KissMeData/027830/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191200	682959802	1877	1877	1877	1877	5627
3	20250116	191100	682959802	1877	1877	1877	1877	0
4	20250116	191000	682959802	1877	1877	1877	1877	0
5	20250116	190900	682959802	1877	1877	1877	1877	0
6	20250116	190800	682959802	1877	1877	1877	1877	0
7	20250116	190700	682959802	1877	1877	1877	1877	0
8	20250116	190600	682959802	1877	1877	1877	1877	0
9	20250116	190500	682959802	1877	1877	1877	1877	0
10	20250116	190400	682959802	1877	1877	1877	1877	0
11	20250116	190300	682959802	1877	1877	1877	1877	0
12	20250116	190200	682959802	1877	1877	1877	1877	0
13	20250116	190100	682959802	1877	1877	1877	1877	0
14	20250116	190000	682959802	1877	1877	1877	1877	0
15	20250116	185900	682959802	1877	1877	1877	1877	0
16	20250116	185800	682959802	1877	1877	1877	1877	0
17	20250116	185700	682959802	1877	1877	1877	1877	0
18	20250116	185600	682959802	1877	1877	1877	1877	0
19	20250116	185500	682959802	1877	1877	1877	1877	0
20	20250116	185400	682959802	1877	1877	1877	1877	0
21	20250116	185300	682959802	1877	1877	1877	1877	0
22	20250116	185200	682959802	1877	1877	1877	1877	0
23	20250116	185100	682959802	1877	1877	1877	1877	0
24	20250116	185000	682959802	1877	1877	1877	1877	0
25	20250116	184900	682959802	1877	1877	1877	1877	0
26	20250116	184800	682959802	1877	1877	1877	1877	0
27	20250116	184700	682959802	1877	1877	1877	1877	0
28	20250116	184600	682959802	1877	1877	1877	1877	0
29	20250116	184500	682959802	1877	1877	1877	1877	0
30	20250116	184400	682959802	1877	1877	1877	1877	0
31	20250116	184300	682959802	1877	1877	1877	1877	0
32	20250116	184200	682959802	1877	1877	1877	1877	5627
33	20250116	184100	682959802	1877	1877	1877	1877	0
34	20250116	184000	682959802	1877	1877	1877	1877	0
35	20250116	183900	682959802	1877	1877	1877	1877	0
36	20250116	183800	682959802	1877	1877	1877	1877	0
37	20250116	183700	682959802	1877	1877	1877	1877	0
38	20250116	183600	682959802	1877	1877	1877	1877	0
39	20250116	183500	682959802	1877	1877	1877	1877	0
40	20250116	183400	682959802	1877	1877	1877	1877	0
41	20250116	183300	682959802	1877	1877	1877	1877	0
42	20250116	183200	682959802	1877	1877	1877	1877	0
43	20250116	183100	682959802	1877	1877	1877	1877	0
44	20250116	183000	682959802	1877	1877	1877	1877	0
45	20250116	182900	682959802	1877	1877	1877	1877	0
46	20250116	182800	682959802	1877	1877	1877	1877	0
47	20250116	182700	682959802	1877	1877	1877	1877	0
48	20250116	182600	682959802	1877	1877	1877	1877	0
49	20250116	182500	682959802	1877	1877	1877	1877	0
50	20250116	182400	682959802	1877	1877	1877	1877	0
51	20250116	182300	682959802	1877	1877	1877	1877	0
52	20250116	182200	682959802	1877	1877	1877	1877	0
53	20250116	182100	682959802	1877	1877	1877	1877	0
54	20250116	182000	682959802	1877	1877	1877	1877	0
55	20250116	181900	682959802	1877	1877	1877	1877	0
56	20250116	181800	682959802	1877	1877	1877	1877	0
57	20250116	181700	682959802	1877	1877	1877	1877	0
58	20250116	181600	682959802	1877	1877	1877	1877	0
59	20250116	181500	682959802	1877	1877	1877	1877	0
60	20250116	181400	682959802	1877	1877	1877	1877	0
61	20250116	181300	682959802	1877	1877	1877	1877	0
62	20250116	181200	682959802	1877	1877	1877	1877	5627
63	20250116	181100	682959802	1877	1877	1877	1877	0
64	20250116	181000	682959802	1877	1877	1877	1877	0
65	20250116	180900	682959802	1877	1877	1877	1877	0
66	20250116	180800	682959802	1877	1877	1877	1877	0
67	20250116	180700	682959802	1877	1877	1877	1877	0
68	20250116	180600	682959802	1877	1877	1877	1877	0
69	20250116	180500	682959802	1877	1877	1877	1877	0
70	20250116	180400	682959802	1877	1877	1877	1877	0
71	20250116	180300	682959802	1877	1877	1877	1877	0
72	20250116	180200	682959802	1877	1877	1877	1877	0
73	20250116	180100	682959802	1877	1877	1877	1877	0
74	20250116	180000	682959802	1877	1877	1877	1877	0
75	20250116	175900	682959802	1877	1877	1877	1877	0
76	20250116	175800	682959802	1877	1877	1877	1877	0
77	20250116	175700	682959802	1877	1877	1877	1877	0
78	20250116	175600	682959802	1877	1877	1877	1877	0
79	20250116	175500	682959802	1877	1877	1877	1877	0
