KissMeData/017900/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190400	42752727	1795	1795	1795	1795	487
3	20250108	190300	42752727	1795	1795	1795	1795	0
4	20250108	190200	42752727	1795	1795	1795	1795	0
5	20250108	190100	42752727	1795	1795	1795	1795	0
6	20250108	190000	42752727	1795	1795	1795	1795	0
7	20250108	185900	42752727	1795	1795	1795	1795	0
8	20250108	185800	42752727	1795	1795	1795	1795	0
9	20250108	185700	42752727	1795	1795	1795	1795	0
10	20250108	185600	42752727	1795	1795	1795	1795	0
11	20250108	185500	42752727	1795	1795	1795	1795	0
12	20250108	185400	42752727	1795	1795	1795	1795	0
13	20250108	185300	42752727	1795	1795	1795	1795	0
14	20250108	185200	42752727	1795	1795	1795	1795	0
15	20250108	185100	42752727	1795	1795	1795	1795	0
16	20250108	185000	42752727	1795	1795	1795	1795	0
17	20250108	184900	42752727	1795	1795	1795	1795	0
18	20250108	184800	42752727	1795	1795	1795	1795	0
19	20250108	184700	42752727	1795	1795	1795	1795	0
20	20250108	184600	42752727	1795	1795	1795	1795	0
21	20250108	184500	42752727	1795	1795	1795	1795	0
22	20250108	184400	42752727	1795	1795	1795	1795	0
23	20250108	184300	42752727	1795	1795	1795	1795	0
24	20250108	184200	42752727	1795	1795	1795	1795	0
25	20250108	184100	42752727	1795	1795	1795	1795	0
26	20250108	184000	42752727	1795	1795	1795	1795	0
27	20250108	183900	42752727	1795	1795	1795	1795	0
28	20250108	183800	42752727	1795	1795	1795	1795	0
29	20250108	183700	42752727	1795	1795	1795	1795	0
30	20250108	183600	42752727	1795	1795	1795	1795	0
31	20250108	183500	42752727	1795	1795	1795	1795	0
32	20250108	183400	42752727	1795	1795	1795	1795	487
33	20250108	183300	42752727	1795	1795	1795	1795	0
34	20250108	183200	42752727	1795	1795	1795	1795	0
35	20250108	183100	42752727	1795	1795	1795	1795	0
36	20250108	183000	42752727	1795	1795	1795	1795	0
37	20250108	182900	42752727	1795	1795	1795	1795	0
38	20250108	182800	42752727	1795	1795	1795	1795	0
39	20250108	182700	42752727	1795	1795	1795	1795	0
40	20250108	182600	42752727	1795	1795	1795	1795	0
41	20250108	182500	42752727	1795	1795	1795	1795	0
42	20250108	182400	42752727	1795	1795	1795	1795	0
43	20250108	182300	42752727	1795	1795	1795	1795	0
44	20250108	182200	42752727	1795	1795	1795	1795	0
45	20250108	182100	42752727	1795	1795	1795	1795	0
46	20250108	182000	42752727	1795	1795	1795	1795	0
47	20250108	181900	42752727	1795	1795	1795	1795	0
48	20250108	181800	42752727	1795	1795	1795	1795	0
49	20250108	181700	42752727	1795	1795	1795	1795	0
50	20250108	181600	42752727	1795	1795	1795	1795	0
51	20250108	181500	42752727	1795	1795	1795	1795	0
52	20250108	181400	42752727	1795	1795	1795	1795	0
53	20250108	181300	42752727	1795	1795	1795	1795	0
54	20250108	181200	42752727	1795	1795	1795	1795	0
55	20250108	181100	42752727	1795	1795	1795	1795	0
56	20250108	181000	42752727	1795	1795	1795	1795	0
57	20250108	180900	42752727	1795	1795	1795	1795	0
58	20250108	180800	42752727	1795	1795	1795	1795	0
59	20250108	180700	42752727	1795	1795	1795	1795	0
60	20250108	180600	42752727	1795	1795	1795	1795	0
61	20250108	180500	42752727	1795	1795	1795	1795	0
62	20250108	180400	42752727	1795	1795	1795	1795	487
63	20250108	180300	42752727	1795	1795	1795	1795	0
64	20250108	180200	42752727	1795	1795	1795	1795	0
65	20250108	180100	42752727	1795	1795	1795	1795	0
66	20250108	180000	42752727	1795	1795	1795	1795	0
67	20250108	175900	42752727	1795	1795	1795	1795	0
68	20250108	175800	42752727	1795	1795	1795	1795	0
69	20250108	175700	42752727	1795	1795	1795	1795	0
70	20250108	175600	42752727	1795	1795	1795	1795	0
71	20250108	175500	42752727	1795	1795	1795	1795	0
72	20250108	175400	42752727	1795	1795	1795	1795	0
73	20250108	175300	42752727	1795	1795	1795	1795	0
74	20250108	175200	42752727	1795	1795	1795	1795	0
75	20250108	175100	42752727	1795	1795	1795	1795	0
76	20250108	175000	42752727	1795	1795	1795	1795	0
77	20250108	174900	42752727	1795	1795	1795	1795	0
