15	20250124	185900	866705155	1851	1851	1851	1851	0
16	20250124	185800	866705155	1851	1851	1851	1851	0
17	20250124	185700	866705155	1851	1851	1851	1851	0
18	20250124	185600	866705155	1851	1851	1851	1851	0
19	20250124	185500	866705155	1851	1851	1851	1851	0
20	20250124	185400	866705155	1851	1851	1851	1851	0
21	20250124	185300	866705155	1851	1851	1851	1851	0
22	20250124	185200	866705155	1851	1851	1851	1851	0
23	20250124	185100	866705155	1851	1851	1851	1851	0
24	20250124	185000	866705155	1851	1851	1851	1851	0
25	20250124	184900	866705155	1851	1851	1851	1851	0
26	20250124	184800	866705155	1851	1851	1851	1851	0
27	20250124	184700	866705155	1851	1851	1851	1851	0
28	20250124	184600	866705155	1851	1851	1851	1851	0
29	20250124	184500	866705155	1851	1851	1851	1851	0
30	20250124	184400	866705155	1851	1851	1851	1851	0
31	20250124	184300	866705155	1851	1851	1851	1851	0
32	20250124	184200	866705155	1851	1851	1851	1851	43778
33	20250124	184100	866705155	1851	1851	1851	1851	0
34	20250124	184000	866705155	1851	1851	1851	1851	0
35	20250124	183900	866705155	1851	1851	1851	1851	0
36	20250124	183800	866705155	1851	1851	1851	1851	0
37	20250124	183700	866705155	1851	1851	1851	1851	0
38	20250124	183600	866705155	1851	1851	1851	1851	0
39	20250124	183500	866705155	1851	1851	1851	1851	0
40	20250124	183400	866705155	1851	1851	1851	1851	0
41	20250124	183300	866705155	1851	1851	1851	1851	0
42	20250124	183200	866705155	1851	1851	1851	1851	0
43	20250124	183100	866705155	1851	1851	1851	1851	0
44	20250124	183000	866705155	1851	1851	1851	1851	0
45	20250124	182900	866705155	1851	1851	1851	1851	0
46	20250124	182800	866705155	1851	1851	1851	1851	0
47	20250124	182700	866705155	1851	1851	1851	1851	0
48	20250124	182600	866705155	1851	1851	1851	1851	0
49	20250124	182500	866705155	1851	1851	1851	1851	0
50	20250124	182400	866705155	1851	1851	1851	1851	0
51	20250124	182300	866705155	1851	1851	1851	1851	0
52	20250124	182200	866705155	1851	1851	1851	1851	0
53	20250124	182100	866705155	1851	1851	1851	1851	0
54	20250124	182000	866705155	1851	1851	1851	1851	0
55	20250124	181900	866705155	1851	1851	1851	1851	0
56	20250124	181800	866705155	1851	1851	1851	1851	0
57	20250124	181700	866705155	1851	1851	1851	1851	0
58	20250124	181600	866705155	1851	1851	1851	1851	0
59	20250124	181500	866705155	1851	1851	1851	1851	0
60	20250124	181400	866705155	1851	1851	1851	1851	0
61	20250124	181300	866705155	1851	1851	1851	1851	0
62	20250124	181200	866705155	1851	1851	1851	1851	43778
63	20250124	181100	866705155	1851	1851	1851	1851	0
64	20250124	181000	866705155	1851	1851	1851	1851	0
65	20250124	180900	866705155	1851	1851	1851	1851	0
66	20250124	180800	866705155	1851	1851	1851	1851	0
67	20250124	180700	866705155	1851	1851	1851	1851	0
68	20250124	180600	866705155	1851	1851	1851	1851	0
69	20250124	180500	866705155	1851	1851	1851	1851	0
70	20250124	180400	866705155	1851	1851	1851	1851	0
71	20250124	180300	866705155	1851	1851	1851	1851	0
72	20250124	180200	866705155	1851	1851	1851	1851	0
73	20250124	180100	866705155	1851	1851	1851	1851	0
74	20250124	180000	866705155	1851	1851	1851	1851	0
75	20250124	175900	866705155	1851	1851	1851	1851	0
76	20250124	175800	866705155	1851	1851	1851	1851	0
77	20250124	175700	866705155	1851	1851	1851	1851	0
78	20250124	175600	866705155	1851	1851	1851	1851	0
79	20250124	175500	866705155	1851	1851	1851	1851	0
80	20250124	175400	866705155	1851	1851	1851	1851	0
81	20250124	175300	866705155	1851	1851	1851	1851	0
82	20250124	175200	866705155	1851	1851	1851	1851	0
83	20250124	175100	866705155	1851	1851	1851	1851	0
84	20250124	175000	866705155	1851	1851	1851	1851	0
85	20250124	174900	866705155	1851	1851	1851	1851	0
86	20250124	174800	866705155	1851	1851	1851	1851	0
87	20250124	174700	866705155	1851	1851	1851	1851	0
88	20250124	174600	866705155	1851	1851	1851	1851	0
89	20250124	174500	866705155	1851	1851	1851	1851	0
90	20250124	174400	866705155	1851	1851	1851	1851	0
91	20250124	174300	866705155	1851	1851	1851	1851	0