80	20250116	175400	682959802	1877	1877	1877	1877	0
81	20250116	175300	682959802	1877	1877	1877	1877	0
82	20250116	175200	682959802	1877	1877	1877	1877	0
83	20250116	175100	682959802	1877	1877	1877	1877	0
84	20250116	175000	682959802	1877	1877	1877	1877	0
85	20250116	174900	682959802	1877	1877	1877	1877	0
86	20250116	174800	682959802	1877	1877	1877	1877	0
87	20250116	174700	682959802	1877	1877	1877	1877	0
88	20250116	174600	682959802	1877	1877	1877	1877	0
89	20250116	174500	682959802	1877	1877	1877	1877	0
90	20250116	174400	682959802	1877	1877	1877	1877	0
91	20250116	174300	682959802	1877	1877	1877	1877	0
92	20250116	174200	682959802	1877	1877	1877	1877	5627
93	20250116	174100	682959802	1877	1877	1877	1877	0
94	20250116	174000	682959802	1877	1877	1877	1877	0
95	20250116	173900	682959802	1877	1877	1877	1877	0
96	20250116	173800	682959802	1877	1877	1877	1877	0
97	20250116	173700	682959802	1877	1877	1877	1877	0
98	20250116	173600	682959802	1877	1877	1877	1877	0
99	20250116	173500	682959802	1877	1877	1877	1877	0
100	20250116	173400	682959802	1877	1877	1877	1877	0
101	20250116	173300	682959802	1877	1877	1877	1877	0
102	20250116	173200	682959802	1877	1877	1877	1877	0
103	20250116	173100	682959802	1877	1877	1877	1877	0
104	20250116	173000	682959802	1877	1877	1877	1877	0
105	20250116	172900	682959802	1877	1877	1877	1877	0
106	20250116	172800	682959802	1877	1877	1877	1877	0
107	20250116	172700	682959802	1877	1877	1877	1877	0
108	20250116	172600	682959802	1877	1877	1877	1877	0
109	20250116	172500	682959802	1877	1877	1877	1877	0
110	20250116	172400	682959802	1877	1877	1877	1877	0
111	20250116	172300	682959802	1877	1877	1877	1877	0
112	20250116	172200	682959802	1877	1877	1877	1877	0
113	20250116	172100	682959802	1877	1877	1877	1877	0
114	20250116	172000	682959802	1877	1877	1877	1877	0
115	20250116	171900	682959802	1877	1877	1877	1877	0
116	20250116	171800	682959802	1877	1877	1877	1877	0
117	20250116	171700	682959802	1877	1877	1877	1877	0
118	20250116	171600	682959802	1877	1877	1877	1877	0
119	20250116	171500	682959802	1877	1877	1877	1877	0
120	20250116	171400	682959802	1877	1877	1877	1877	0
121	20250116	171300	682959802	1877	1877	1877	1877	0
122	20250116	171200	682959802	1877	1877	1877	1877	5627
123	20250116	171100	682959802	1877	1877	1877	1877	0
124	20250116	171000	682959802	1877	1877	1877	1877	0
125	20250116	170900	682959802	1877	1877	1877	1877	0
126	20250116	170800	682959802	1877	1877	1877	1877	0
127	20250116	170700	682959802	1877	1877	1877	1877	0
128	20250116	170600	682959802	1877	1877	1877	1877	0
129	20250116	170500	682959802	1877	1877	1877	1877	0
130	20250116	170400	682959802	1877	1877	1877	1877	0
131	20250116	170300	682959802	1877	1877	1877	1877	0
132	20250116	170200	682959802	1877	1877	1877	1877	0
133	20250116	170100	682959802	1877	1877	1877	1877	0
134	20250116	170000	682959802	1877	1877	1877	1877	0
135	20250116	165900	682959802	1877	1877	1877	1877	0
136	20250116	165800	682959802	1877	1877	1877	1877	0
137	20250116	165700	682959802	1877	1877	1877	1877	0
138	20250116	165600	682959802	1877	1877	1877	1877	0
139	20250116	165500	682959802	1877	1877	1877	1877	0
140	20250116	165400	682959802	1877	1877	1877	1877	0
141	20250116	165300	682959802	1877	1877	1877	1877	0
142	20250116	165200	682959802	1877	1877	1877	1877	0
143	20250116	165100	682959802	1877	1877	1877	1877	0
144	20250116	165000	682959802	1877	1877	1877	1877	0
145	20250116	164900	682959802	1877	1877	1877	1877	0
146	20250116	164800	682959802	1877	1877	1877	1877	0
147	20250116	164700	682959802	1877	1877	1877	1877	0
148	20250116	164600	682959802	1877	1877	1877	1877	0
149	20250116	164500	682959802	1877	1877	1877	1877	0
150	20250116	164400	682959802	1877	1877	1877	1877	0
151	20250116	164300	682959802	1877	1877	1877	1877	0
152	20250116	164200	682959802	1877	1877	1877	1877	5627
153	20250116	164100	682959802	1877	1877	1877	1877	0
154	20250116	164000	682959802	1877	1877	1877	1877	0
155	20250116	163900	682959802	1877	1877	1877	1877	0
156	20250116	163800	682959802	1877	1877	1877	1877	0
157	20250116	163700	682959802	1877	1877	1877	1877	0