78	20250108	174800	42752727	1795	1795	1795	1795	0
79	20250108	174700	42752727	1795	1795	1795	1795	0
80	20250108	174600	42752727	1795	1795	1795	1795	0
81	20250108	174500	42752727	1795	1795	1795	1795	0
82	20250108	174400	42752727	1795	1795	1795	1795	0
83	20250108	174300	42752727	1795	1795	1795	1795	0
84	20250108	174200	42752727	1795	1795	1795	1795	0
85	20250108	174100	42752727	1795	1795	1795	1795	0
86	20250108	174000	42752727	1795	1795	1795	1795	0
87	20250108	173900	42752727	1795	1795	1795	1795	0
88	20250108	173800	42752727	1795	1795	1795	1795	0
89	20250108	173700	42752727	1795	1795	1795	1795	0
90	20250108	173600	42752727	1795	1795	1795	1795	0
91	20250108	173500	42752727	1795	1795	1795	1795	0
92	20250108	173400	42752727	1795	1795	1795	1795	487
93	20250108	173300	42752727	1795	1795	1795	1795	0
94	20250108	173200	42752727	1795	1795	1795	1795	0
95	20250108	173100	42752727	1795	1795	1795	1795	0
96	20250108	173000	42752727	1795	1795	1795	1795	0
97	20250108	172900	42752727	1795	1795	1795	1795	0
98	20250108	172800	42752727	1795	1795	1795	1795	0
99	20250108	172700	42752727	1795	1795	1795	1795	0
100	20250108	172600	42752727	1795	1795	1795	1795	0
101	20250108	172500	42752727	1795	1795	1795	1795	0
102	20250108	172400	42752727	1795	1795	1795	1795	0
103	20250108	172300	42752727	1795	1795	1795	1795	0
104	20250108	172200	42752727	1795	1795	1795	1795	0
105	20250108	172100	42752727	1795	1795	1795	1795	0
106	20250108	172000	42752727	1795	1795	1795	1795	0
107	20250108	171900	42752727	1795	1795	1795	1795	0
108	20250108	171800	42752727	1795	1795	1795	1795	0
109	20250108	171700	42752727	1795	1795	1795	1795	0
110	20250108	171600	42752727	1795	1795	1795	1795	0
111	20250108	171500	42752727	1795	1795	1795	1795	0
112	20250108	171400	42752727	1795	1795	1795	1795	0
113	20250108	171300	42752727	1795	1795	1795	1795	0
114	20250108	171200	42752727	1795	1795	1795	1795	0
115	20250108	171100	42752727	1795	1795	1795	1795	0
116	20250108	171000	42752727	1795	1795	1795	1795	0
117	20250108	170900	42752727	1795	1795	1795	1795	0
118	20250108	170800	42752727	1795	1795	1795	1795	0
119	20250108	170700	42752727	1795	1795	1795	1795	0
120	20250108	170600	42752727	1795	1795	1795	1795	0
121	20250108	170500	42752727	1795	1795	1795	1795	0
122	20250108	170400	42752727	1795	1795	1795	1795	487
123	20250108	170300	42752727	1795	1795	1795	1795	0
124	20250108	170200	42752727	1795	1795	1795	1795	0
125	20250108	170100	42752727	1795	1795	1795	1795	0
126	20250108	170000	42752727	1795	1795	1795	1795	0
127	20250108	165900	42752727	1795	1795	1795	1795	0
128	20250108	165800	42752727	1795	1795	1795	1795	0
129	20250108	165700	42752727	1795	1795	1795	1795	0
130	20250108	165600	42752727	1795	1795	1795	1795	0
131	20250108	165500	42752727	1795	1795	1795	1795	0
132	20250108	165400	42752727	1795	1795	1795	1795	0
133	20250108	165300	42752727	1795	1795	1795	1795	0
134	20250108	165200	42752727	1795	1795	1795	1795	0
135	20250108	165100	42752727	1795	1795	1795	1795	0
136	20250108	165000	42752727	1795	1795	1795	1795	0
137	20250108	164900	42752727	1795	1795	1795	1795	0
138	20250108	164800	42752727	1795	1795	1795	1795	0
139	20250108	164700	42752727	1795	1795	1795	1795	0
140	20250108	164600	42752727	1795	1795	1795	1795	0
141	20250108	164500	42752727	1795	1795	1795	1795	0
142	20250108	164400	42752727	1795	1795	1795	1795	0
143	20250108	164300	42752727	1795	1795	1795	1795	0
144	20250108	164200	42752727	1795	1795	1795	1795	0
145	20250108	164100	42752727	1795	1795	1795	1795	0
146	20250108	164000	42752727	1795	1795	1795	1795	0
147	20250108	163900	42752727	1795	1795	1795	1795	0
148	20250108	163800	42752727	1795	1795	1795	1795	0
149	20250108	163700	42752727	1795	1795	1795	1795	0
150	20250108	163600	42752727	1795	1795	1795	1795	0
151	20250108	163500	42752727	1795	1795	1795	1795	0
152	20250108	163400	42752727	1795	1795	1795	1795	487
153	20250108	163300	42752727	1795	1795	1795	1795	0
