KissMeData/017040/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190300	1507544739	1673	1673	1673	1673	3664
3	20250117	190200	1507544739	1673	1673	1673	1673	0
4	20250117	190100	1507544739	1673	1673	1673	1673	0
5	20250117	190000	1507544739	1673	1673	1673	1673	0
6	20250117	185900	1507544739	1673	1673	1673	1673	0
7	20250117	185800	1507544739	1673	1673	1673	1673	0
8	20250117	185700	1507544739	1673	1673	1673	1673	0
9	20250117	185600	1507544739	1673	1673	1673	1673	0
10	20250117	185500	1507544739	1673	1673	1673	1673	0
11	20250117	185400	1507544739	1673	1673	1673	1673	0
12	20250117	185300	1507544739	1673	1673	1673	1673	0
13	20250117	185200	1507544739	1673	1673	1673	1673	0
14	20250117	185100	1507544739	1673	1673	1673	1673	0
15	20250117	185000	1507544739	1673	1673	1673	1673	0
16	20250117	184900	1507544739	1673	1673	1673	1673	0
17	20250117	184800	1507544739	1673	1673	1673	1673	0
18	20250117	184700	1507544739	1673	1673	1673	1673	0
19	20250117	184600	1507544739	1673	1673	1673	1673	0
20	20250117	184500	1507544739	1673	1673	1673	1673	0
21	20250117	184400	1507544739	1673	1673	1673	1673	0
22	20250117	184300	1507544739	1673	1673	1673	1673	0
23	20250117	184200	1507544739	1673	1673	1673	1673	0
24	20250117	184100	1507544739	1673	1673	1673	1673	0
25	20250117	184000	1507544739	1673	1673	1673	1673	0
26	20250117	183900	1507544739	1673	1673	1673	1673	0
27	20250117	183800	1507544739	1673	1673	1673	1673	0
28	20250117	183700	1507544739	1673	1673	1673	1673	0
29	20250117	183600	1507544739	1673	1673	1673	1673	0
30	20250117	183500	1507544739	1673	1673	1673	1673	0
31	20250117	183400	1507544739	1673	1673	1673	1673	0
32	20250117	183300	1507544739	1673	1673	1673	1673	3664
33	20250117	183200	1507544739	1673	1673	1673	1673	0
34	20250117	183100	1507544739	1673	1673	1673	1673	0
35	20250117	183000	1507544739	1673	1673	1673	1673	0
36	20250117	182900	1507544739	1673	1673	1673	1673	0
37	20250117	182800	1507544739	1673	1673	1673	1673	0
38	20250117	182700	1507544739	1673	1673	1673	1673	0
39	20250117	182600	1507544739	1673	1673	1673	1673	0
40	20250117	182500	1507544739	1673	1673	1673	1673	0
41	20250117	182400	1507544739	1673	1673	1673	1673	0
42	20250117	182300	1507544739	1673	1673	1673	1673	0
43	20250117	182200	1507544739	1673	1673	1673	1673	0
44	20250117	182100	1507544739	1673	1673	1673	1673	0
45	20250117	182000	1507544739	1673	1673	1673	1673	0
46	20250117	181900	1507544739	1673	1673	1673	1673	0
47	20250117	181800	1507544739	1673	1673	1673	1673	0
48	20250117	181700	1507544739	1673	1673	1673	1673	0
49	20250117	181600	1507544739	1673	1673	1673	1673	0
50	20250117	181500	1507544739	1673	1673	1673	1673	0
51	20250117	181400	1507544739	1673	1673	1673	1673	0
52	20250117	181300	1507544739	1673	1673	1673	1673	0
53	20250117	181200	1507544739	1673	1673	1673	1673	0
54	20250117	181100	1507544739	1673	1673	1673	1673	0
55	20250117	181000	1507544739	1673	1673	1673	1673	0
56	20250117	180900	1507544739	1673	1673	1673	1673	0
57	20250117	180800	1507544739	1673	1673	1673	1673	0
58	20250117	180700	1507544739	1673	1673	1673	1673	0
59	20250117	180600	1507544739	1673	1673	1673	1673	0
60	20250117	180500	1507544739	1673	1673	1673	1673	0
61	20250117	180400	1507544739	1673	1673	1673	1673	0
62	20250117	180300	1507544739	1673	1673	1673	1673	3664
63	20250117	180200	1507544739	1673	1673	1673	1673	0
64	20250117	180100	1507544739	1673	1673	1673	1673	0
65	20250117	180000	1507544739	1673	1673	1673	1673	0
66	20250117	175900	1507544739	1673	1673	1673	1673	0
67	20250117	175800	1507544739	1673	1673	1673	1673	0
68	20250117	175700	1507544739	1673	1673	1673	1673	0
69	20250117	175600	1507544739	1673	1673	1673	1673	0
70	20250117	175500	1507544739	1673	1673	1673	1673	0
71	20250117	175400	1507544739	1673	1673	1673	1673	0
72	20250117	175300	1507544739	1673	1673	1673	1673	0
73	20250117	175200	1507544739	1673	1673	1673	1673	0
74	20250117	175100	1507544739	1673	1673	1673	1673	0
75	20250117	175000	1507544739	1673	1673	1673	1673	0
76	20250117	174900	1507544739	1673	1673	1673	1673	0
77	20250117	174800	1507544739	1673	1673	1673	1673	0
78	20250117	174700	1507544739	1673	1673	1673	1673	0