158	20250116	163600	682959802	1877	1877	1877	1877	0
159	20250116	163500	682959802	1877	1877	1877	1877	0
160	20250116	163400	682959802	1877	1877	1877	1877	0
161	20250116	163300	682959802	1877	1877	1877	1877	0
162	20250116	163200	682959802	1877	1877	1877	1877	0
163	20250116	163100	682959802	1877	1877	1877	1877	0
164	20250116	163000	682959802	1877	1877	1877	1877	0
165	20250116	162900	682959802	1877	1877	1877	1877	0
166	20250116	162800	682959802	1877	1877	1877	1877	0
167	20250116	162700	682959802	1877	1877	1877	1877	0
168	20250116	162600	682959802	1877	1877	1877	1877	0
169	20250116	162500	682959802	1877	1877	1877	1877	0
170	20250116	162400	682959802	1877	1877	1877	1877	0
171	20250116	162300	682959802	1877	1877	1877	1877	0
172	20250116	162200	682959802	1877	1877	1877	1877	0
173	20250116	162100	682959802	1877	1877	1877	1877	0
174	20250116	162000	682959802	1877	1877	1877	1877	0
175	20250116	161900	682959802	1877	1877	1877	1877	0
176	20250116	161800	682959802	1877	1877	1877	1877	0
177	20250116	161700	682959802	1877	1877	1877	1877	0
178	20250116	161600	682959802	1877	1877	1877	1877	0
179	20250116	161500	682959802	1877	1877	1877	1877	0
180	20250116	161400	682959802	1877	1877	1877	1877	0
181	20250116	161300	682959802	1877	1877	1877	1877	0
182	20250116	161200	682959802	1877	1877	1877	1877	5627
183	20250116	161100	682959802	1877	1877	1877	1877	0
184	20250116	161000	682959802	1877	1877	1877	1877	0
185	20250116	160900	682959802	1877	1877	1877	1877	0
186	20250116	160800	682959802	1877	1877	1877	1877	0
187	20250116	160700	682959802	1877	1877	1877	1877	0
188	20250116	160600	682959802	1877	1877	1877	1877	0
189	20250116	160500	682959802	1877	1877	1877	1877	0
190	20250116	160400	682959802	1877	1877	1877	1877	0
191	20250116	160300	682959802	1877	1877	1877	1877	0
192	20250116	160200	682959802	1877	1877	1877	1877	0
193	20250116	160100	682959802	1877	1877	1877	1877	0
194	20250116	160000	682959802	1877	1877	1877	1877	0
195	20250116	155900	682959802	1877	1877	1877	1877	0
196	20250116	155800	682959802	1877	1877	1877	1877	0
197	20250116	155700	682959802	1877	1877	1877	1877	0
198	20250116	155600	682959802	1877	1877	1877	1877	0
199	20250116	155500	682959802	1877	1877	1877	1877	0
200	20250116	155400	682959802	1877	1877	1877	1877	0
201	20250116	155300	682959802	1877	1877	1877	1877	0
202	20250116	155200	682959802	1877	1877	1877	1877	0
203	20250116	155100	682959802	1877	1877	1877	1877	0
204	20250116	155000	682959802	1877	1877	1877	1877	0
205	20250116	154900	682959802	1877	1877	1877	1877	0
206	20250116	154800	682959802	1877	1877	1877	1877	0
207	20250116	154700	682959802	1877	1877	1877	1877	0
208	20250116	154600	682959802	1877	1877	1877	1877	0
209	20250116	154500	682959802	1877	1877	1877	1877	0
210	20250116	154400	682959802	1877	1877	1877	1877	0
211	20250116	154300	682959802	1877	1877	1877	1877	0
212	20250116	154200	682959802	1877	1877	1877	1877	5627
213	20250116	154100	682959802	1877	1877	1877	1877	0
214	20250116	154000	682959802	1877	1877	1877	1877	0
215	20250116	153900	682959802	1877	1877	1877	1877	0
216	20250116	153800	682959802	1877	1877	1877	1877	0
217	20250116	153700	682959802	1877	1877	1877	1877	0
218	20250116	153600	682959802	1877	1877	1877	1877	0
219	20250116	153500	682959802	1877	1877	1877	1877	0
220	20250116	153400	682959802	1877	1877	1877	1877	0
221	20250116	153300	682959802	1877	1877	1877	1877	0
222	20250116	153200	682959802	1877	1877	1877	1877	0
223	20250116	153100	682959802	1877	1877	1877	1877	0
224	20250116	153000	682959802	1877	1877	1877	1877	5627
225	20250116	152900	672397923	1878	1878	1878	1878	0
226	20250116	152800	672397923	1878	1878	1878	1878	0
227	20250116	152700	672397923	1878	1878	1878	1878	0
228	20250116	152600	672397923	1878	1878	1878	1878	0
229	20250116	152500	672397923	1878	1878	1878	1878	0
230	20250116	152400	672397923	1878	1878	1878	1878	0
231	20250116	152300	672397923	1878	1878	1878	1878	0
232	20250116	152200	672397923	1878	1878	1878	1878	0
233	20250116	152100	672397923	1878	1878	1878	1878	0
234	20250116	152000	672397923	1878	1878	1878	1878	0
235	20250116	151900	672397923	1878	1877	1878	1875	1609