92	20250124	174200	866705155	1851	1851	1851	1851	43778
93	20250124	174100	866705155	1851	1851	1851	1851	0
94	20250124	174000	866705155	1851	1851	1851	1851	0
95	20250124	173900	866705155	1851	1851	1851	1851	0
96	20250124	173800	866705155	1851	1851	1851	1851	0
97	20250124	173700	866705155	1851	1851	1851	1851	0
98	20250124	173600	866705155	1851	1851	1851	1851	0
99	20250124	173500	866705155	1851	1851	1851	1851	0
100	20250124	173400	866705155	1851	1851	1851	1851	0
101	20250124	173300	866705155	1851	1851	1851	1851	0
102	20250124	173200	866705155	1851	1851	1851	1851	0
103	20250124	173100	866705155	1851	1851	1851	1851	0
104	20250124	173000	866705155	1851	1851	1851	1851	0
105	20250124	172900	866705155	1851	1851	1851	1851	0
106	20250124	172800	866705155	1851	1851	1851	1851	0
107	20250124	172700	866705155	1851	1851	1851	1851	0
108	20250124	172600	866705155	1851	1851	1851	1851	0
109	20250124	172500	866705155	1851	1851	1851	1851	0
110	20250124	172400	866705155	1851	1851	1851	1851	0
111	20250124	172300	866705155	1851	1851	1851	1851	0
112	20250124	172200	866705155	1851	1851	1851	1851	0
113	20250124	172100	866705155	1851	1851	1851	1851	0
114	20250124	172000	866705155	1851	1851	1851	1851	0
115	20250124	171900	866705155	1851	1851	1851	1851	0
116	20250124	171800	866705155	1851	1851	1851	1851	0
117	20250124	171700	866705155	1851	1851	1851	1851	0
118	20250124	171600	866705155	1851	1851	1851	1851	0
119	20250124	171500	866705155	1851	1851	1851	1851	0
120	20250124	171400	866705155	1851	1851	1851	1851	0
121	20250124	171300	866705155	1851	1851	1851	1851	0
122	20250124	171200	866705155	1851	1851	1851	1851	43778
123	20250124	171100	866705155	1851	1851	1851	1851	0
124	20250124	171000	866705155	1851	1851	1851	1851	0
125	20250124	170900	866705155	1851	1851	1851	1851	0
126	20250124	170800	866705155	1851	1851	1851	1851	0
127	20250124	170700	866705155	1851	1851	1851	1851	0
128	20250124	170600	866705155	1851	1851	1851	1851	0
129	20250124	170500	866705155	1851	1851	1851	1851	0
130	20250124	170400	866705155	1851	1851	1851	1851	0
131	20250124	170300	866705155	1851	1851	1851	1851	0
132	20250124	170200	866705155	1851	1851	1851	1851	0
133	20250124	170100	866705155	1851	1851	1851	1851	0
134	20250124	170000	866705155	1851	1851	1851	1851	0
135	20250124	165900	866705155	1851	1851	1851	1851	0
136	20250124	165800	866705155	1851	1851	1851	1851	0
137	20250124	165700	866705155	1851	1851	1851	1851	0
138	20250124	165600	866705155	1851	1851	1851	1851	0
139	20250124	165500	866705155	1851	1851	1851	1851	0
140	20250124	165400	866705155	1851	1851	1851	1851	0
141	20250124	165300	866705155	1851	1851	1851	1851	0
142	20250124	165200	866705155	1851	1851	1851	1851	0
143	20250124	165100	866705155	1851	1851	1851	1851	0
144	20250124	165000	866705155	1851	1851	1851	1851	0
145	20250124	164900	866705155	1851	1851	1851	1851	0
146	20250124	164800	866705155	1851	1851	1851	1851	0
147	20250124	164700	866705155	1851	1851	1851	1851	0
148	20250124	164600	866705155	1851	1851	1851	1851	0
149	20250124	164500	866705155	1851	1851	1851	1851	0
150	20250124	164400	866705155	1851	1851	1851	1851	0
151	20250124	164300	866705155	1851	1851	1851	1851	0
152	20250124	164200	866705155	1851	1851	1851	1851	43778
153	20250124	164100	866705155	1851	1851	1851	1851	0
154	20250124	164000	866705155	1851	1851	1851	1851	0
155	20250124	163900	866705155	1851	1851	1851	1851	0
156	20250124	163800	866705155	1851	1851	1851	1851	0
157	20250124	163700	866705155	1851	1851	1851	1851	0
158	20250124	163600	866705155	1851	1851	1851	1851	0
159	20250124	163500	866705155	1851	1851	1851	1851	0
160	20250124	163400	866705155	1851	1851	1851	1851	0
161	20250124	163300	866705155	1851	1851	1851	1851	0
162	20250124	163200	866705155	1851	1851	1851	1851	0
163	20250124	163100	866705155	1851	1851	1851	1851	0
164	20250124	163000	866705155	1851	1851	1851	1851	0
165	20250124	162900	866705155	1851	1851	1851	1851	0
166	20250124	162800	866705155	1851	1851	1851	1851	0
167	20250124	162700	866705155	1851	1851	1851	1851	0
