KissMeData/052860/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	193500	220997591	1874	1874	1874	1874	1679
3	20250109	193400	220997591	1874	1874	1874	1874	0
4	20250109	193300	220997591	1874	1874	1874	1874	0
5	20250109	193200	220997591	1874	1874	1874	1874	0
6	20250109	193100	220997591	1874	1874	1874	1874	0
7	20250109	193000	220997591	1874	1874	1874	1874	0
8	20250109	192900	220997591	1874	1874	1874	1874	0
9	20250109	192800	220997591	1874	1874	1874	1874	0
10	20250109	192700	220997591	1874	1874	1874	1874	0
11	20250109	192600	220997591	1874	1874	1874	1874	0
12	20250109	192500	220997591	1874	1874	1874	1874	0
13	20250109	192400	220997591	1874	1874	1874	1874	0
14	20250109	192300	220997591	1874	1874	1874	1874	0
15	20250109	192200	220997591	1874	1874	1874	1874	0
16	20250109	192100	220997591	1874	1874	1874	1874	0
17	20250109	192000	220997591	1874	1874	1874	1874	0
18	20250109	191900	220997591	1874	1874	1874	1874	0
19	20250109	191800	220997591	1874	1874	1874	1874	0
20	20250109	191700	220997591	1874	1874	1874	1874	0
21	20250109	191600	220997591	1874	1874	1874	1874	0
22	20250109	191500	220997591	1874	1874	1874	1874	0
23	20250109	191400	220997591	1874	1874	1874	1874	0
24	20250109	191300	220997591	1874	1874	1874	1874	0
25	20250109	191200	220997591	1874	1874	1874	1874	0
26	20250109	191100	220997591	1874	1874	1874	1874	0
27	20250109	191000	220997591	1874	1874	1874	1874	0
28	20250109	190900	220997591	1874	1874	1874	1874	0
29	20250109	190800	220997591	1874	1874	1874	1874	0
30	20250109	190700	220997591	1874	1874	1874	1874	0
31	20250109	190600	220997591	1874	1874	1874	1874	0
32	20250109	190500	220997591	1874	1874	1874	1874	1679
33	20250109	190400	220997591	1874	1874	1874	1874	0
34	20250109	190300	220997591	1874	1874	1874	1874	0
35	20250109	190200	220997591	1874	1874	1874	1874	0
36	20250109	190100	220997591	1874	1874	1874	1874	0
37	20250109	190000	220997591	1874	1874	1874	1874	0
38	20250109	185900	220997591	1874	1874	1874	1874	0
39	20250109	185800	220997591	1874	1874	1874	1874	0
40	20250109	185700	220997591	1874	1874	1874	1874	0
41	20250109	185600	220997591	1874	1874	1874	1874	0
42	20250109	185500	220997591	1874	1874	1874	1874	0
43	20250109	185400	220997591	1874	1874	1874	1874	0
44	20250109	185300	220997591	1874	1874	1874	1874	0
45	20250109	185200	220997591	1874	1874	1874	1874	0
46	20250109	185100	220997591	1874	1874	1874	1874	0
47	20250109	185000	220997591	1874	1874	1874	1874	0
48	20250109	184900	220997591	1874	1874	1874	1874	0
49	20250109	184800	220997591	1874	1874	1874	1874	0
50	20250109	184700	220997591	1874	1874	1874	1874	0
51	20250109	184600	220997591	1874	1874	1874	1874	0
52	20250109	184500	220997591	1874	1874	1874	1874	0
53	20250109	184400	220997591	1874	1874	1874	1874	0
54	20250109	184300	220997591	1874	1874	1874	1874	0
55	20250109	184200	220997591	1874	1874	1874	1874	0
56	20250109	184100	220997591	1874	1874	1874	1874	0
57	20250109	184000	220997591	1874	1874	1874	1874	0
58	20250109	183900	220997591	1874	1874	1874	1874	0
59	20250109	183800	220997591	1874	1874	1874	1874	0
60	20250109	183700	220997591	1874	1874	1874	1874	0
61	20250109	183600	220997591	1874	1874	1874	1874	0
62	20250109	183500	220997591	1874	1874	1874	1874	1679
63	20250109	183400	220997591	1874	1874	1874	1874	0
64	20250109	183300	220997591	1874	1874	1874	1874	0
65	20250109	183200	220997591	1874	1874	1874	1874	0
66	20250109	183100	220997591	1874	1874	1874	1874	0
67	20250109	183000	220997591	1874	1874	1874	1874	0
68	20250109	182900	220997591	1874	1874	1874	1874	0
69	20250109	182800	220997591	1874	1874	1874	1874	0
70	20250109	182700	220997591	1874	1874	1874	1874	0
71	20250109	182600	220997591	1874	1874	1874	1874	0
72	20250109	182500	220997591	1874	1874	1874	1874	0
73	20250109	182400	220997591	1874	1874	1874	1874	0
74	20250109	182300	220997591	1874	1874	1874	1874	0
75	20250109	182200	220997591	1874	1874	1874	1874	0
76	20250109	182100	220997591	1874	1874	1874	1874	0
77	20250109	182000	220997591	1874	1874	1874	1874	0