236	20250116	151800	669378287	1877	1879	1879	1877	2909
237	20250116	151700	663915785	1879	1879	1879	1879	30
238	20250116	151600	663859415	1879	1879	1879	1879	1
239	20250116	151500	663857536	1879	1879	1879	1879	213
240	20250116	151400	663457309	1879	1876	1879	1876	2514
241	20250116	151300	658737614	1876	1875	1876	1875	19
242	20250116	151200	658701986	1876	1876	1876	1876	0
243	20250116	151100	658701986	1876	1876	1876	1876	3260
244	20250116	151000	652586226	1879	1879	1879	1879	0
245	20250116	150900	652586226	1879	1879	1879	1879	0
246	20250116	150800	652586226	1879	1879	1879	1879	0
247	20250116	150700	652586226	1879	1879	1879	1879	14
248	20250116	150600	652559920	1879	1879	1879	1879	503
249	20250116	150500	651614783	1875	1875	1875	1875	10
250	20250116	150400	651596033	1875	1876	1876	1875	1050
251	20250116	150300	649626938	1876	1876	1876	1876	526
252	20250116	150200	648640162	1876	1877	1877	1876	392
253	20250116	150100	647904517	1877	1878	1878	1877	1943
254	20250116	150000	644255757	1878	1880	1880	1878	1632
255	20250116	145900	641188683	1879	1879	1879	1879	1198
256	20250116	145800	638937641	1878	1877	1878	1877	273
257	20250116	145700	638424948	1877	1877	1877	1877	408
258	20250116	145600	637659132	1877	1877	1877	1877	0
259	20250116	145500	637659132	1877	1878	1878	1877	1032
260	20250116	145400	635721536	1879	1879	1879	1879	0
261	20250116	145300	635721536	1879	1879	1879	1879	0
262	20250116	145200	635721536	1879	1879	1879	1879	0
263	20250116	145100	635721536	1879	1879	1879	1879	0
264	20250116	145000	635721536	1879	1879	1879	1879	0
265	20250116	144900	635721536	1879	1879	1879	1879	2
266	20250116	144800	635717778	1876	1876	1876	1876	0
267	20250116	144700	635717778	1876	1876	1876	1876	0
268	20250116	144600	635717778	1876	1877	1877	1876	1100
269	20250116	144500	633653419	1876	1876	1876	1876	5190
270	20250116	144400	623916979	1880	1876	1880	1876	2435
271	20250116	144300	619341539	1875	1877	1877	1875	1700
272	20250116	144200	616150643	1875	1875	1875	1875	23
273	20250116	144100	616107518	1877	1877	1877	1877	23
274	20250116	144000	616064347	1877	1875	1877	1875	27
275	20250116	143900	616013708	1874	1874	1874	1874	100
276	20250116	143800	615826308	1877	1876	1877	1874	2027
277	20250116	143700	612026946	1877	1877	1877	1877	100
278	20250116	143600	611839246	1876	1877	1877	1876	1028
279	20250116	143500	609910698	1877	1877	1877	1877	826
280	20250116	143400	608360296	1874	1874	1874	1874	1560
281	20250116	143300	605436856	1874	1875	1875	1874	1749
282	20250116	143200	602159081	1875	1877	1877	1875	455
283	20250116	143100	601305858	1877	1878	1878	1877	563
284	20250116	143000	600248649	1879	1879	1879	1879	0
285	20250116	142900	600248649	1879	1879	1880	1879	203
286	20250116	142800	599867209	1879	1879	1880	1878	4063
287	20250116	142700	592233151	1880	1880	1880	1880	90
288	20250116	142600	592063951	1880	1880	1880	1880	1
289	20250116	142500	592062071	1879	1879	1879	1879	99
290	20250116	142400	591876050	1879	1879	1879	1879	1
291	20250116	142300	591874171	1874	1874	1874	1874	0
292	20250116	142200	591874171	1874	1874	1874	1874	0
293	20250116	142100	591874171	1874	1879	1880	1874	5178
294	20250116	142000	582147499	1880	1880	1880	1880	0
295	20250116	141900	582147499	1880	1875	1880	1874	1788
296	20250116	141800	578795588	1875	1875	1875	1875	0
297	20250116	141700	578795588	1875	1875	1875	1875	0
298	20250116	141600	578795588	1875	1875	1875	1875	0
299	20250116	141500	578795588	1875	1875	1875	1875	0
300	20250116	141400	578795588	1875	1875	1875	1875	1000
301	20250116	141300	576920588	1880	1880	1880	1880	1
302	20250116	141200	576918708	1874	1875	1875	1874	2000
303	20250116	141100	573170414	1875	1877	1877	1875	1090
304	20250116	141000	571124578	1877	1878	1880	1877	276
305	20250116	140900	570605817	1879	1879	1879	1879	1
306	20250116	140800	570603938	1876	1876	1876	1876	0
307	20250116	140700	570603938	1876	1877	1877	1876	2
308	20250116	140600	570600185	1880	1880	1880	1880	200
309	20250116	140500	570224185	1875	1877	1877	1875	535
310	20250116	140400	569220148	1877	1877	1877	1877	79