168	20250124	162600	866705155	1851	1851	1851	1851	0
169	20250124	162500	866705155	1851	1851	1851	1851	0
170	20250124	162400	866705155	1851	1851	1851	1851	0
171	20250124	162300	866705155	1851	1851	1851	1851	0
172	20250124	162200	866705155	1851	1851	1851	1851	0
173	20250124	162100	866705155	1851	1851	1851	1851	0
174	20250124	162000	866705155	1851	1851	1851	1851	0
175	20250124	161900	866705155	1851	1851	1851	1851	0
176	20250124	161800	866705155	1851	1851	1851	1851	0
177	20250124	161700	866705155	1851	1851	1851	1851	0
178	20250124	161600	866705155	1851	1851	1851	1851	0
179	20250124	161500	866705155	1851	1851	1851	1851	0
180	20250124	161400	866705155	1851	1851	1851	1851	0
181	20250124	161300	866705155	1851	1851	1851	1851	0
182	20250124	161200	866705155	1851	1851	1851	1851	43778
183	20250124	161100	866705155	1851	1851	1851	1851	0
184	20250124	161000	866705155	1851	1851	1851	1851	0
185	20250124	160900	866705155	1851	1851	1851	1851	0
186	20250124	160800	866705155	1851	1851	1851	1851	0
187	20250124	160700	866705155	1851	1851	1851	1851	0
188	20250124	160600	866705155	1851	1851	1851	1851	0
189	20250124	160500	866705155	1851	1851	1851	1851	0
190	20250124	160400	866705155	1851	1851	1851	1851	0
191	20250124	160300	866705155	1851	1851	1851	1851	0
192	20250124	160200	866705155	1851	1851	1851	1851	0
193	20250124	160100	866705155	1851	1851	1851	1851	0
194	20250124	160000	866705155	1851	1851	1851	1851	0
195	20250124	155900	866705155	1851	1851	1851	1851	0
196	20250124	155800	866705155	1851	1851	1851	1851	0
197	20250124	155700	866705155	1851	1851	1851	1851	0
198	20250124	155600	866705155	1851	1851	1851	1851	0
199	20250124	155500	866705155	1851	1851	1851	1851	0
200	20250124	155400	866705155	1851	1851	1851	1851	0
201	20250124	155300	866705155	1851	1851	1851	1851	0
202	20250124	155200	866705155	1851	1851	1851	1851	0
203	20250124	155100	866705155	1851	1851	1851	1851	0
204	20250124	155000	866705155	1851	1851	1851	1851	0
205	20250124	154900	866705155	1851	1851	1851	1851	0
206	20250124	154800	866705155	1851	1851	1851	1851	0
207	20250124	154700	866705155	1851	1851	1851	1851	0
208	20250124	154600	866705155	1851	1851	1851	1851	0
209	20250124	154500	866705155	1851	1851	1851	1851	0
210	20250124	154400	866705155	1851	1851	1851	1851	0
211	20250124	154300	866705155	1851	1851	1851	1851	0
212	20250124	154200	866705155	1851	1851	1851	1851	43778
213	20250124	154100	866705155	1851	1851	1851	1851	0
214	20250124	154000	866705155	1851	1851	1851	1851	0
215	20250124	153900	866705155	1851	1851	1851	1851	0
216	20250124	153800	866705155	1851	1851	1851	1851	0
217	20250124	153700	866705155	1851	1851	1851	1851	0
218	20250124	153600	866705155	1851	1851	1851	1851	0
219	20250124	153500	866705155	1851	1851	1851	1851	0
220	20250124	153400	866705155	1851	1851	1851	1851	0
221	20250124	153300	866705155	1851	1851	1851	1851	0
222	20250124	153200	866705155	1851	1851	1851	1851	0
223	20250124	153100	866705155	1851	1851	1851	1851	0
224	20250124	153000	866705155	1851	1851	1851	1851	43778
225	20250124	152900	785672077	1865	1865	1865	1865	0
226	20250124	152800	785672077	1865	1865	1865	1865	0
227	20250124	152700	785672077	1865	1865	1865	1865	0
228	20250124	152600	785672077	1865	1865	1865	1865	0
229	20250124	152500	785672077	1865	1865	1865	1865	0
230	20250124	152400	785672077	1865	1865	1865	1865	0
231	20250124	152300	785672077	1865	1865	1865	1865	0
232	20250124	152200	785672077	1865	1865	1865	1865	0
233	20250124	152100	785672077	1865	1865	1865	1865	0
234	20250124	152000	785672077	1865	1865	1865	1865	0
235	20250124	151900	785672077	1865	1871	1871	1865	1003
236	20250124	151800	783801465	1866	1867	1871	1866	1005
237	20250124	151700	781926119	1872	1872	1872	1872	550
238	20250124	151600	780896519	1874	1863	1874	1862	9509
239	20250124	151500	763174963	1863	1863	1874	1863	2069
240	20250124	151400	759309481	1868	1863	1868	1863	101
241	20250124	151300	759121313	1863	1863	1863	1863	7000
242	20250124	151200	746080313	1863	1864	1872	1863	791
243	20250124	151100	744606121	1863	1865	1865	1863	3300