154	20250108	163200	42752727	1795	1795	1795	1795	0
155	20250108	163100	42752727	1795	1795	1795	1795	0
156	20250108	163000	42752727	1795	1795	1795	1795	0
157	20250108	162900	42752727	1795	1795	1795	1795	0
158	20250108	162800	42752727	1795	1795	1795	1795	0
159	20250108	162700	42752727	1795	1795	1795	1795	0
160	20250108	162600	42752727	1795	1795	1795	1795	0
161	20250108	162500	42752727	1795	1795	1795	1795	0
162	20250108	162400	42752727	1795	1795	1795	1795	0
163	20250108	162300	42752727	1795	1795	1795	1795	0
164	20250108	162200	42752727	1795	1795	1795	1795	0
165	20250108	162100	42752727	1795	1795	1795	1795	0
166	20250108	162000	42752727	1795	1795	1795	1795	0
167	20250108	161900	42752727	1795	1795	1795	1795	0
168	20250108	161800	42752727	1795	1795	1795	1795	0
169	20250108	161700	42752727	1795	1795	1795	1795	0
170	20250108	161600	42752727	1795	1795	1795	1795	0
171	20250108	161500	42752727	1795	1795	1795	1795	0
172	20250108	161400	42752727	1795	1795	1795	1795	0
173	20250108	161300	42752727	1795	1795	1795	1795	0
174	20250108	161200	42752727	1795	1795	1795	1795	0
175	20250108	161100	42752727	1795	1795	1795	1795	0
176	20250108	161000	42752727	1795	1795	1795	1795	0
177	20250108	160900	42752727	1795	1795	1795	1795	0
178	20250108	160800	42752727	1795	1795	1795	1795	0
179	20250108	160700	42752727	1795	1795	1795	1795	0
180	20250108	160600	42752727	1795	1795	1795	1795	0
181	20250108	160500	42752727	1795	1795	1795	1795	0
182	20250108	160400	42752727	1795	1795	1795	1795	487
183	20250108	160300	42752727	1795	1795	1795	1795	0
184	20250108	160200	42752727	1795	1795	1795	1795	0
185	20250108	160100	42752727	1795	1795	1795	1795	0
186	20250108	160000	42752727	1795	1795	1795	1795	0
187	20250108	155900	42752727	1795	1795	1795	1795	0
188	20250108	155800	42752727	1795	1795	1795	1795	0
189	20250108	155700	42752727	1795	1795	1795	1795	0
190	20250108	155600	42752727	1795	1795	1795	1795	0
191	20250108	155500	42752727	1795	1795	1795	1795	0
192	20250108	155400	42752727	1795	1795	1795	1795	0
193	20250108	155300	42752727	1795	1795	1795	1795	0
194	20250108	155200	42752727	1795	1795	1795	1795	0
195	20250108	155100	42752727	1795	1795	1795	1795	0
196	20250108	155000	42752727	1795	1795	1795	1795	0
197	20250108	154900	42752727	1795	1795	1795	1795	0
198	20250108	154800	42752727	1795	1795	1795	1795	0
199	20250108	154700	42752727	1795	1795	1795	1795	0
200	20250108	154600	42752727	1795	1795	1795	1795	0
201	20250108	154500	42752727	1795	1795	1795	1795	0
202	20250108	154400	42752727	1795	1795	1795	1795	0
203	20250108	154300	42752727	1795	1795	1795	1795	0
204	20250108	154200	42752727	1795	1795	1795	1795	0
205	20250108	154100	42752727	1795	1795	1795	1795	0
206	20250108	154000	42752727	1795	1795	1795	1795	0
207	20250108	153900	42752727	1795	1795	1795	1795	0
208	20250108	153800	42752727	1795	1795	1795	1795	0
209	20250108	153700	42752727	1795	1795	1795	1795	0
210	20250108	153600	42752727	1795	1795	1795	1795	0
211	20250108	153500	42752727	1795	1795	1795	1795	0
212	20250108	153400	42752727	1795	1795	1795	1795	487
213	20250108	153300	42752727	1795	1795	1795	1795	0
214	20250108	153200	42752727	1795	1795	1795	1795	0
215	20250108	153100	42752727	1795	1795	1795	1795	0
216	20250108	153000	42752727	1795	1795	1795	1795	487
217	20250108	152900	41878562	1795	1795	1795	1795	0
218	20250108	152800	41878562	1795	1795	1795	1795	0
219	20250108	152700	41878562	1795	1795	1795	1795	0
220	20250108	152600	41878562	1795	1795	1795	1795	0
221	20250108	152500	41878562	1795	1795	1795	1795	0
222	20250108	152400	41878562	1795	1795	1795	1795	0
223	20250108	152300	41878562	1795	1795	1795	1795	0
224	20250108	152200	41878562	1795	1795	1795	1795	0
225	20250108	152100	41878562	1795	1795	1795	1795	0
226	20250108	152000	41878562	1795	1795	1795	1795	0
227	20250108	151900	41878562	1795	1795	1795	1795	303
228	20250108	151800	41334677	1795	1795	1795	1795	0
229	20250108	151700	41334677	1795	1795	1795	1795	16