79	20250117	174600	1507544739	1673	1673	1673	1673	0
80	20250117	174500	1507544739	1673	1673	1673	1673	0
81	20250117	174400	1507544739	1673	1673	1673	1673	0
82	20250117	174300	1507544739	1673	1673	1673	1673	0
83	20250117	174200	1507544739	1673	1673	1673	1673	0
84	20250117	174100	1507544739	1673	1673	1673	1673	0
85	20250117	174000	1507544739	1673	1673	1673	1673	0
86	20250117	173900	1507544739	1673	1673	1673	1673	0
87	20250117	173800	1507544739	1673	1673	1673	1673	0
88	20250117	173700	1507544739	1673	1673	1673	1673	0
89	20250117	173600	1507544739	1673	1673	1673	1673	0
90	20250117	173500	1507544739	1673	1673	1673	1673	0
91	20250117	173400	1507544739	1673	1673	1673	1673	0
92	20250117	173300	1507544739	1673	1673	1673	1673	3664
93	20250117	173200	1507544739	1673	1673	1673	1673	0
94	20250117	173100	1507544739	1673	1673	1673	1673	0
95	20250117	173000	1507544739	1673	1673	1673	1673	0
96	20250117	172900	1507544739	1673	1673	1673	1673	0
97	20250117	172800	1507544739	1673	1673	1673	1673	0
98	20250117	172700	1507544739	1673	1673	1673	1673	0
99	20250117	172600	1507544739	1673	1673	1673	1673	0
100	20250117	172500	1507544739	1673	1673	1673	1673	0
101	20250117	172400	1507544739	1673	1673	1673	1673	0
102	20250117	172300	1507544739	1673	1673	1673	1673	0
103	20250117	172200	1507544739	1673	1673	1673	1673	0
104	20250117	172100	1507544739	1673	1673	1673	1673	0
105	20250117	172000	1507544739	1673	1673	1673	1673	0
106	20250117	171900	1507544739	1673	1673	1673	1673	0
107	20250117	171800	1507544739	1673	1673	1673	1673	0
108	20250117	171700	1507544739	1673	1673	1673	1673	0
109	20250117	171600	1507544739	1673	1673	1673	1673	0
110	20250117	171500	1507544739	1673	1673	1673	1673	0
111	20250117	171400	1507544739	1673	1673	1673	1673	0
112	20250117	171300	1507544739	1673	1673	1673	1673	0
113	20250117	171200	1507544739	1673	1673	1673	1673	0
114	20250117	171100	1507544739	1673	1673	1673	1673	0
115	20250117	171000	1507544739	1673	1673	1673	1673	0
116	20250117	170900	1507544739	1673	1673	1673	1673	0
117	20250117	170800	1507544739	1673	1673	1673	1673	0
118	20250117	170700	1507544739	1673	1673	1673	1673	0
119	20250117	170600	1507544739	1673	1673	1673	1673	0
120	20250117	170500	1507544739	1673	1673	1673	1673	0
121	20250117	170400	1507544739	1673	1673	1673	1673	0
122	20250117	170300	1507544739	1673	1673	1673	1673	3664
123	20250117	170200	1507544739	1673	1673	1673	1673	0
124	20250117	170100	1507544739	1673	1673	1673	1673	0
125	20250117	170000	1507544739	1673	1673	1673	1673	0
126	20250117	165900	1507544739	1673	1673	1673	1673	0
127	20250117	165800	1507544739	1673	1673	1673	1673	0
128	20250117	165700	1507544739	1673	1673	1673	1673	0
129	20250117	165600	1507544739	1673	1673	1673	1673	0
130	20250117	165500	1507544739	1673	1673	1673	1673	0
131	20250117	165400	1507544739	1673	1673	1673	1673	0
132	20250117	165300	1507544739	1673	1673	1673	1673	0
133	20250117	165200	1507544739	1673	1673	1673	1673	0
134	20250117	165100	1507544739	1673	1673	1673	1673	0
135	20250117	165000	1507544739	1673	1673	1673	1673	0
136	20250117	164900	1507544739	1673	1673	1673	1673	0
137	20250117	164800	1507544739	1673	1673	1673	1673	0
138	20250117	164700	1507544739	1673	1673	1673	1673	0
139	20250117	164600	1507544739	1673	1673	1673	1673	0
140	20250117	164500	1507544739	1673	1673	1673	1673	0
141	20250117	164400	1507544739	1673	1673	1673	1673	0
142	20250117	164300	1507544739	1673	1673	1673	1673	0
143	20250117	164200	1507544739	1673	1673	1673	1673	0
144	20250117	164100	1507544739	1673	1673	1673	1673	0
145	20250117	164000	1507544739	1673	1673	1673	1673	0
146	20250117	163900	1507544739	1673	1673	1673	1673	0
147	20250117	163800	1507544739	1673	1673	1673	1673	0
148	20250117	163700	1507544739	1673	1673	1673	1673	0
149	20250117	163600	1507544739	1673	1673	1673	1673	0
150	20250117	163500	1507544739	1673	1673	1673	1673	0
151	20250117	163400	1507544739	1673	1673	1673	1673	0
152	20250117	163300	1507544739	1673	1673	1673	1673	3664
153	20250117	163200	1507544739	1673	1673	1673	1673	0
154	20250117	163100	1507544739	1673	1673	1673	1673	0
155	20250117	163000	1507544739	1673	1673	1673	1673	0
156	20250117	162900	1507544739	1673	1673	1673	1673	0