311	20250116	140300	569071865	1880	1880	1880	1880	0
312	20250116	140200	569071865	1880	1880	1880	1879	694
313	20250116	140100	567767195	1880	1881	1881	1880	191
314	20250116	140000	567407997	1882	1882	1882	1882	171
315	20250116	135900	567086175	1882	1882	1882	1882	1
316	20250116	135800	567084293	1873	1874	1874	1873	586
317	20250116	135700	565986185	1873	1873	1873	1873	0
318	20250116	135600	565986185	1873	1874	1874	1873	4100
319	20250116	135500	558305829	1874	1876	1876	1874	770
320	20250116	135400	556861899	1876	1876	1876	1876	0
321	20250116	135300	556861899	1876	1876	1876	1876	0
322	20250116	135200	556861899	1876	1876	1876	1876	0
323	20250116	135100	556861899	1876	1881	1881	1876	38
324	20250116	135000	556790606	1875	1875	1875	1875	0
325	20250116	134900	556790606	1875	1879	1879	1875	641
326	20250116	134800	555588167	1879	1879	1879	1879	778
327	20250116	134700	554126305	1874	1878	1878	1874	7020
328	20250116	134600	540963459	1879	1879	1879	1879	0
329	20250116	134500	540963459	1879	1879	1879	1879	50
330	20250116	134400	540869509	1879	1879	1879	1879	0
331	20250116	134300	540869509	1879	1879	1879	1879	0
332	20250116	134200	540869509	1879	1879	1879	1879	0
333	20250116	134100	540869509	1879	1879	1879	1879	800
334	20250116	134000	539366309	1879	1874	1879	1874	983
335	20250116	133900	537524152	1875	1881	1881	1875	14034
336	20250116	133800	511210122	1874	1880	1882	1874	24462
337	20250116	133700	465360677	1873	1873	1873	1873	0
338	20250116	133600	465360677	1873	1875	1875	1873	2712
339	20250116	133500	460279352	1882	1881	1882	1881	25
340	20250116	133400	460232324	1881	1876	1881	1876	484
341	20250116	133300	459322850	1876	1876	1876	1876	15
342	20250116	133200	459294710	1875	1875	1875	1873	2186
343	20250116	133100	455198330	1875	1875	1875	1875	11
344	20250116	133000	455177705	1875	1876	1876	1875	379
345	20250116	132900	454466861	1876	1876	1876	1876	30
346	20250116	132800	454410581	1877	1877	1877	1877	19
347	20250116	132700	454374918	1878	1878	1878	1878	0
348	20250116	132600	454374918	1878	1878	1878	1878	792
349	20250116	132500	452887542	1878	1878	1878	1878	0
350	20250116	132400	452887542	1878	1879	1879	1878	80
351	20250116	132300	452737301	1880	1880	1880	1880	1
352	20250116	132200	452735421	1880	1880	1880	1880	2814
353	20250116	132100	447445101	1880	1880	1880	1880	6
354	20250116	132000	447433821	1880	1880	1880	1880	0
355	20250116	131900	447433821	1880	1880	1880	1880	255
356	20250116	131800	446954421	1880	1880	1880	1880	100
357	20250116	131700	446766421	1880	1883	1883	1880	2898
358	20250116	131600	441317800	1880	1880	1880	1880	1000
359	20250116	131500	439437800	1880	1880	1880	1880	662
360	20250116	131400	438193240	1880	1882	1882	1880	705
361	20250116	131300	436867779	1882	1882	1882	1882	53
362	20250116	131200	436768033	1882	1882	1882	1882	1
363	20250116	131100	436766151	1877	1877	1877	1877	0
364	20250116	131000	436766151	1877	1882	1882	1877	19
365	20250116	130900	436730473	1882	1882	1882	1882	2500
366	20250116	130800	432025473	1882	1882	1882	1882	41
367	20250116	130700	431948311	1882	1878	1882	1878	540
368	20250116	130600	430932215	1878	1878	1878	1878	0
369	20250116	130500	430932215	1878	1877	1878	1877	1660
370	20250116	130400	427814760	1877	1877	1877	1877	75
371	20250116	130300	427673985	1876	1876	1876	1871	3572
372	20250116	130200	420973257	1877	1876	1877	1876	20
373	20250116	130100	420935727	1878	1878	1878	1878	0
374	20250116	130000	420935727	1878	1878	1878	1878	0
375	20250116	125900	420935727	1878	1876	1878	1876	2530
376	20250116	125800	416184428	1878	1878	1878	1878	0
377	20250116	125700	416184428	1878	1874	1878	1874	3
378	20250116	125600	416178798	1878	1869	1880	1869	321
379	20250116	125500	415578229	1869	1871	1871	1869	100
380	20250116	125400	415391269	1872	1875	1875	1872	3553
381	20250116	125300	408739010	1884	1884	1884	1884	7
382	20250116	125200	408725822	1877	1877	1877	1877	0
383	20250116	125100	408725822	1877	1877	1877	1877	100
384	20250116	125000	408538122	1876	1876	1876	1876	3
385	20250116	124900	408532494	1876	1877	1877	1875	1815
386	20250116	124800	405127776	1877	1877	1877	1877	0