230	20250108	151600	41305957	1796	1796	1796	1796	0
231	20250108	151500	41305957	1796	1796	1796	1796	5
232	20250108	151400	41296977	1797	1797	1797	1797	108
233	20250108	151300	41102901	1796	1796	1796	1796	100
234	20250108	151200	40923301	1796	1796	1796	1796	0
235	20250108	151100	40923301	1796	1796	1796	1796	2
236	20250108	151000	40919709	1796	1796	1796	1796	0
237	20250108	150900	40919709	1796	1796	1796	1796	0
238	20250108	150800	40919709	1796	1796	1796	1796	8
239	20250108	150700	40905341	1795	1795	1795	1795	0
240	20250108	150600	40905341	1795	1795	1795	1795	0
241	20250108	150500	40905341	1795	1795	1795	1795	0
242	20250108	150400	40905341	1795	1795	1795	1795	1111
243	20250108	150300	38911096	1795	1796	1796	1795	384
244	20250108	150200	38221471	1796	1796	1796	1796	0
245	20250108	150100	38221471	1796	1796	1796	1796	0
246	20250108	150000	38221471	1796	1796	1796	1796	1
247	20250108	145900	38219675	1795	1795	1795	1795	0
248	20250108	145800	38219675	1795	1795	1795	1795	0
249	20250108	145700	38219675	1795	1795	1795	1795	0
250	20250108	145600	38219675	1795	1796	1796	1795	566
251	20250108	145500	37203679	1797	1797	1797	1797	0
252	20250108	145400	37203679	1797	1797	1797	1797	0
253	20250108	145300	37203679	1797	1797	1797	1797	10
254	20250108	145200	37185709	1796	1799	1799	1796	17
255	20250108	145100	37155174	1800	1796	1800	1796	28
256	20250108	145000	37104846	1796	1796	1796	1796	0
257	20250108	144900	37104846	1796	1796	1796	1796	0
258	20250108	144800	37104846	1796	1796	1796	1796	0
259	20250108	144700	37104846	1796	1796	1796	1796	30
260	20250108	144600	37050966	1796	1796	1796	1796	0
261	20250108	144500	37050966	1796	1800	1800	1796	8
262	20250108	144400	37036590	1795	1795	1795	1795	0
263	20250108	144300	37036590	1795	1796	1796	1795	3333
264	20250108	144200	31053698	1803	1803	1803	1803	1
265	20250108	144100	31051895	1795	1795	1795	1795	0
266	20250108	144000	31051895	1795	1795	1795	1795	15
267	20250108	143900	31024970	1795	1795	1795	1795	0
268	20250108	143800	31024970	1795	1795	1795	1795	0
269	20250108	143700	31024970	1795	1795	1795	1795	89
270	20250108	143600	30865215	1795	1795	1795	1795	0
271	20250108	143500	30865215	1795	1798	1798	1795	1085
272	20250108	143400	28916502	1798	1798	1798	1798	0
273	20250108	143300	28916502	1798	1798	1798	1798	0
274	20250108	143200	28916502	1798	1798	1798	1798	0
275	20250108	143100	28916502	1798	1803	1803	1798	17
276	20250108	143000	28885861	1803	1803	1803	1803	3
277	20250108	142900	28880452	1803	1803	1803	1803	0
278	20250108	142800	28880452	1803	1803	1803	1803	1
279	20250108	142700	28878649	1803	1803	1803	1803	0
280	20250108	142600	28878649	1803	1803	1803	1803	0
281	20250108	142500	28878649	1803	1803	1803	1803	0
282	20250108	142400	28878649	1803	1803	1803	1803	0
283	20250108	142300	28878649	1803	1803	1803	1803	0
284	20250108	142200	28878649	1803	1803	1803	1803	0
285	20250108	142100	28878649	1803	1803	1803	1803	0
286	20250108	142000	28878649	1803	1803	1803	1803	0
287	20250108	141900	28878649	1803	1803	1803	1803	11
288	20250108	141800	28858816	1804	1804	1804	1804	0
289	20250108	141700	28858816	1804	1803	1804	1803	2
290	20250108	141600	28855209	1804	1804	1804	1804	0
291	20250108	141500	28855209	1804	1804	1804	1804	1
292	20250108	141400	28853405	1803	1804	1804	1803	2
293	20250108	141300	28849798	1803	1803	1803	1803	0
294	20250108	141200	28849798	1803	1803	1803	1803	0
295	20250108	141100	28849798	1803	1803	1803	1803	0
296	20250108	141000	28849798	1803	1803	1803	1803	0
297	20250108	140900	28849798	1803	1803	1803	1803	0
298	20250108	140800	28849798	1803	1803	1803	1803	1
299	20250108	140700	28847995	1798	1798	1798	1798	0
300	20250108	140600	28847995	1798	1798	1798	1798	0
301	20250108	140500	28847995	1798	1798	1798	1798	0
302	20250108	140400	28847995	1798	1798	1798	1798	0
303	20250108	140300	28847995	1798	1798	1798	1798	0
304	20250108	140200	28847995	1798	1798	1798	1798	0