157	20250117	162800	1507544739	1673	1673	1673	1673	0
158	20250117	162700	1507544739	1673	1673	1673	1673	0
159	20250117	162600	1507544739	1673	1673	1673	1673	0
160	20250117	162500	1507544739	1673	1673	1673	1673	0
161	20250117	162400	1507544739	1673	1673	1673	1673	0
162	20250117	162300	1507544739	1673	1673	1673	1673	0
163	20250117	162200	1507544739	1673	1673	1673	1673	0
164	20250117	162100	1507544739	1673	1673	1673	1673	0
165	20250117	162000	1507544739	1673	1673	1673	1673	0
166	20250117	161900	1507544739	1673	1673	1673	1673	0
167	20250117	161800	1507544739	1673	1673	1673	1673	0
168	20250117	161700	1507544739	1673	1673	1673	1673	0
169	20250117	161600	1507544739	1673	1673	1673	1673	0
170	20250117	161500	1507544739	1673	1673	1673	1673	0
171	20250117	161400	1507544739	1673	1673	1673	1673	0
172	20250117	161300	1507544739	1673	1673	1673	1673	0
173	20250117	161200	1507544739	1673	1673	1673	1673	0
174	20250117	161100	1507544739	1673	1673	1673	1673	0
175	20250117	161000	1507544739	1673	1673	1673	1673	0
176	20250117	160900	1507544739	1673	1673	1673	1673	0
177	20250117	160800	1507544739	1673	1673	1673	1673	0
178	20250117	160700	1507544739	1673	1673	1673	1673	0
179	20250117	160600	1507544739	1673	1673	1673	1673	0
180	20250117	160500	1507544739	1673	1673	1673	1673	0
181	20250117	160400	1507544739	1673	1673	1673	1673	0
182	20250117	160300	1507544739	1673	1673	1673	1673	3664
183	20250117	160200	1507544739	1673	1673	1673	1673	0
184	20250117	160100	1507544739	1673	1673	1673	1673	0
185	20250117	160000	1507544739	1673	1673	1673	1673	0
186	20250117	155900	1507544739	1673	1673	1673	1673	0
187	20250117	155800	1507544739	1673	1673	1673	1673	0
188	20250117	155700	1507544739	1673	1673	1673	1673	0
189	20250117	155600	1507544739	1673	1673	1673	1673	0
190	20250117	155500	1507544739	1673	1673	1673	1673	0
191	20250117	155400	1507544739	1673	1673	1673	1673	0
192	20250117	155300	1507544739	1673	1673	1673	1673	0
193	20250117	155200	1507544739	1673	1673	1673	1673	0
194	20250117	155100	1507544739	1673	1673	1673	1673	0
195	20250117	155000	1507544739	1673	1673	1673	1673	0
196	20250117	154900	1507544739	1673	1673	1673	1673	0
197	20250117	154800	1507544739	1673	1673	1673	1673	0
198	20250117	154700	1507544739	1673	1673	1673	1673	0
199	20250117	154600	1507544739	1673	1673	1673	1673	0
200	20250117	154500	1507544739	1673	1673	1673	1673	0
201	20250117	154400	1507544739	1673	1673	1673	1673	0
202	20250117	154300	1507544739	1673	1673	1673	1673	0
203	20250117	154200	1507544739	1673	1673	1673	1673	0
204	20250117	154100	1507544739	1673	1673	1673	1673	0
205	20250117	154000	1507544739	1673	1673	1673	1673	0
206	20250117	153900	1507544739	1673	1673	1673	1673	0
207	20250117	153800	1507544739	1673	1673	1673	1673	0
208	20250117	153700	1507544739	1673	1673	1673	1673	0
209	20250117	153600	1507544739	1673	1673	1673	1673	0
210	20250117	153500	1507544739	1673	1673	1673	1673	0
211	20250117	153400	1507544739	1673	1673	1673	1673	0
212	20250117	153300	1507544739	1673	1673	1673	1673	3664
213	20250117	153200	1507544739	1673	1673	1673	1673	0
214	20250117	153100	1507544739	1673	1673	1673	1673	0
215	20250117	153000	1507544739	1673	1673	1673	1673	3664
216	20250117	152900	1501414867	1671	1671	1671	1671	0
217	20250117	152800	1501414867	1671	1671	1671	1671	0
218	20250117	152700	1501414867	1671	1671	1671	1671	0
219	20250117	152600	1501414867	1671	1671	1671	1671	0
220	20250117	152500	1501414867	1671	1671	1671	1671	0
221	20250117	152400	1501414867	1671	1671	1671	1671	0
222	20250117	152300	1501414867	1671	1671	1671	1671	0
223	20250117	152200	1501414867	1671	1671	1671	1671	0
224	20250117	152100	1501414867	1671	1671	1671	1671	0
225	20250117	152000	1501414867	1671	1671	1671	1671	0
226	20250117	151900	1501414867	1671	1671	1672	1669	1799
227	20250117	151800	1498411295	1672	1670	1672	1670	499
228	20250117	151700	1497577858	1668	1670	1670	1668	430
229	20250117	151600	1496860459	1670	1671	1672	1670	59
230	20250117	151500	1496761921	1672	1671	1672	1668	1745
231	20250117	151400	1493847666	1672	1671	1672	1671	1490
232	20250117	151300	1491357871	1670	1670	1670	1670	122