244	20250124	151000	738458219	1874	1872	1874	1863	744
245	20250124	150900	737066656	1872	1865	1872	1863	1475
246	20250124	150800	734316809	1866	1869	1869	1866	335
247	20250124	150700	733691670	1872	1872	1872	1872	2
248	20250124	150600	733687926	1872	1869	1872	1867	854
249	20250124	150500	732089654	1871	1871	1871	1871	400
250	20250124	150400	731341254	1871	1866	1871	1866	331
251	20250124	150300	730723533	1866	1863	1866	1863	940
252	20250124	150200	728971864	1863	1864	1864	1862	978
253	20250124	150100	727149417	1864	1872	1872	1864	3931
254	20250124	150000	719821863	1864	1872	1872	1864	5124
255	20250124	145900	710257843	1868	1868	1868	1868	25
256	20250124	145800	710211143	1867	1869	1869	1867	2173
257	20250124	145700	706151647	1868	1869	1869	1868	1642
258	20250124	145600	703084390	1869	1873	1873	1869	1346
259	20250124	145500	700567511	1874	1874	1874	1874	1
260	20250124	145400	700565637	1880	1880	1880	1880	1
261	20250124	145300	700563757	1872	1872	1872	1872	1003
262	20250124	145200	698686141	1873	1873	1873	1873	603
263	20250124	145100	697556722	1873	1873	1873	1873	0
264	20250124	145000	697556722	1873	1870	1873	1870	154
265	20250124	144900	697268739	1870	1870	1870	1870	1
266	20250124	144800	697266869	1872	1872	1872	1872	100
267	20250124	144700	697079669	1869	1873	1873	1869	4528
268	20250124	144600	688608869	1873	1873	1873	1873	0
269	20250124	144500	688608869	1873	1873	1873	1873	1572
270	20250124	144400	685664513	1873	1873	1873	1873	500
271	20250124	144300	684728013	1873	1873	1873	1873	100
272	20250124	144200	684540713	1873	1871	1873	1871	80
273	20250124	144100	684391029	1871	1871	1871	1871	22
274	20250124	144000	684349867	1870	1870	1870	1870	0
275	20250124	143900	684349867	1870	1870	1870	1870	0
276	20250124	143800	684349867	1870	1873	1873	1870	1135
277	20250124	143700	682226631	1873	1873	1873	1873	104
278	20250124	143600	682031839	1873	1873	1873	1873	70
279	20250124	143500	681900729	1873	1873	1873	1873	1003
280	20250124	143400	680022110	1871	1873	1873	1871	3513
281	20250124	143300	673445064	1873	1874	1874	1873	4459
282	20250124	143200	665092928	1874	1875	1875	1874	467
283	20250124	143100	664217695	1874	1875	1875	1874	2676
284	20250124	143000	659201605	1875	1875	1875	1875	614
285	20250124	142900	658050355	1881	1881	1881	1881	0
286	20250124	142800	658050355	1881	1881	1881	1881	0
287	20250124	142700	658050355	1881	1881	1881	1881	1
288	20250124	142600	658048474	1874	1875	1875	1874	1400
289	20250124	142500	655423874	1875	1875	1875	1875	1000
290	20250124	142400	653548874	1875	1875	1875	1875	0
291	20250124	142300	653548874	1875	1875	1875	1875	0
292	20250124	142200	653548874	1875	1875	1875	1875	2538
293	20250124	142100	648790124	1884	1884	1884	1884	0
294	20250124	142000	648790124	1884	1884	1884	1884	0
295	20250124	141900	648790124	1884	1884	1884	1884	1
296	20250124	141800	648788240	1875	1875	1875	1875	4963
297	20250124	141700	639482615	1875	1875	1875	1875	141
298	20250124	141600	639218240	1874	1875	1875	1874	5896
299	20250124	141500	628164240	1885	1885	1885	1885	1
300	20250124	141400	628162355	1873	1879	1879	1873	10186
301	20250124	141300	609082156	1887	1882	1887	1882	61
302	20250124	141200	608967339	1880	1881	1881	1880	122
303	20250124	141100	608737968	1882	1886	1886	1882	1096
304	20250124	141000	606675268	1882	1882	1882	1882	373
305	20250124	140900	605973282	1887	1887	1887	1887	0
306	20250124	140800	605973282	1887	1887	1887	1887	0
307	20250124	140700	605973282	1887	1887	1887	1887	457
308	20250124	140600	605110923	1887	1887	1887	1887	0
309	20250124	140500	605110923	1887	1885	1888	1885	7026
310	20250124	140400	591852900	1887	1887	1887	1887	0
311	20250124	140300	591852900	1887	1887	1887	1887	0
312	20250124	140200	591852900	1887	1887	1887	1887	0
313	20250124	140100	591852900	1887	1887	1887	1887	1
314	20250124	140000	591851013	1879	1880	1880	1879	275
315	20250124	135900	591334278	1882	1882	1882	1882	0
316	20250124	135800	591334278	1882	1882	1882	1882	50
317	20250124	135700	591240178	1881	1881	1881	1881	115