387	20250116	124700	405127776	1877	1877	1877	1877	600
388	20250116	124600	404001576	1877	1879	1879	1876	17661
389	20250116	124500	370851217	1878	1878	1878	1878	880
390	20250116	124400	369198577	1885	1885	1885	1885	7
391	20250116	124300	369185382	1878	1879	1881	1878	2591
392	20250116	124200	364312960	1880	1881	1881	1880	972
393	20250116	124100	362484729	1882	1882	1882	1882	0
394	20250116	124000	362484729	1882	1882	1882	1882	353
395	20250116	123900	361820383	1883	1885	1885	1883	429
396	20250116	123800	361012024	1885	1885	1885	1885	310
397	20250116	123700	360427674	1886	1886	1886	1886	0
398	20250116	123600	360427674	1886	1886	1886	1886	0
399	20250116	123500	360427674	1886	1887	1887	1886	517
400	20250116	123400	359452611	1887	1888	1888	1887	199
401	20250116	123300	359077095	1887	1887	1887	1887	974
402	20250116	123200	357239157	1887	1887	1887	1887	322
403	20250116	123100	356631543	1887	1887	1887	1887	0
404	20250116	123000	356631543	1887	1886	1887	1886	3615
405	20250116	122900	349810937	1886	1886	1886	1886	590
406	20250116	122800	348698197	1886	1886	1886	1886	3
407	20250116	122700	348692539	1882	1882	1882	1882	0
408	20250116	122600	348692539	1882	1882	1882	1882	500
409	20250116	122500	347751539	1882	1882	1882	1882	1
410	20250116	122400	347749657	1883	1883	1883	1883	5333
411	20250116	122300	337707618	1886	1886	1886	1886	1
412	20250116	122200	337705732	1883	1883	1883	1883	1198
413	20250116	122100	335449898	1883	1883	1886	1883	1474
414	20250116	122000	332674073	1883	1883	1883	1883	1142
415	20250116	121900	330523687	1886	1885	1886	1885	4
416	20250116	121800	330516144	1886	1883	1886	1875	6046
417	20250116	121700	319124171	1883	1883	1883	1883	1279
418	20250116	121600	316715814	1883	1874	1883	1874	47
419	20250116	121500	316627727	1873	1873	1873	1873	0
420	20250116	121400	316627727	1873	1880	1880	1873	1632
421	20250116	121300	313562819	1880	1880	1880	1880	0
422	20250116	121200	313562819	1880	1880	1880	1880	10
423	20250116	121100	313544019	1883	1883	1883	1883	0
424	20250116	121000	313544019	1883	1884	1884	1883	2
425	20250116	120900	313540252	1885	1885	1885	1885	0
426	20250116	120800	313540252	1885	1885	1885	1885	0
427	20250116	120700	313540252	1885	1885	1885	1885	537
428	20250116	120600	312528007	1885	1883	1885	1883	160
429	20250116	120500	312226493	1883	1883	1883	1883	548
430	20250116	120400	311194609	1883	1882	1883	1882	446
431	20250116	120300	310354793	1883	1883	1883	1883	0
432	20250116	120200	310354793	1883	1883	1883	1883	0
433	20250116	120100	310354793	1883	1882	1883	1882	1341
434	20250116	120000	307829894	1882	1880	1882	1878	1772
435	20250116	115900	304497402	1879	1877	1879	1877	5579
436	20250116	115800	294019010	1877	1877	1877	1877	0
437	20250116	115700	294019010	1877	1877	1877	1877	0
438	20250116	115600	294019010	1877	1877	1877	1877	10
439	20250116	115500	294000240	1877	1873	1877	1873	506
440	20250116	115400	293050502	1873	1873	1873	1873	58
441	20250116	115300	292941868	1877	1877	1877	1877	0
442	20250116	115200	292941868	1877	1877	1877	1877	79
443	20250116	115100	292793585	1877	1869	1877	1869	592
444	20250116	115000	291687129	1878	1878	1878	1878	1
445	20250116	114900	291685251	1878	1870	1878	1868	1681
446	20250116	114800	288543767	1870	1870	1870	1870	18
447	20250116	114700	288510107	1870	1868	1870	1868	655
448	20250116	114600	287286427	1875	1875	1875	1875	415
449	20250116	114500	286508302	1870	1870	1870	1870	0
450	20250116	114400	286508302	1870	1870	1870	1870	5074
451	20250116	114300	277019922	1870	1870	1870	1870	800
452	20250116	114200	275523922	1870	1870	1870	1867	5555
453	20250116	114100	265136945	1877	1877	1877	1877	400
454	20250116	114000	264386145	1871	1870	1871	1868	3825
455	20250116	113900	257236929	1871	1871	1871	1871	206
456	20250116	113800	256851503	1872	1873	1877	1872	56
457	20250116	113700	256746612	1877	1877	1877	1877	0
458	20250116	113600	256746612	1877	1877	1877	1877	0
459	20250116	113500	256746612	1877	1877	1877	1877	0
460	20250116	113400	256746612	1877	1877	1877	1877	0
461	20250116	113300	256746612	1877	1877	1877	1877	15
462	20250116	113200	256718457	1870	1872	1872	1870	4134