233	20250117	151200	1491154131	1670	1670	1670	1670	130
234	20250117	151100	1490937031	1671	1671	1671	1670	537
235	20250117	151000	1490040204	1671	1671	1671	1671	101
236	20250117	150900	1489871433	1670	1670	1670	1670	601
237	20250117	150800	1488867763	1670	1670	1670	1670	0
238	20250117	150700	1488867763	1670	1670	1670	1670	138
239	20250117	150600	1488637303	1670	1670	1670	1670	835
240	20250117	150500	1487242853	1670	1669	1670	1669	500
241	20250117	150400	1486408270	1669	1669	1669	1669	2
242	20250117	150300	1486404932	1666	1666	1666	1666	500
243	20250117	150200	1485571932	1666	1669	1669	1666	56
244	20250117	150100	1485478633	1666	1666	1666	1666	2
245	20250117	150000	1485475301	1666	1666	1666	1666	154
246	20250117	145900	1485218737	1669	1665	1669	1665	2
247	20250117	145800	1485215403	1665	1668	1669	1665	724
248	20250117	145700	1484008052	1668	1665	1668	1665	631
249	20250117	145600	1482957077	1668	1665	1668	1665	210
250	20250117	145500	1482607424	1665	1663	1665	1663	516
251	20250117	145400	1481749182	1663	1662	1663	1662	6
252	20250117	145300	1481739207	1662	1662	1662	1662	201
253	20250117	145200	1481405145	1662	1660	1662	1660	102
254	20250117	145100	1481235823	1660	1657	1660	1657	15019
255	20250117	145000	1456349334	1656	1656	1656	1656	157
256	20250117	144900	1456089342	1657	1659	1660	1657	2840
257	20250117	144800	1451383073	1660	1662	1662	1660	18481
258	20250117	144700	1420697147	1663	1663	1663	1663	100
259	20250117	144600	1420530847	1663	1663	1663	1663	100
260	20250117	144500	1420364547	1663	1663	1663	1663	0
261	20250117	144400	1420364547	1663	1662	1663	1662	4
262	20250117	144300	1420357896	1662	1663	1663	1662	482
263	20250117	144200	1419556331	1663	1663	1663	1663	1000
264	20250117	144100	1417893331	1663	1663	1663	1663	1139
265	20250117	144000	1415999174	1664	1664	1664	1664	100
266	20250117	143900	1415832774	1663	1663	1663	1663	400
267	20250117	143800	1415167574	1663	1663	1663	1663	268
268	20250117	143700	1414721890	1663	1663	1663	1663	1
269	20250117	143600	1414720227	1663	1663	1663	1663	0
270	20250117	143500	1414720227	1663	1664	1664	1663	112
271	20250117	143400	1414533970	1668	1663	1668	1663	3
272	20250117	143300	1414528972	1663	1669	1669	1662	2121
273	20250117	143200	1411001518	1669	1669	1669	1669	1
274	20250117	143100	1410999849	1662	1669	1669	1662	102
275	20250117	143000	1410830318	1662	1662	1662	1662	0
276	20250117	142900	1410830318	1662	1662	1662	1662	0
277	20250117	142800	1410830318	1662	1662	1662	1662	12
278	20250117	142700	1410810374	1669	1669	1669	1662	319
279	20250117	142600	1410278096	1662	1669	1669	1662	3464
280	20250117	142500	1404517836	1669	1669	1669	1669	94
281	20250117	142400	1404360950	1663	1664	1664	1663	2740
282	20250117	142300	1399804327	1669	1669	1669	1669	0
283	20250117	142200	1399804327	1669	1669	1669	1669	26
284	20250117	142100	1399760933	1663	1669	1669	1663	2
285	20250117	142000	1399757601	1665	1665	1665	1665	1909
286	20250117	141900	1396579116	1665	1665	1665	1665	500
287	20250117	141800	1395746616	1669	1669	1669	1669	250
288	20250117	141700	1395329366	1665	1665	1665	1665	0
289	20250117	141600	1395329366	1665	1665	1665	1665	158
290	20250117	141500	1395066296	1669	1669	1669	1669	0
291	20250117	141400	1395066296	1669	1669	1669	1669	1
292	20250117	141300	1395064627	1662	1662	1662	1662	0
293	20250117	141200	1395064627	1662	1665	1665	1662	720
294	20250117	141100	1393866187	1662	1662	1662	1662	3133
295	20250117	141000	1388659141	1662	1662	1662	1662	231
296	20250117	140900	1388275219	1663	1663	1663	1663	2446
297	20250117	140800	1384207521	1664	1664	1664	1664	1388
298	20250117	140700	1381897889	1665	1665	1665	1665	0
299	20250117	140600	1381897889	1665	1665	1665	1665	0
300	20250117	140500	1381897889	1665	1666	1669	1665	2132
301	20250117	140400	1378345848	1667	1669	1669	1667	3211
302	20250117	140300	1372990571	1670	1670	1670	1670	0
303	20250117	140200	1372990571	1670	1670	1670	1670	518
304	20250117	140100	1372125511	1673	1673	1673	1673	0
305	20250117	140000	1372125511	1673	1673	1673	1673	0
306	20250117	135900	1372125511	1673	1670	1673	1669	1002
307	20250117	135800	1370453025	1673	1673	1673	1673	0