318	20250124	135600	591023863	1881	1881	1881	1881	1000
319	20250124	135500	589142863	1880	1884	1884	1880	281
320	20250124	135400	588614573	1888	1887	1888	1887	1592
321	20250124	135300	585610466	1887	1887	1887	1887	0
322	20250124	135200	585610466	1887	1885	1887	1885	135
323	20250124	135100	585355791	1885	1885	1885	1885	0
324	20250124	135000	585355791	1885	1885	1885	1885	1
325	20250124	134900	585353906	1888	1888	1888	1888	0
326	20250124	134800	585353906	1888	1888	1888	1888	21
327	20250124	134700	585314258	1888	1888	1888	1888	0
328	20250124	134600	585314258	1888	1887	1888	1886	8
329	20250124	134500	585299163	1888	1889	1889	1888	378
330	20250124	134400	584585498	1889	1889	1889	1889	15
331	20250124	134300	584557163	1888	1888	1888	1888	1
332	20250124	134200	584555275	1889	1887	1889	1887	3760
333	20250124	134100	577456494	1888	1888	1888	1888	0
334	20250124	134000	577456494	1888	1888	1888	1888	0
335	20250124	133900	577456494	1888	1883	1888	1874	6001
336	20250124	133800	566179464	1889	1889	1889	1889	2
337	20250124	133700	566175686	1883	1884	1884	1883	4000
338	20250124	133600	558639878	1890	1889	1890	1889	5629
339	20250124	133500	548001747	1889	1889	1889	1889	21
340	20250124	133400	547962078	1889	1889	1889	1889	0
341	20250124	133300	547962078	1889	1889	1889	1889	0
342	20250124	133200	547962078	1889	1889	1889	1889	318
343	20250124	133100	547361376	1889	1889	1889	1889	85
344	20250124	133000	547200811	1886	1886	1886	1886	0
345	20250124	132900	547200811	1886	1886	1886	1886	100
346	20250124	132800	547012211	1886	1886	1886	1886	10
347	20250124	132700	546993351	1887	1887	1887	1887	10
348	20250124	132600	546974481	1890	1889	1890	1889	45
349	20250124	132500	546889432	1890	1890	1890	1890	0
350	20250124	132400	546889432	1890	1890	1890	1890	5
351	20250124	132300	546879982	1888	1889	1890	1888	15
352	20250124	132200	546851647	1890	1890	1890	1890	5
353	20250124	132100	546842197	1889	1889	1890	1878	42
354	20250124	132000	546763133	1889	1888	1890	1888	4832
355	20250124	131900	537633061	1888	1888	1888	1888	20
356	20250124	131800	537595301	1884	1884	1884	1884	0
357	20250124	131700	537595301	1884	1884	1884	1884	0
358	20250124	131600	537595301	1884	1884	1884	1884	324
359	20250124	131500	536984885	1884	1884	1884	1884	20
360	20250124	131400	536947205	1888	1888	1888	1888	0
361	20250124	131300	536947205	1888	1888	1888	1888	230
362	20250124	131200	536512965	1890	1890	1890	1890	1712
363	20250124	131100	533277285	1889	1883	1889	1883	11470
364	20250124	131000	511664519	1882	1882	1882	1881	4001
365	20250124	130900	504136367	1882	1880	1882	1880	201
366	20250124	130800	503758087	1880	1880	1880	1880	1562
367	20250124	130700	500821527	1880	1880	1880	1880	40
368	20250124	130600	500746327	1880	1880	1880	1880	212
369	20250124	130500	500347767	1879	1878	1879	1878	500
370	20250124	130400	499408287	1878	1877	1878	1877	7834
371	20250124	130300	484696045	1877	1877	1877	1877	1
372	20250124	130200	484694168	1875	1873	1875	1873	50
373	20250124	130100	484600438	1873	1873	1873	1873	0
374	20250124	130000	484600438	1873	1873	1873	1873	659
375	20250124	125900	483366131	1873	1862	1873	1859	10636
376	20250124	125800	463558297	1863	1870	1870	1863	19294
377	20250124	125700	427571357	1870	1872	1872	1870	3059
378	20250124	125600	421845565	1872	1872	1872	1872	247
379	20250124	125500	421383181	1872	1872	1872	1872	0
380	20250124	125400	421383181	1872	1872	1872	1872	300
381	20250124	125300	420821581	1873	1876	1876	1873	3333
382	20250124	125200	414574674	1876	1884	1884	1876	4275
383	20250124	125100	406554186	1877	1877	1877	1877	0
384	20250124	125000	406554186	1877	1877	1877	1877	501
385	20250124	124900	405613809	1877	1877	1877	1877	0
386	20250124	124800	405613809	1877	1877	1877	1877	0
387	20250124	124700	405613809	1877	1877	1877	1877	1
388	20250124	124600	405611932	1885	1885	1885	1885	0
389	20250124	124500	405611932	1885	1885	1885	1885	0
390	20250124	124400	405611932	1885	1885	1885	1885	0
391	20250124	124300	405611932	1885	1885	1885	1885	0