305	20250108	140100	28847995	1798	1798	1798	1798	0
306	20250108	140000	28847995	1798	1798	1798	1798	0
307	20250108	135900	28847995	1798	1798	1798	1798	0
308	20250108	135800	28847995	1798	1798	1798	1798	0
309	20250108	135700	28847995	1798	1798	1798	1798	0
310	20250108	135600	28847995	1798	1798	1798	1798	0
311	20250108	135500	28847995	1798	1798	1798	1798	0
312	20250108	135400	28847995	1798	1798	1798	1798	0
313	20250108	135300	28847995	1798	1798	1798	1798	5
314	20250108	135200	28839005	1798	1798	1798	1798	1
315	20250108	135100	28837207	1797	1797	1797	1797	15
316	20250108	135000	28810252	1795	1795	1795	1795	0
317	20250108	134900	28810252	1795	1795	1795	1795	0
318	20250108	134800	28810252	1795	1795	1795	1795	0
319	20250108	134700	28810252	1795	1795	1795	1795	0
320	20250108	134600	28810252	1795	1795	1795	1795	0
321	20250108	134500	28810252	1795	1795	1795	1795	0
322	20250108	134400	28810252	1795	1795	1795	1795	0
323	20250108	134300	28810252	1795	1795	1795	1795	0
324	20250108	134200	28810252	1795	1795	1795	1795	0
325	20250108	134100	28810252	1795	1795	1795	1795	0
326	20250108	134000	28810252	1795	1804	1804	1795	8
327	20250108	133900	28795883	1804	1804	1804	1804	0
328	20250108	133800	28795883	1804	1804	1804	1804	0
329	20250108	133700	28795883	1804	1804	1804	1804	0
330	20250108	133600	28795883	1804	1804	1804	1804	0
331	20250108	133500	28795883	1804	1804	1804	1804	0
332	20250108	133400	28795883	1804	1804	1804	1804	0
333	20250108	133300	28795883	1804	1804	1804	1804	0
334	20250108	133200	28795883	1804	1804	1804	1804	0
335	20250108	133100	28795883	1804	1804	1804	1804	0
336	20250108	133000	28795883	1804	1804	1804	1804	0
337	20250108	132900	28795883	1804	1804	1804	1804	0
338	20250108	132800	28795883	1804	1804	1804	1804	0
339	20250108	132700	28795883	1804	1804	1804	1804	0
340	20250108	132600	28795883	1804	1804	1804	1804	1
341	20250108	132500	28794079	1794	1794	1794	1794	0
342	20250108	132400	28794079	1794	1794	1794	1794	0
343	20250108	132300	28794079	1794	1794	1794	1794	0
344	20250108	132200	28794079	1794	1794	1794	1794	0
345	20250108	132100	28794079	1794	1794	1794	1794	0
346	20250108	132000	28794079	1794	1794	1794	1794	0
347	20250108	131900	28794079	1794	1794	1794	1794	0
348	20250108	131800	28794079	1794	1794	1794	1794	0
349	20250108	131700	28794079	1794	1794	1794	1794	0
350	20250108	131600	28794079	1794	1794	1794	1794	0
351	20250108	131500	28794079	1794	1794	1794	1794	0
352	20250108	131400	28794079	1794	1794	1794	1794	0
353	20250108	131300	28794079	1794	1794	1794	1794	0
354	20250108	131200	28794079	1794	1794	1794	1794	0
355	20250108	131100	28794079	1794	1794	1794	1794	0
356	20250108	131000	28794079	1794	1794	1794	1794	0
357	20250108	130900	28794079	1794	1794	1794	1794	0
358	20250108	130800	28794079	1794	1803	1805	1794	54
359	20250108	130700	28696681	1795	1795	1795	1795	0
360	20250108	130600	28696681	1795	1795	1795	1795	0
361	20250108	130500	28696681	1795	1802	1802	1795	72
362	20250108	130400	28566986	1801	1801	1801	1801	0
363	20250108	130300	28566986	1801	1801	1801	1801	0
364	20250108	130200	28566986	1801	1801	1801	1801	0
365	20250108	130100	28566986	1801	1801	1801	1801	0
366	20250108	130000	28566986	1801	1801	1801	1801	0
367	20250108	125900	28566986	1801	1801	1801	1801	0
368	20250108	125800	28566986	1801	1801	1801	1801	0
369	20250108	125700	28566986	1801	1801	1801	1801	0
370	20250108	125600	28566986	1801	1801	1801	1801	0
371	20250108	125500	28566986	1801	1801	1801	1801	1
372	20250108	125400	28565185	1791	1791	1791	1791	0
373	20250108	125300	28565185	1791	1791	1791	1791	0
374	20250108	125200	28565185	1791	1791	1791	1791	0
375	20250108	125100	28565185	1791	1791	1791	1791	0
376	20250108	125000	28565185	1791	1791	1791	1791	0
377	20250108	124900	28565185	1791	1791	1791	1791	0
378	20250108	124800	28565185	1791	1791	1791	1791	0
379	20250108	124700	28565185	1791	1791	1791	1791	0
380	20250108	124600	28565185	1791	1791	1791	1791	0