308	20250117	135700	1370453025	1673	1673	1673	1673	2
309	20250117	135600	1370449679	1673	1673	1673	1669	38
310	20250117	135500	1370386249	1669	1669	1669	1669	301
311	20250117	135400	1369883880	1669	1672	1673	1669	1617
312	20250117	135300	1367180294	1673	1673	1673	1673	0
313	20250117	135200	1367180294	1673	1671	1673	1671	346
314	20250117	135100	1366601821	1672	1672	1672	1672	1
315	20250117	135000	1366600149	1672	1668	1672	1668	197
316	20250117	134900	1366271277	1672	1672	1672	1672	61
317	20250117	134800	1366169285	1672	1672	1672	1672	130
318	20250117	134700	1365951925	1672	1671	1672	1671	1000
319	20250117	134600	1364279930	1668	1670	1670	1668	755
320	20250117	134500	1363019480	1670	1670	1670	1670	0
321	20250117	134400	1363019480	1670	1670	1670	1670	4852
322	20250117	134300	1354916640	1671	1671	1671	1671	1
323	20250117	134200	1354914969	1671	1671	1671	1671	780
324	20250117	134100	1353611589	1671	1671	1671	1671	1
325	20250117	134000	1353609918	1671	1671	1671	1671	425
326	20250117	133900	1352899743	1671	1671	1671	1671	288
327	20250117	133800	1352418495	1671	1672	1672	1671	625
328	20250117	133700	1351373970	1672	1672	1672	1672	60
329	20250117	133600	1351273650	1673	1673	1673	1673	1
330	20250117	133500	1351271977	1672	1672	1672	1672	0
331	20250117	133400	1351271977	1672	1674	1674	1672	5
332	20250117	133300	1351263615	1674	1674	1674	1674	0
333	20250117	133200	1351263615	1674	1674	1674	1674	0
334	20250117	133100	1351263615	1674	1668	1674	1668	2
335	20250117	133000	1351260273	1668	1668	1668	1668	0
336	20250117	132900	1351260273	1668	1668	1668	1668	400
337	20250117	132800	1350593073	1674	1674	1674	1674	8
338	20250117	132700	1350579681	1675	1674	1675	1668	2285
339	20250117	132600	1346754566	1668	1668	1668	1668	0
340	20250117	132500	1346754566	1668	1668	1668	1668	100
341	20250117	132400	1346587766	1668	1668	1668	1668	0
342	20250117	132300	1346587766	1668	1668	1668	1668	1
343	20250117	132200	1346586098	1668	1669	1674	1668	3302
344	20250117	132100	1341077979	1669	1669	1674	1669	247
345	20250117	132000	1340665731	1670	1674	1674	1670	328
346	20250117	131900	1340117967	1674	1674	1674	1674	0
347	20250117	131800	1340117967	1674	1674	1674	1674	1
348	20250117	131700	1340116293	1674	1674	1674	1674	0
349	20250117	131600	1340116293	1674	1674	1674	1674	1000
350	20250117	131500	1338442293	1670	1670	1670	1670	0
351	20250117	131400	1338442293	1670	1671	1671	1670	3916
352	20250117	131300	1331899526	1671	1671	1674	1671	2949
353	20250117	131200	1326971741	1671	1671	1671	1671	1
354	20250117	131100	1326970070	1672	1672	1672	1672	0
355	20250117	131000	1326970070	1672	1672	1672	1672	1
356	20250117	130900	1326968398	1671	1671	1671	1671	1499
357	20250117	130800	1324463569	1671	1671	1671	1671	5033
358	20250117	130700	1316053426	1672	1673	1673	1672	3067
359	20250117	130600	1310923277	1674	1674	1674	1674	0
360	20250117	130500	1310923277	1674	1675	1675	1674	819
361	20250117	130400	1309552268	1675	1675	1676	1675	12
362	20250117	130300	1309532166	1676	1676	1676	1676	41
363	20250117	130200	1309463450	1676	1676	1676	1676	500
364	20250117	130100	1308625450	1676	1675	1676	1674	1110
365	20250117	130000	1306766770	1676	1675	1676	1675	1178
366	20250117	125900	1304793619	1675	1675	1675	1675	0
367	20250117	125800	1304793619	1675	1675	1675	1675	1
368	20250117	125700	1304791944	1675	1674	1675	1674	12
369	20250117	125600	1304771855	1675	1674	1675	1674	17
370	20250117	125500	1304743387	1675	1675	1675	1673	263
371	20250117	125400	1304303362	1675	1674	1675	1674	1002
372	20250117	125300	1302625023	1675	1674	1675	1674	35
373	20250117	125200	1302566422	1675	1674	1675	1674	31
374	20250117	125100	1302514498	1675	1674	1675	1673	503
375	20250117	125000	1301672975	1674	1675	1675	1674	26
376	20250117	124900	1301629427	1675	1675	1675	1675	54
377	20250117	124800	1301538977	1675	1676	1676	1674	6
378	20250117	124700	1301528924	1673	1674	1676	1673	1522
379	20250117	124600	1298982116	1676	1675	1676	1674	20
380	20250117	124500	1298948612	1675	1675	1675	1675	200
381	20250117	124400	1298613612	1675	1673	1675	1673	163
382	20250117	124300	1298340907	1674	1674	1674	1674	2