463	20250116	113100	248985283	1872	1872	1872	1872	219
464	20250116	113000	248575315	1872	1870	1872	1870	1039
465	20250116	112900	246630447	1878	1878	1878	1878	1
466	20250116	112800	246628569	1870	1878	1878	1870	502
467	20250116	112700	245689821	1870	1872	1872	1870	1946
468	20250116	112600	242048357	1878	1876	1878	1876	3000
469	20250116	112500	236416709	1876	1876	1876	1876	266
470	20250116	112400	235917693	1876	1876	1876	1876	222
471	20250116	112300	235501221	1874	1874	1874	1874	7
472	20250116	112200	235488103	1874	1876	1876	1874	2078
473	20250116	112100	231593181	1876	1875	1876	1875	122
474	20250116	112000	231364429	1875	1875	1875	1875	0
475	20250116	111900	231364429	1875	1875	1875	1875	15
476	20250116	111800	231336304	1875	1874	1875	1874	1560
477	20250116	111700	228412863	1874	1874	1874	1874	5
478	20250116	111600	228403493	1873	1873	1873	1873	0
479	20250116	111500	228403493	1873	1873	1873	1873	0
480	20250116	111400	228403493	1873	1873	1873	1873	1859
481	20250116	111300	224921586	1873	1873	1873	1873	7
482	20250116	111200	224908475	1869	1869	1869	1869	478
483	20250116	111100	224015093	1869	1873	1873	1869	3187
484	20250116	111000	218056732	1874	1874	1874	1874	0
485	20250116	110900	218056732	1874	1874	1874	1874	5
486	20250116	110800	218047362	1874	1873	1874	1873	2714
487	20250116	110700	212964038	1873	1873	1873	1873	2
488	20250116	110600	212960292	1873	1873	1873	1873	107
489	20250116	110500	212759881	1874	1873	1874	1873	1116
490	20250116	110400	210668502	1873	1873	1873	1873	1401
491	20250116	110300	208044429	1872	1872	1872	1872	0
492	20250116	110200	208044429	1872	1872	1872	1872	0
493	20250116	110100	208044429	1872	1871	1872	1871	4686
494	20250116	110000	199273744	1872	1872	1872	1872	1
495	20250116	105900	199271872	1871	1871	1871	1871	998
496	20250116	105800	197404614	1872	1872	1872	1872	0
497	20250116	105700	197404614	1872	1872	1872	1872	2
498	20250116	105600	197400870	1872	1872	1872	1872	3
499	20250116	105500	197395254	1871	1872	1872	1871	1180
500	20250116	105400	195187094	1872	1871	1872	1871	1819
501	20250116	105300	191783017	1872	1872	1872	1872	0
502	20250116	105200	191783017	1872	1872	1872	1872	0
503	20250116	105100	191783017	1872	1872	1872	1872	0
504	20250116	105000	191783017	1872	1872	1872	1872	0
505	20250116	104900	191783017	1872	1870	1873	1870	36
506	20250116	104800	191715662	1871	1871	1871	1871	406
507	20250116	104700	190956036	1873	1873	1873	1873	0
508	20250116	104600	190956036	1873	1873	1873	1873	124
509	20250116	104500	190723784	1872	1872	1872	1872	1386
510	20250116	104400	188129192	1872	1872	1872	1872	0
511	20250116	104300	188129192	1872	1871	1872	1871	364
512	20250116	104200	187448147	1872	1872	1872	1872	1
513	20250116	104100	187446275	1872	1872	1872	1871	121
514	20250116	104000	187219876	1871	1872	1872	1871	236
515	20250116	103900	186778319	1871	1869	1871	1869	7244
516	20250116	103800	173231040	1869	1869	1869	1869	1
517	20250116	103700	173229171	1867	1867	1867	1867	49
518	20250116	103600	173137688	1867	1867	1867	1866	1307
519	20250116	103500	170697773	1869	1868	1869	1868	939
520	20250116	103400	168943360	1868	1868	1868	1868	1
521	20250116	103300	168941492	1866	1866	1866	1866	0
522	20250116	103200	168941492	1866	1866	1866	1866	4878
523	20250116	103100	159839144	1867	1867	1867	1867	503
524	20250116	103000	158900043	1867	1867	1867	1867	26
525	20250116	102900	158851501	1866	1866	1866	1866	0
526	20250116	102800	158851501	1866	1866	1866	1865	2028
527	20250116	102700	155067453	1866	1868	1868	1866	1289
528	20250116	102600	152660645	1869	1870	1870	1869	11
529	20250116	102500	152640085	1869	1869	1869	1869	231
530	20250116	102400	152208346	1870	1870	1870	1869	151
531	20250116	102300	151926037	1870	1869	1870	1869	7
532	20250116	102200	151912953	1867	1868	1868	1865	211
533	20250116	102100	151519406	1865	1866	1868	1865	5848
534	20250116	102000	140611703	1866	1866	1866	1866	1
535	20250116	101900	140609837	1864	1864	1864	1864	353
536	20250116	101800	139951845	1864	1864	1864	1864	0
537	20250116	101700	139951845	1864	1865	1865	1864	5176
538	20250116	101600	130303696	1868	1865	1868	1865	625