381	20250108	124500	28565185	1791	1791	1791	1791	2
382	20250108	124400	28561603	1802	1802	1802	1802	0
383	20250108	124300	28561603	1802	1802	1802	1802	0
384	20250108	124200	28561603	1802	1802	1802	1802	0
385	20250108	124100	28561603	1802	1802	1802	1802	0
386	20250108	124000	28561603	1802	1802	1802	1802	0
387	20250108	123900	28561603	1802	1802	1802	1802	0
388	20250108	123800	28561603	1802	1802	1802	1802	0
389	20250108	123700	28561603	1802	1802	1802	1802	0
390	20250108	123600	28561603	1802	1802	1802	1802	0
391	20250108	123500	28561603	1802	1802	1802	1802	0
392	20250108	123400	28561603	1802	1802	1802	1802	0
393	20250108	123300	28561603	1802	1802	1802	1802	0
394	20250108	123200	28561603	1802	1802	1802	1802	0
395	20250108	123100	28561603	1802	1802	1802	1802	0
396	20250108	123000	28561603	1802	1802	1802	1802	0
397	20250108	122900	28561603	1802	1802	1802	1802	0
398	20250108	122800	28561603	1802	1802	1802	1802	0
399	20250108	122700	28561603	1802	1802	1802	1802	0
400	20250108	122600	28561603	1802	1802	1802	1802	0
401	20250108	122500	28561603	1802	1802	1802	1802	0
402	20250108	122400	28561603	1802	1802	1802	1802	0
403	20250108	122300	28561603	1802	1802	1802	1802	0
404	20250108	122200	28561603	1802	1802	1802	1802	0
405	20250108	122100	28561603	1802	1802	1802	1802	0
406	20250108	122000	28561603	1802	1802	1802	1802	0
407	20250108	121900	28561603	1802	1802	1802	1802	0
408	20250108	121800	28561603	1802	1802	1802	1802	0
409	20250108	121700	28561603	1802	1802	1802	1802	0
410	20250108	121600	28561603	1802	1802	1802	1802	0
411	20250108	121500	28561603	1802	1802	1802	1802	0
412	20250108	121400	28561603	1802	1802	1802	1802	0
413	20250108	121300	28561603	1802	1802	1802	1802	0
414	20250108	121200	28561603	1802	1802	1802	1802	0
415	20250108	121100	28561603	1802	1802	1802	1802	0
416	20250108	121000	28561603	1802	1802	1802	1802	0
417	20250108	120900	28561603	1802	1802	1802	1802	11
418	20250108	120800	28541781	1803	1803	1803	1803	0
419	20250108	120700	28541781	1803	1803	1803	1803	0
420	20250108	120600	28541781	1803	1803	1803	1803	0
421	20250108	120500	28541781	1803	1803	1803	1803	1
422	20250108	120400	28539978	1790	1790	1790	1790	0
423	20250108	120300	28539978	1790	1790	1790	1790	0
424	20250108	120200	28539978	1790	1790	1790	1790	225
425	20250108	120100	28137228	1790	1793	1793	1790	170
426	20250108	120000	27832673	1794	1805	1805	1794	2000
427	20250108	115900	24238668	1805	1805	1805	1805	0
428	20250108	115800	24238668	1805	1805	1805	1805	0
429	20250108	115700	24238668	1805	1805	1805	1805	0
430	20250108	115600	24238668	1805	1805	1805	1805	1
431	20250108	115500	24236863	1797	1797	1797	1797	0
432	20250108	115400	24236863	1797	1797	1797	1797	0
433	20250108	115300	24236863	1797	1797	1797	1797	0
434	20250108	115200	24236863	1797	1797	1797	1797	0
435	20250108	115100	24236863	1797	1797	1797	1797	0
436	20250108	115000	24236863	1797	1797	1797	1797	0
437	20250108	114900	24236863	1797	1797	1797	1797	0
438	20250108	114800	24236863	1797	1797	1797	1797	0
439	20250108	114700	24236863	1797	1797	1797	1797	0
440	20250108	114600	24236863	1797	1797	1797	1797	0
441	20250108	114500	24236863	1797	1797	1797	1797	0
442	20250108	114400	24236863	1797	1797	1797	1797	0
443	20250108	114300	24236863	1797	1797	1797	1797	0
444	20250108	114200	24236863	1797	1797	1797	1797	0
445	20250108	114100	24236863	1797	1797	1797	1797	0
446	20250108	114000	24236863	1797	1797	1797	1797	0
447	20250108	113900	24236863	1797	1797	1797	1797	0
448	20250108	113800	24236863	1797	1797	1797	1797	0
449	20250108	113700	24236863	1797	1797	1797	1797	0
450	20250108	113600	24236863	1797	1804	1804	1797	747
451	20250108	113500	22889527	1804	1804	1804	1804	0
452	20250108	113400	22889527	1804	1804	1804	1804	0
453	20250108	113300	22889527	1804	1804	1804	1804	0
454	20250108	113200	22889527	1804	1804	1804	1804	0
455	20250108	113100	22889527	1804	1804	1804	1804	0