383	20250117	124200	1298337559	1675	1675	1675	1675	0
384	20250117	124100	1298337559	1675	1675	1675	1675	1
385	20250117	124000	1298335884	1674	1674	1674	1674	4
386	20250117	123900	1298329188	1675	1675	1675	1675	0
387	20250117	123800	1298329188	1675	1675	1675	1672	1237
388	20250117	123700	1296260218	1675	1674	1675	1674	619
389	20250117	123600	1295223454	1674	1674	1675	1674	995
390	20250117	123500	1293557723	1674	1674	1674	1674	1
391	20250117	123400	1293556049	1672	1672	1672	1672	0
392	20250117	123300	1293556049	1672	1672	1672	1672	300
393	20250117	123200	1293054449	1674	1674	1674	1674	14
394	20250117	123100	1293031013	1676	1676	1676	1676	0
395	20250117	123000	1293031013	1676	1675	1676	1675	157
396	20250117	122900	1292767981	1675	1674	1675	1674	235
397	20250117	122800	1292374565	1671	1671	1671	1671	1077
398	20250117	122700	1290574898	1667	1667	1667	1667	160
399	20250117	122600	1290308178	1666	1667	1667	1666	150
400	20250117	122500	1290058253	1666	1667	1667	1666	339
401	20250117	122400	1289493262	1666	1666	1666	1664	1111
402	20250117	122300	1287643296	1666	1670	1671	1666	1425
403	20250117	122200	1285266519	1673	1671	1673	1668	21885
404	20250117	122100	1248710442	1675	1675	1675	1675	0
405	20250117	122000	1248710442	1675	1675	1675	1671	2009
406	20250117	121900	1245353367	1672	1672	1672	1672	1987
407	20250117	121800	1242031103	1671	1671	1671	1671	0
408	20250117	121700	1242031103	1671	1671	1671	1671	1343
409	20250117	121600	1239786950	1675	1671	1675	1671	307
410	20250117	121500	1239273925	1675	1672	1675	1671	1412
411	20250117	121400	1236914416	1672	1673	1675	1672	4423
412	20250117	121300	1229517112	1674	1678	1678	1674	1730
413	20250117	121200	1226620563	1678	1678	1678	1678	100
414	20250117	121100	1226452763	1675	1675	1675	1675	40
415	20250117	121000	1226385763	1678	1674	1678	1674	1500
416	20250117	120900	1223874759	1674	1673	1674	1673	296
417	20250117	120800	1223379550	1674	1674	1674	1674	1
418	20250117	120700	1223377876	1673	1673	1673	1673	909
419	20250117	120600	1221857119	1673	1674	1674	1673	1392
420	20250117	120500	1219528101	1673	1674	1674	1673	508
421	20250117	120400	1218678017	1673	1673	1673	1673	13
422	20250117	120300	1218656268	1673	1673	1674	1673	112
423	20250117	120200	1218468885	1673	1673	1673	1673	0
424	20250117	120100	1218468885	1673	1673	1673	1673	100
425	20250117	120000	1218301585	1673	1676	1676	1673	204
426	20250117	115900	1217959911	1678	1678	1678	1678	506
427	20250117	115800	1217110843	1678	1678	1678	1678	309
428	20250117	115700	1216592341	1678	1678	1678	1678	0
429	20250117	115600	1216592341	1678	1677	1678	1677	55
430	20250117	115500	1216500052	1677	1684	1684	1677	766
431	20250117	115400	1215214925	1685	1685	1685	1685	0
432	20250117	115300	1215214925	1685	1677	1685	1677	752
433	20250117	115200	1213949821	1675	1675	1675	1674	2610
434	20250117	115100	1209579372	1675	1677	1677	1675	53
435	20250117	115000	1209490593	1675	1677	1677	1675	773
436	20250117	114900	1208195224	1677	1677	1677	1677	102
437	20250117	114800	1208024170	1675	1677	1677	1675	4269
438	20250117	114700	1200867061	1677	1680	1680	1677	6000
439	20250117	114600	1190793949	1685	1685	1685	1685	76
440	20250117	114500	1190665889	1685	1685	1685	1685	1
441	20250117	114400	1190664204	1685	1680	1685	1680	1543
442	20250117	114300	1188068999	1685	1685	1685	1685	7
443	20250117	114200	1188057204	1680	1685	1685	1680	68
444	20250117	114100	1187942689	1685	1685	1685	1685	100
445	20250117	114000	1187774189	1685	1685	1685	1685	0
446	20250117	113900	1187774189	1685	1685	1685	1685	12
447	20250117	113800	1187753969	1686	1686	1686	1686	0
448	20250117	113700	1187753969	1686	1686	1686	1686	5
449	20250117	113600	1187745539	1687	1687	1687	1687	1819
450	20250117	113500	1184676886	1678	1680	1680	1678	700
451	20250117	113400	1183501629	1678	1687	1687	1678	119
452	20250117	113300	1183300921	1678	1678	1678	1678	57
453	20250117	113200	1183205275	1678	1678	1678	1678	0
454	20250117	113100	1183205275	1678	1679	1687	1678	2189
455	20250117	113000	1179530535	1679	1684	1685	1679	1314
456	20250117	112900	1177319318	1684	1680	1684	1679	714
457	20250117	112800	1176119907	1684	1680	1684	1679	9027