392	20250124	124200	405611932	1885	1885	1885	1885	1
393	20250124	124100	405610047	1876	1878	1878	1876	110
394	20250124	124000	405403628	1887	1887	1887	1887	0
395	20250124	123900	405403628	1887	1887	1887	1887	0
396	20250124	123800	405403628	1887	1887	1887	1887	0
397	20250124	123700	405403628	1887	1886	1887	1886	11
398	20250124	123600	405382881	1887	1877	1887	1877	12
399	20250124	123500	405360247	1883	1879	1883	1876	3841
400	20250124	123400	398151737	1883	1883	1883	1883	0
401	20250124	123300	398151737	1883	1883	1883	1883	0
402	20250124	123200	398151737	1883	1875	1883	1875	1021
403	20250124	123100	396237354	1875	1875	1875	1875	0
404	20250124	123000	396237354	1875	1889	1889	1875	2679
405	20250124	122900	391213790	1889	1889	1889	1889	1
406	20250124	122800	391211901	1878	1878	1878	1878	5069
407	20250124	122700	381692319	1878	1878	1878	1878	0
408	20250124	122600	381692319	1878	1879	1879	1878	4931
409	20250124	122500	372431881	1879	1879	1879	1879	0
410	20250124	122400	372431881	1879	1879	1879	1879	948
411	20250124	122300	370650589	1879	1879	1879	1879	86
412	20250124	122200	370488995	1879	1879	1879	1872	19877
413	20250124	122100	333250361	1880	1881	1881	1880	2032
414	20250124	122000	329430172	1881	1883	1883	1881	4141
415	20250124	121900	321636572	1884	1884	1884	1884	1058
416	20250124	121800	319643300	1886	1886	1886	1886	0
417	20250124	121700	319643300	1886	1885	1886	1885	813
418	20250124	121600	318110732	1886	1887	1887	1886	698
419	20250124	121500	316794287	1890	1890	1890	1890	0
420	20250124	121400	316794287	1890	1890	1890	1890	0
421	20250124	121300	316794287	1890	1890	1890	1890	0
422	20250124	121200	316794287	1890	1890	1890	1890	0
423	20250124	121100	316794287	1890	1890	1890	1890	4326
424	20250124	121000	308618147	1892	1892	1892	1892	217
425	20250124	120900	308207583	1890	1890	1890	1890	1762
426	20250124	120800	304877403	1886	1886	1886	1886	0
427	20250124	120700	304877403	1886	1886	1886	1886	0
428	20250124	120600	304877403	1886	1886	1886	1886	0
429	20250124	120500	304877403	1886	1886	1886	1886	500
430	20250124	120400	303934403	1886	1886	1886	1886	592
431	20250124	120300	302817891	1886	1886	1886	1886	1593
432	20250124	120200	299813493	1886	1886	1888	1886	2684
433	20250124	120100	294750409	1885	1885	1885	1885	0
434	20250124	120000	294750409	1885	1886	1886	1885	4895
435	20250124	115900	285518478	1886	1885	1886	1885	2736
436	20250124	115800	280358383	1885	1885	1885	1885	1
437	20250124	115700	280356498	1886	1886	1886	1886	0
438	20250124	115600	280356498	1886	1886	1886	1886	0
439	20250124	115500	280356498	1886	1886	1886	1886	0
440	20250124	115400	280356498	1886	1884	1886	1884	58
441	20250124	115300	280247214	1886	1886	1886	1886	0
442	20250124	115200	280247214	1886	1886	1886	1886	0
443	20250124	115100	280247214	1886	1887	1887	1884	5352
444	20250124	115000	270153749	1889	1889	1889	1889	0
445	20250124	114900	270153749	1889	1889	1889	1889	1
446	20250124	114800	270151860	1890	1890	1890	1890	0
447	20250124	114700	270151860	1890	1890	1890	1890	30
448	20250124	114600	270095160	1887	1888	1888	1887	344
449	20250124	114500	269446031	1891	1891	1891	1891	0
450	20250124	114400	269446031	1891	1891	1891	1891	0
451	20250124	114300	269446031	1891	1891	1891	1891	1
452	20250124	114200	269444140	1892	1892	1892	1892	0
453	20250124	114100	269444140	1892	1892	1892	1892	50
454	20250124	114000	269349540	1891	1891	1891	1891	158
455	20250124	113900	269050762	1887	1888	1888	1887	2403
456	20250124	113800	264516300	1887	1887	1887	1887	0
457	20250124	113700	264516300	1887	1887	1887	1887	0
458	20250124	113600	264516300	1887	1887	1887	1887	0
459	20250124	113500	264516300	1887	1887	1887	1887	0
460	20250124	113400	264516300	1887	1887	1887	1887	0
461	20250124	113300	264516300	1887	1887	1887	1887	20
462	20250124	113200	264478560	1887	1887	1887	1887	770
463	20250124	113100	263025570	1887	1887	1887	1887	0
464	20250124	113000	263025570	1887	1887	1887	1887	0
465	20250124	112900	263025570	1887	1890	1890	1887	300