456	20250108	113000	22889527	1804	1804	1804	1804	0
457	20250108	112900	22889527	1804	1804	1804	1797	52
458	20250108	112800	22795761	1804	1804	1804	1804	0
459	20250108	112700	22795761	1804	1804	1804	1804	0
460	20250108	112600	22795761	1804	1804	1804	1804	0
461	20250108	112500	22795761	1804	1804	1804	1804	10
462	20250108	112400	22777721	1804	1804	1804	1797	6
463	20250108	112300	22766925	1800	1800	1800	1800	0
464	20250108	112200	22766925	1800	1800	1800	1800	0
465	20250108	112100	22766925	1800	1800	1800	1800	0
466	20250108	112000	22766925	1800	1800	1800	1800	0
467	20250108	111900	22766925	1800	1800	1800	1800	0
468	20250108	111800	22766925	1800	1800	1800	1800	0
469	20250108	111700	22766925	1800	1800	1800	1800	0
470	20250108	111600	22766925	1800	1800	1800	1800	0
471	20250108	111500	22766925	1800	1800	1800	1800	0
472	20250108	111400	22766925	1800	1800	1800	1800	1
473	20250108	111300	22765125	1799	1799	1799	1799	25
474	20250108	111200	22720150	1799	1799	1799	1799	0
475	20250108	111100	22720150	1799	1799	1799	1799	0
476	20250108	111000	22720150	1799	1799	1799	1799	0
477	20250108	110900	22720150	1799	1799	1799	1799	0
478	20250108	110800	22720150	1799	1799	1799	1799	0
479	20250108	110700	22720150	1799	1799	1799	1799	0
480	20250108	110600	22720150	1799	1799	1799	1799	0
481	20250108	110500	22720150	1799	1799	1799	1799	0
482	20250108	110400	22720150	1799	1799	1799	1799	0
483	20250108	110300	22720150	1799	1799	1799	1799	5
484	20250108	110200	22711155	1800	1796	1800	1796	397
485	20250108	110100	21998139	1796	1796	1796	1796	0
486	20250108	110000	21998139	1796	1797	1797	1796	30
487	20250108	105900	21944244	1797	1797	1797	1797	25
488	20250108	105800	21899319	1803	1803	1803	1803	0
489	20250108	105700	21899319	1803	1803	1803	1803	0
490	20250108	105600	21899319	1803	1800	1803	1800	3
491	20250108	105500	21893916	1806	1806	1806	1806	0
492	20250108	105400	21893916	1806	1806	1806	1806	0
493	20250108	105300	21893916	1806	1806	1806	1806	0
494	20250108	105200	21893916	1806	1806	1806	1806	0
495	20250108	105100	21893916	1806	1806	1806	1806	0
496	20250108	105000	21893916	1806	1806	1806	1806	0
497	20250108	104900	21893916	1806	1806	1806	1806	0
498	20250108	104800	21893916	1806	1806	1806	1806	0
499	20250108	104700	21893916	1806	1806	1806	1806	0
500	20250108	104600	21893916	1806	1796	1806	1796	6
501	20250108	104500	21883130	1808	1795	1810	1790	351
502	20250108	104400	21250860	1790	1790	1790	1790	0
503	20250108	104300	21250860	1790	1790	1790	1790	0
504	20250108	104200	21250860	1790	1790	1790	1790	0
505	20250108	104100	21250860	1790	1790	1790	1790	0
506	20250108	104000	21250860	1790	1790	1790	1790	0
507	20250108	103900	21250860	1790	1790	1790	1790	0
508	20250108	103800	21250860	1790	1790	1790	1790	0
509	20250108	103700	21250860	1790	1790	1790	1790	0
510	20250108	103600	21250860	1790	1790	1790	1790	0
511	20250108	103500	21250860	1790	1790	1790	1790	10
512	20250108	103400	21232960	1790	1790	1790	1790	0
513	20250108	103300	21232960	1790	1790	1790	1790	0
514	20250108	103200	21232960	1790	1790	1790	1790	0
515	20250108	103100	21232960	1790	1790	1790	1790	1
516	20250108	103000	21231170	1789	1789	1789	1789	0
517	20250108	102900	21231170	1789	1789	1789	1789	0
518	20250108	102800	21231170	1789	1795	1795	1789	16
519	20250108	102700	21202540	1791	1791	1791	1791	0
520	20250108	102600	21202540	1791	1791	1791	1791	30
521	20250108	102500	21148810	1795	1795	1795	1795	0
522	20250108	102400	21148810	1795	1795	1795	1795	0
523	20250108	102300	21148810	1795	1795	1795	1795	0
524	20250108	102200	21148810	1795	1795	1795	1795	22
525	20250108	102100	21109320	1795	1795	1795	1795	0
526	20250108	102000	21109320	1795	1795	1795	1795	0
527	20250108	101900	21109320	1795	1795	1795	1795	0
528	20250108	101800	21109320	1795	1795	1795	1795	0
529	20250108	101700	21109320	1795	1795	1795	1795	0
530	20250108	101600	21109320	1795	1795	1795	1795	0