539	20250116	101500	129138068	1865	1865	1865	1865	0
540	20250116	101400	129138068	1865	1866	1867	1865	445
541	20250116	101300	128307350	1867	1867	1867	1867	1
542	20250116	101200	128305483	1868	1868	1868	1868	0
543	20250116	101100	128305483	1868	1865	1868	1865	34
544	20250116	101000	128242070	1868	1865	1868	1865	501
545	20250116	100900	127307702	1865	1865	1865	1865	2
546	20250116	100800	127303972	1868	1868	1868	1865	259
547	20250116	100700	126820163	1868	1866	1868	1866	1867
548	20250116	100600	123336339	1869	1867	1869	1867	5453
549	20250116	100500	113151130	1867	1867	1867	1867	1
550	20250116	100400	113149263	1866	1867	1867	1866	875
551	20250116	100300	111515838	1867	1867	1867	1867	200
552	20250116	100200	111142438	1866	1864	1866	1864	6122
553	20250116	100100	99726168	1864	1864	1864	1864	1
554	20250116	100000	99724304	1860	1859	1860	1859	2831
555	20250116	095900	94460438	1856	1854	1856	1854	576
556	20250116	095800	93391982	1856	1856	1856	1856	1
557	20250116	095700	93390126	1854	1855	1855	1854	112
558	20250116	095600	93182367	1859	1856	1859	1856	62
559	20250116	095500	93067292	1857	1860	1860	1857	75
560	20250116	095400	92927950	1860	1860	1860	1860	1663
561	20250116	095300	89834770	1860	1860	1864	1860	1810
562	20250116	095200	86467270	1860	1860	1860	1860	1
563	20250116	095100	86465410	1859	1861	1862	1859	296
564	20250116	095000	85914855	1864	1860	1864	1860	31
565	20250116	094900	85857191	1861	1861	1861	1861	15
566	20250116	094800	85829276	1861	1864	1864	1857	4
567	20250116	094700	85821833	1860	1864	1864	1860	7247
568	20250116	094600	72336051	1864	1866	1866	1864	101
569	20250116	094500	72147587	1866	1866	1866	1866	0
570	20250116	094400	72147587	1866	1866	1866	1866	76
571	20250116	094300	72005771	1860	1866	1866	1860	2770
572	20250116	094200	66840625	1866	1860	1866	1860	823
573	20250116	094100	65309839	1860	1860	1860	1860	1
574	20250116	094000	65307979	1860	1861	1861	1860	1443
575	20250116	093900	62623886	1861	1862	1868	1861	3486
576	20250116	093800	56134092	1868	1868	1868	1868	101
577	20250116	093700	55945424	1868	1868	1868	1868	10
578	20250116	093600	55926744	1860	1869	1869	1860	123
579	20250116	093500	55696965	1870	1868	1870	1868	2819
580	20250116	093400	50425437	1864	1860	1864	1860	1711
581	20250116	093300	47238109	1854	1860	1860	1854	28
582	20250116	093200	47186077	1860	1860	1860	1860	20
583	20250116	093100	47148877	1860	1859	1860	1859	1007
584	20250116	093000	45275859	1860	1860	1860	1860	7
585	20250116	092900	45262839	1852	1852	1852	1852	50
586	20250116	092800	45170239	1860	1851	1860	1851	284
587	20250116	092700	44644546	1860	1854	1860	1854	406
588	20250116	092600	43891816	1850	1851	1851	1850	1000
589	20250116	092500	42040966	1851	1852	1852	1851	200
590	20250116	092400	41670760	1854	1860	1860	1854	502
591	20250116	092300	40740040	1860	1860	1860	1860	1
592	20250116	092200	40738180	1851	1853	1853	1851	1001
593	20250116	092100	38884401	1852	1867	1867	1852	1203
594	20250116	092000	36652185	1856	1856	1856	1855	81
595	20250116	091900	36501872	1856	1869	1869	1856	3109
596	20250116	091800	30719206	1869	1864	1869	1863	309
597	20250116	091700	30143370	1864	1872	1872	1864	1697
598	20250116	091600	26975696	1871	1869	1871	1869	3331
599	20250116	091500	20750028	1869	1869	1869	1869	391
600	20250116	091400	20019249	1869	1869	1869	1864	1017
601	20250116	091300	18122287	1866	1866	1866	1866	180
602	20250116	091200	17786407	1869	1871	1872	1869	1116
603	20250116	091100	15698267	1871	1872	1874	1871	227
604	20250116	091000	15273111	1871	1870	1871	1870	107
605	20250116	090900	15072936	1869	1869	1870	1868	1403
606	20250116	090800	12450806	1870	1870	1870	1870	1000
607	20250116	090700	10580806	1870	1869	1870	1869	579
608	20250116	090600	9498646	1870	1870	1870	1870	900
609	20250116	090500	7815646	1870	1870	1870	1869	356
610	20250116	090400	7149928	1870	1870	1874	1870	1378
611	20250116	090300	4572858	1868	1863	1868	1863	982
612	20250116	090200	2740464	1863	1863	1863	1854	176
613	20250116	090100	2412927	1861	1858	1862	1858	802
614	20250116	090000	920306	1857	1851	1857	1851	497