466	20250124	112800	262459404	1892	1892	1892	1892	377
467	20250124	112700	261746120	1892	1892	1892	1892	100
468	20250124	112600	261556920	1892	1892	1892	1892	0
469	20250124	112500	261556920	1892	1892	1892	1892	0
470	20250124	112400	261556920	1892	1892	1892	1892	0
471	20250124	112300	261556920	1892	1892	1892	1892	226
472	20250124	112200	261129328	1892	1892	1892	1892	50
473	20250124	112100	261034728	1892	1892	1892	1892	0
474	20250124	112000	261034728	1892	1891	1892	1891	40
475	20250124	111900	260959049	1885	1885	1885	1885	0
476	20250124	111800	260959049	1885	1885	1885	1885	0
477	20250124	111700	260959049	1885	1890	1890	1885	2000
478	20250124	111600	257187451	1886	1890	1890	1886	2000
479	20250124	111500	253410461	1891	1891	1891	1891	0
480	20250124	111400	253410461	1891	1891	1891	1891	0
481	20250124	111300	253410461	1891	1891	1891	1891	15
482	20250124	111200	253382096	1892	1892	1892	1892	0
483	20250124	111100	253382096	1892	1892	1892	1892	65
484	20250124	111000	253259116	1892	1892	1892	1892	521
485	20250124	110900	252273384	1886	1888	1888	1886	1946
486	20250124	110800	248601294	1888	1888	1888	1888	612
487	20250124	110700	247445838	1893	1893	1893	1893	0
488	20250124	110600	247445838	1893	1893	1893	1893	10
489	20250124	110500	247426908	1886	1886	1886	1886	0
490	20250124	110400	247426908	1886	1886	1886	1886	0
491	20250124	110300	247426908	1886	1886	1886	1886	0
492	20250124	110200	247426908	1886	1886	1886	1886	4
493	20250124	110100	247419364	1892	1892	1894	1892	4901
494	20250124	110000	238143917	1892	1892	1892	1892	0
495	20250124	105900	238143917	1892	1892	1892	1892	10
496	20250124	105800	238124997	1892	1892	1892	1892	43
497	20250124	105700	238043641	1892	1893	1893	1892	56
498	20250124	105600	237937636	1885	1885	1885	1885	250
499	20250124	105500	237466386	1885	1885	1885	1885	0
500	20250124	105400	237466386	1885	1885	1885	1885	0
501	20250124	105300	237466386	1885	1885	1885	1885	1
502	20250124	105200	237464501	1885	1885	1885	1885	469
503	20250124	105100	236580436	1885	1887	1887	1885	1105
504	20250124	105000	234496499	1895	1895	1895	1895	0
505	20250124	104900	234496499	1895	1895	1895	1895	0
506	20250124	104800	234496499	1895	1895	1895	1895	0
507	20250124	104700	234496499	1895	1895	1895	1895	0
508	20250124	104600	234496499	1895	1895	1895	1895	0
509	20250124	104500	234496499	1895	1895	1895	1895	0
510	20250124	104400	234496499	1895	1895	1895	1895	17
511	20250124	104300	234464284	1895	1885	1895	1885	501
512	20250124	104200	233519889	1885	1885	1885	1885	0
513	20250124	104100	233519889	1885	1886	1886	1885	2335
514	20250124	104000	229116576	1887	1889	1889	1887	1684
515	20250124	103900	225938853	1892	1889	1895	1887	520
516	20250124	103800	224957550	1895	1895	1895	1895	51
517	20250124	103700	224860905	1887	1895	1895	1887	691
518	20250124	103600	223556802	1887	1887	1887	1887	0
519	20250124	103500	223556802	1887	1888	1888	1887	466
520	20250124	103400	222677194	1889	1890	1890	1889	507
521	20250124	103300	221718965	1896	1886	1896	1886	101
522	20250124	103200	221528469	1886	1897	1897	1886	1792
523	20250124	103100	218148746	1897	1897	1898	1897	109
524	20250124	103000	217941951	1897	1897	1897	1897	1209
525	20250124	102900	215648478	1895	1889	1895	1889	2472
526	20250124	102800	210973462	1894	1894	1894	1894	3
527	20250124	102700	210967780	1893	1893	1893	1893	3001
528	20250124	102600	205286887	1892	1892	1892	1892	2200
529	20250124	102500	201124487	1892	1892	1892	1892	0
530	20250124	102400	201124487	1892	1889	1892	1889	1011
531	20250124	102300	199214685	1889	1889	1889	1889	0
532	20250124	102200	199214685	1889	1889	1889	1889	1
533	20250124	102100	199212796	1891	1891	1891	1891	449
534	20250124	102000	198363737	1891	1889	1891	1889	6220
535	20250124	101900	186611051	1885	1887	1887	1885	832
536	20250124	101800	185042010	1887	1889	1889	1887	101
537	20250124	101700	184851421	1888	1888	1888	1888	111
538	20250124	101600	184641853	1890	1890	1890	1890	0
539	20250124	101500	184641853	1890	1889	1890	1889	1242
540	20250124	101400	182295713	1889	1889	1889	1889	10