458	20250117	112700	1160963515	1679	1680	1680	1679	11
459	20250117	112600	1160945045	1679	1680	1680	1679	1580
460	20250117	112500	1158290845	1680	1684	1684	1680	80
461	20250117	112400	1158156137	1680	1685	1685	1680	1053
462	20250117	112300	1156385350	1685	1685	1685	1685	500
463	20250117	112200	1155542850	1687	1688	1688	1687	457
464	20250117	112100	1154771535	1688	1685	1688	1683	43
465	20250117	112000	1154699081	1688	1687	1688	1687	348
466	20250117	111900	1154111677	1688	1687	1688	1682	54
467	20250117	111800	1154020637	1687	1682	1687	1679	412
468	20250117	111700	1153328780	1679	1680	1680	1679	252
469	20250117	111600	1152905492	1681	1679	1689	1679	2653
470	20250117	111500	1148448465	1679	1678	1679	1678	1886
471	20250117	111400	1145283533	1679	1679	1679	1679	1708
472	20250117	111300	1142415801	1680	1680	1680	1680	1806
473	20250117	111200	1139381721	1680	1681	1681	1680	12622
474	20250117	111100	1118174424	1682	1683	1683	1682	6326
475	20250117	111000	1107533485	1683	1689	1689	1683	4855
476	20250117	110900	1099362340	1684	1684	1684	1684	3482
477	20250117	110800	1093498652	1684	1685	1685	1684	2978
478	20250117	110700	1088483611	1685	1685	1685	1685	738
479	20250117	110600	1087240081	1689	1690	1690	1689	96
480	20250117	110500	1087077932	1690	1686	1690	1685	1007
481	20250117	110400	1085380919	1690	1692	1692	1686	41
482	20250117	110300	1085311741	1686	1687	1687	1686	3000
483	20250117	110200	1080253277	1687	1688	1688	1687	1623
484	20250117	110100	1077514042	1693	1692	1693	1692	182
485	20250117	110000	1077206097	1692	1693	1693	1689	6389
486	20250117	105900	1066411109	1693	1694	1694	1691	1785
487	20250117	105800	1063389753	1692	1694	1694	1692	2120
488	20250117	105700	1059802711	1692	1692	1692	1692	1669
489	20250117	105600	1056978763	1691	1691	1691	1691	1490
490	20250117	105500	1054459173	1691	1694	1694	1691	1854
491	20250117	105400	1051324050	1694	1692	1694	1690	298
492	20250117	105300	1050820223	1692	1694	1696	1692	2101
493	20250117	105200	1047264751	1697	1697	1697	1697	12
494	20250117	105100	1047244387	1693	1693	1693	1693	1045
495	20250117	105000	1045475202	1693	1692	1693	1692	4
496	20250117	104900	1045468433	1692	1690	1693	1690	1773
497	20250117	104800	1042469106	1692	1692	1693	1692	1001
498	20250117	104700	1040775413	1690	1693	1693	1690	482
499	20250117	104600	1039959429	1693	1692	1693	1692	1451
500	20250117	104500	1037503956	1692	1688	1692	1688	250
501	20250117	104400	1037081436	1688	1688	1688	1687	450
502	20250117	104300	1036321883	1693	1691	1693	1688	7426
503	20250117	104200	1023780921	1690	1692	1693	1690	620
504	20250117	104100	1022731409	1693	1699	1699	1693	940
505	20250117	104000	1021139791	1699	1696	1699	1693	1336
506	20250117	103900	1018873244	1697	1697	1697	1697	130
507	20250117	103800	1018652634	1697	1690	1697	1690	2823
508	20250117	103700	1013881338	1690	1691	1696	1690	2125
509	20250117	103600	1010289565	1697	1692	1699	1690	1314
510	20250117	103500	1008062768	1692	1694	1695	1692	4190
511	20250117	103400	1000968499	1699	1695	1699	1694	1319
512	20250117	103300	998733523	1695	1700	1700	1695	1012
513	20250117	103200	997018138	1695	1702	1703	1695	5206
514	20250117	103100	988186759	1702	1702	1702	1702	1064
515	20250117	103000	986375831	1703	1702	1703	1702	601
516	20250117	102900	985352926	1698	1698	1702	1698	740
517	20250117	102800	984096398	1697	1703	1703	1697	5302
518	20250117	102700	975097078	1702	1700	1703	1700	2784
519	20250117	102600	970360329	1703	1705	1705	1696	3933
520	20250117	102500	963665213	1705	1705	1705	1705	589
521	20250117	102400	962660968	1705	1705	1705	1705	31
522	20250117	102300	962608113	1706	1705	1706	1702	180
523	20250117	102200	962301212	1705	1703	1705	1693	6167
524	20250117	102100	951807449	1706	1708	1708	1703	3465
525	20250117	102000	945898905	1705	1706	1708	1705	12234
526	20250117	101900	925017252	1707	1701	1707	1696	13634
527	20250117	101800	901806478	1696	1691	1701	1690	12039
528	20250117	101700	881363018	1691	1691	1691	1691	2408
529	20250117	101600	877291090	1691	1691	1691	1691	1
530	20250117	101500	877289399	1698	1698	1698	1698	0
531	20250117	101400	877289399	1698	1690	1698	1690	3235