531	20250108	101500	21109320	1795	1795	1795	1795	0
532	20250108	101400	21109320	1795	1795	1795	1795	0
533	20250108	101300	21109320	1795	1795	1795	1795	0
534	20250108	101200	21109320	1795	1795	1795	1795	0
535	20250108	101100	21109320	1795	1795	1795	1795	0
536	20250108	101000	21109320	1795	1795	1795	1795	77
537	20250108	100900	20971105	1795	1795	1795	1795	1
538	20250108	100800	20969310	1785	1785	1785	1785	7
539	20250108	100700	20956815	1795	1795	1795	1795	1
540	20250108	100600	20955020	1795	1795	1795	1795	20
541	20250108	100500	20919120	1783	1783	1783	1783	14
542	20250108	100400	20894158	1783	1783	1783	1783	21
543	20250108	100300	20856715	1783	1782	1783	1782	14
544	20250108	100200	20831760	1782	1782	1782	1782	22
545	20250108	100100	20792556	1782	1782	1790	1782	16
546	20250108	100000	20764036	1790	1782	1790	1782	9
547	20250108	095900	20747990	1791	1782	1791	1782	10
548	20250108	095800	20730161	1788	1782	1788	1782	21
549	20250108	095700	20692667	1791	1782	1791	1782	11
550	20250108	095600	20673056	1791	1782	1791	1782	21
551	20250108	095500	20635625	1782	1783	1783	1782	217
552	20250108	095400	20248928	1781	1781	1781	1781	0
553	20250108	095300	20248928	1781	1781	1781	1781	0
554	20250108	095200	20248928	1781	1794	1794	1781	1013
555	20250108	095100	18441142	1795	1796	1796	1795	12
556	20250108	095000	18419596	1796	1798	1798	1796	16
557	20250108	094900	18390835	1797	1797	1797	1797	0
558	20250108	094800	18390835	1797	1797	1797	1797	0
559	20250108	094700	18390835	1797	1797	1797	1797	0
560	20250108	094600	18390835	1797	1797	1797	1797	0
561	20250108	094500	18390835	1797	1797	1797	1797	1
562	20250108	094400	18389038	1798	1798	1798	1798	0
563	20250108	094300	18389038	1798	1798	1798	1798	0
564	20250108	094200	18389038	1798	1799	1799	1798	2489
565	20250108	094100	13911332	1799	1799	1799	1799	10
566	20250108	094000	13893342	1798	1798	1798	1798	0
567	20250108	093900	13893342	1798	1810	1810	1798	18
568	20250108	093800	13860774	1810	1800	1811	1800	3999
569	20250108	093700	6649530	1800	1797	1800	1797	1000
570	20250108	093600	4850428	1797	1797	1797	1797	0
571	20250108	093500	4850428	1797	1797	1797	1797	12
572	20250108	093400	4828864	1797	1797	1797	1797	170
573	20250108	093300	4523374	1798	1798	1798	1798	0
574	20250108	093200	4523374	1798	1798	1798	1798	0
575	20250108	093100	4523374	1798	1798	1798	1798	0
576	20250108	093000	4523374	1798	1798	1798	1798	0
577	20250108	092900	4523374	1798	1798	1798	1798	0
578	20250108	092800	4523374	1798	1797	1798	1797	20
579	20250108	092700	4487415	1798	1798	1798	1798	0
580	20250108	092600	4487415	1798	1798	1798	1798	10
581	20250108	092500	4469435	1798	1798	1798	1798	0
582	20250108	092400	4469435	1798	1798	1798	1798	0
583	20250108	092300	4469435	1798	1798	1798	1798	0
584	20250108	092200	4469435	1798	1798	1798	1798	0
585	20250108	092100	4469435	1798	1798	1798	1798	0
586	20250108	092000	4469435	1798	1791	1798	1791	2
587	20250108	091900	4465846	1788	1788	1788	1788	1
588	20250108	091800	4464058	1800	1791	1800	1791	194
589	20250108	091700	4115505	1790	1791	1792	1786	18
590	20250108	091600	4083265	1786	1786	1790	1786	30
591	20250108	091500	4029573	1789	1786	1789	1785	65
592	20250108	091400	3913411	1785	1784	1785	1777	402
593	20250108	091300	3195885	1784	1784	1784	1784	1
594	20250108	091200	3194101	1777	1777	1777	1777	87
595	20250108	091100	3039502	1777	1783	1783	1777	1000
596	20250108	091000	1260700	1785	1785	1785	1785	105
597	20250108	090900	1073275	1783	1783	1783	1783	0
598	20250108	090800	1073275	1783	1786	1786	1783	3
599	20250108	090700	1067920	1786	1783	1786	1782	38
600	20250108	090600	1000071	1782	1782	1782	1782	10
601	20250108	090500	982251	1782	1782	1782	1782	1
602	20250108	090400	980469	1785	1785	1785	1785	0
603	20250108	090300	980469	1785	1785	1785	1785	48
604	20250108	090200	894789	1781	1785	1785	1781	159
605	20250108	090100	611514	1786	1791	1791	1786	240
606	20250108	090000	181800	1800	1800	1800	1800	100