541	20250124	101300	182276823	1887	1889	1889	1887	1402
542	20250124	101200	179630445	1887	1887	1888	1887	769
543	20250124	101100	178179172	1887	1886	1887	1885	206
544	20250124	101000	177790526	1886	1886	1886	1886	3
545	20250124	100900	177784868	1886	1881	1886	1881	36
546	20250124	100800	177717147	1886	1885	1886	1885	1023
547	20250124	100700	175788782	1884	1879	1884	1877	17410
548	20250124	100600	143042516	1879	1879	1879	1879	1
549	20250124	100500	143040637	1877	1879	1879	1877	206
550	20250124	100400	142653969	1880	1880	1880	1880	6
551	20250124	100300	142642689	1881	1878	1881	1878	2258
552	20250124	100200	138397890	1879	1879	1879	1879	0
553	20250124	100100	138397890	1879	1879	1879	1879	0
554	20250124	100000	138397890	1879	1879	1879	1879	116
555	20250124	095900	138179926	1879	1879	1879	1879	1
556	20250124	095800	138178047	1872	1871	1872	1867	1842
557	20250124	095700	134731168	1872	1872	1872	1872	0
558	20250124	095600	134731168	1872	1872	1872	1872	24
559	20250124	095500	134686240	1873	1874	1874	1872	52
560	20250124	095400	134588838	1880	1880	1880	1880	2
561	20250124	095300	134585078	1878	1867	1878	1865	491
562	20250124	095200	133669340	1877	1877	1880	1868	891
563	20250124	095100	131997591	1868	1869	1869	1868	1070
564	20250124	095000	129998341	1877	1877	1877	1877	400
565	20250124	094900	129247541	1877	1877	1877	1877	0
566	20250124	094800	129247541	1877	1877	1877	1877	0
567	20250124	094700	129247541	1877	1878	1878	1869	64
568	20250124	094600	129127814	1878	1879	1879	1875	25
569	20250124	094500	129080862	1879	1879	1880	1869	223
570	20250124	094400	128662245	1879	1877	1879	1877	534
571	20250124	094300	127659923	1877	1870	1877	1865	978
572	20250124	094200	125835449	1871	1871	1871	1871	0
573	20250124	094100	125835449	1871	1873	1879	1870	535
574	20250124	094000	124833249	1873	1873	1880	1873	361
575	20250124	093900	124156323	1873	1862	1873	1860	11409
576	20250124	093800	102920368	1861	1862	1862	1861	1000
577	20250124	093700	101058579	1863	1867	1867	1863	1653
578	20250124	093600	97978048	1870	1870	1870	1870	64
579	20250124	093500	97858368	1873	1866	1873	1866	331
580	20250124	093400	97239405	1869	1869	1869	1869	0
581	20250124	093300	97239405	1869	1868	1869	1868	100
582	20250124	093200	97052506	1869	1869	1869	1869	5
583	20250124	093100	97043161	1869	1869	1869	1869	300
584	20250124	093000	96482461	1869	1869	1869	1869	5
585	20250124	092900	96473116	1863	1863	1863	1863	262
586	20250124	092800	95985010	1870	1867	1870	1862	6263
587	20250124	092700	84310976	1873	1873	1873	1873	0
588	20250124	092600	84310976	1873	1874	1874	1866	111
589	20250124	092500	84103742	1874	1865	1874	1865	1431
590	20250124	092400	81434837	1863	1871	1871	1863	5035
591	20250124	092300	72031018	1879	1879	1879	1879	1
592	20250124	092200	72029139	1879	1879	1879	1879	0
593	20250124	092100	72029139	1879	1879	1879	1879	1
594	20250124	092000	72027260	1870	1870	1870	1870	47
595	20250124	091900	71939370	1870	1870	1870	1870	0
596	20250124	091800	71939370	1870	1872	1872	1869	2509
597	20250124	091700	67248393	1872	1870	1880	1870	550
598	20250124	091600	66219673	1870	1880	1880	1868	6796
599	20250124	091500	53506806	1872	1891	1891	1872	2808
600	20250124	091400	48247617	1891	1886	1892	1872	5260
601	20250124	091300	38394955	1874	1874	1874	1874	1595
602	20250124	091200	35405925	1887	1887	1887	1887	3502
603	20250124	091100	28797651	1875	1873	1875	1872	1037
604	20250124	091000	26855429	1873	1874	1874	1873	50
605	20250124	090900	26761734	1873	1876	1876	1873	190
606	20250124	090800	26405354	1876	1876	1876	1876	166
607	20250124	090700	26093938	1875	1871	1875	1870	535
608	20250124	090600	25093038	1870	1870	1876	1870	56
609	20250124	090500	24988036	1870	1876	1876	1870	4332
610	20250124	090400	16873137	1876	1894	1894	1876	4685
611	20250124	090300	8079580	1878	1881	1881	1878	70
612	20250124	090200	7947961	1898	1895	1898	1895	944
613	20250124	090100	6158565	1895	1883	1895	1883	82
614	20250124	090000	6003405	1879	1879	1879	1879	3195