532	20250117	101300	871822241	1694	1697	1698	1694	33
533	20250117	101200	871766225	1697	1697	1698	1689	7485
534	20250117	101100	859099810	1697	1693	1697	1691	5633
535	20250117	101000	849563882	1692	1698	1698	1692	2405
536	20250117	100900	845490584	1699	1695	1699	1692	4290
537	20250117	100800	838222923	1699	1699	1700	1699	583
538	20250117	100700	837232405	1700	1697	1700	1695	3144
539	20250117	100600	831898333	1699	1700	1700	1699	33
540	20250117	100500	831842255	1700	1700	1700	1700	1383
541	20250117	100400	829491155	1699	1696	1699	1695	3460
542	20250117	100300	823617695	1696	1695	1696	1695	1684
543	20250117	100200	820762275	1693	1693	1693	1693	3000
544	20250117	100100	815683275	1693	1693	1693	1693	1144
545	20250117	100000	813746483	1696	1696	1696	1693	8687
546	20250117	095900	799026594	1696	1700	1700	1696	5082
547	20250117	095800	790400573	1700	1700	1700	1699	297
548	20250117	095700	789895713	1700	1700	1700	1700	527
549	20250117	095600	788999813	1700	1701	1703	1700	3705
550	20250117	095500	782697384	1701	1702	1703	1701	2144
551	20250117	095400	779049593	1703	1702	1703	1702	1667
552	20250117	095300	776212356	1702	1702	1702	1701	1017
553	20250117	095200	774481482	1702	1701	1702	1701	5617
554	20250117	095100	764924923	1701	1696	1701	1696	6666
555	20250117	095000	753599278	1693	1689	1696	1689	3418
556	20250117	094900	747815344	1689	1689	1689	1689	9
557	20250117	094800	747800143	1690	1690	1690	1690	79
558	20250117	094700	747666633	1692	1692	1692	1686	425
559	20250117	094600	746949369	1690	1692	1692	1690	1739
560	20250117	094500	744006983	1692	1690	1692	1690	1568
561	20250117	094400	741355328	1691	1690	1692	1685	657
562	20250117	094300	740244747	1691	1692	1692	1691	561
563	20250117	094200	739296094	1691	1693	1693	1690	339
564	20250117	094100	738723125	1693	1687	1693	1683	5180
565	20250117	094000	730002244	1683	1690	1690	1683	17172
566	20250117	093900	701061386	1691	1691	1694	1691	2764
567	20250117	093800	696385158	1691	1698	1698	1691	8047
568	20250117	093700	682757971	1694	1694	1698	1692	1113
569	20250117	093600	680874223	1699	1694	1699	1694	3356
570	20250117	093500	675189059	1694	1701	1701	1694	2482
571	20250117	093400	670971065	1702	1702	1702	1701	2455
572	20250117	093300	666793621	1701	1701	1701	1696	3349
573	20250117	093200	661100082	1701	1700	1701	1700	19582
574	20250117	093100	627803346	1700	1701	1702	1700	3793
575	20250117	093000	621353419	1701	1696	1701	1696	6296
576	20250117	092900	610667375	1696	1699	1699	1693	8325
577	20250117	092800	596561218	1699	1701	1701	1698	4000
578	20250117	092700	589761441	1698	1707	1707	1698	10124
579	20250117	092600	572529985	1707	1707	1708	1704	12407
580	20250117	092500	551357056	1707	1706	1708	1706	9289
581	20250117	092400	535500227	1706	1706	1706	1706	1793
582	20250117	092300	532441369	1706	1707	1707	1704	4619
583	20250117	092200	524562340	1706	1703	1707	1703	9392
584	20250117	092100	508548694	1702	1696	1702	1694	13428
585	20250117	092000	485719462	1697	1693	1699	1693	442
586	20250117	091900	484969544	1692	1693	1701	1692	10323
587	20250117	091800	467496395	1693	1693	1705	1691	20010
588	20250117	091700	433552836	1702	1701	1702	1690	23067
589	20250117	091600	394402371	1701	1701	1703	1701	2475
590	20250117	091500	390191186	1701	1706	1706	1700	10574
591	20250117	091400	372187419	1706	1703	1708	1703	6628
592	20250117	091300	360880722	1703	1704	1708	1701	9369
593	20250117	091200	344919888	1703	1700	1703	1697	6921
594	20250117	091100	333145903	1703	1694	1711	1690	9776
595	20250117	091000	316524760	1694	1700	1700	1693	6389
596	20250117	090900	305676606	1697	1705	1710	1697	15934
597	20250117	090800	278541549	1713	1689	1715	1689	74015
598	20250117	090700	152701313	1689	1686	1689	1684	7464
599	20250117	090600	140109634	1685	1689	1690	1685	8250
600	20250117	090500	126190579	1690	1690	1691	1683	5435
601	20250117	090400	117019335	1690	1689	1695	1689	20303
602	20250117	090300	82669665	1690	1678	1695	1677	26643
603	20250117	090200	37702392	1685	1667	1690	1667	9096
604	20250117	090100	22466639	1667	1668	1669	1667	4314
605	20250117	090000	15274012	1669	1670	1670	1651	9176