78	20250109	181900	220997591	1874	1874	1874	1874	0
79	20250109	181800	220997591	1874	1874	1874	1874	0
80	20250109	181700	220997591	1874	1874	1874	1874	0
81	20250109	181600	220997591	1874	1874	1874	1874	0
82	20250109	181500	220997591	1874	1874	1874	1874	0
83	20250109	181400	220997591	1874	1874	1874	1874	0
84	20250109	181300	220997591	1874	1874	1874	1874	0
85	20250109	181200	220997591	1874	1874	1874	1874	0
86	20250109	181100	220997591	1874	1874	1874	1874	0
87	20250109	181000	220997591	1874	1874	1874	1874	0
88	20250109	180900	220997591	1874	1874	1874	1874	0
89	20250109	180800	220997591	1874	1874	1874	1874	0
90	20250109	180700	220997591	1874	1874	1874	1874	0
91	20250109	180600	220997591	1874	1874	1874	1874	0
92	20250109	180500	220997591	1874	1874	1874	1874	1679
93	20250109	180400	220997591	1874	1874	1874	1874	0
94	20250109	180300	220997591	1874	1874	1874	1874	0
95	20250109	180200	220997591	1874	1874	1874	1874	0
96	20250109	180100	220997591	1874	1874	1874	1874	0
97	20250109	180000	220997591	1874	1874	1874	1874	0
98	20250109	175900	220997591	1874	1874	1874	1874	0
99	20250109	175800	220997591	1874	1874	1874	1874	0
100	20250109	175700	220997591	1874	1874	1874	1874	0
101	20250109	175600	220997591	1874	1874	1874	1874	0
102	20250109	175500	220997591	1874	1874	1874	1874	0
103	20250109	175400	220997591	1874	1874	1874	1874	0
104	20250109	175300	220997591	1874	1874	1874	1874	0
105	20250109	175200	220997591	1874	1874	1874	1874	0
106	20250109	175100	220997591	1874	1874	1874	1874	0
107	20250109	175000	220997591	1874	1874	1874	1874	0
108	20250109	174900	220997591	1874	1874	1874	1874	0
109	20250109	174800	220997591	1874	1874	1874	1874	0
110	20250109	174700	220997591	1874	1874	1874	1874	0
111	20250109	174600	220997591	1874	1874	1874	1874	0
112	20250109	174500	220997591	1874	1874	1874	1874	0
113	20250109	174400	220997591	1874	1874	1874	1874	0
114	20250109	174300	220997591	1874	1874	1874	1874	0
115	20250109	174200	220997591	1874	1874	1874	1874	0
116	20250109	174100	220997591	1874	1874	1874	1874	0
117	20250109	174000	220997591	1874	1874	1874	1874	0
118	20250109	173900	220997591	1874	1874	1874	1874	0
119	20250109	173800	220997591	1874	1874	1874	1874	0
120	20250109	173700	220997591	1874	1874	1874	1874	0
121	20250109	173600	220997591	1874	1874	1874	1874	0
122	20250109	173500	220997591	1874	1874	1874	1874	1679
123	20250109	173400	220997591	1874	1874	1874	1874	0
124	20250109	173300	220997591	1874	1874	1874	1874	0
125	20250109	173200	220997591	1874	1874	1874	1874	0
126	20250109	173100	220997591	1874	1874	1874	1874	0
127	20250109	173000	220997591	1874	1874	1874	1874	0
128	20250109	172900	220997591	1874	1874	1874	1874	0
129	20250109	172800	220997591	1874	1874	1874	1874	0
130	20250109	172700	220997591	1874	1874	1874	1874	0
131	20250109	172600	220997591	1874	1874	1874	1874	0
132	20250109	172500	220997591	1874	1874	1874	1874	0
133	20250109	172400	220997591	1874	1874	1874	1874	0
134	20250109	172300	220997591	1874	1874	1874	1874	0
135	20250109	172200	220997591	1874	1874	1874	1874	0
136	20250109	172100	220997591	1874	1874	1874	1874	0
137	20250109	172000	220997591	1874	1874	1874	1874	0
138	20250109	171900	220997591	1874	1874	1874	1874	0
139	20250109	171800	220997591	1874	1874	1874	1874	0
140	20250109	171700	220997591	1874	1874	1874	1874	0
141	20250109	171600	220997591	1874	1874	1874	1874	0
142	20250109	171500	220997591	1874	1874	1874	1874	0
143	20250109	171400	220997591	1874	1874	1874	1874	0
144	20250109	171300	220997591	1874	1874	1874	1874	0
145	20250109	171200	220997591	1874	1874	1874	1874	0
146	20250109	171100	220997591	1874	1874	1874	1874	0
147	20250109	171000	220997591	1874	1874	1874	1874	0
148	20250109	170900	220997591	1874	1874	1874	1874	0
149	20250109	170800	220997591	1874	1874	1874	1874	0
150	20250109	170700	220997591	1874	1874	1874	1874	0
151	20250109	170600	220997591	1874	1874	1874	1874	0
152	20250109	170500	220997591	1874	1874	1874	1874	1679
153	20250109	170400	220997591	1874	1874	1874	1874	0
154	20250109	170300	220997591	1874	1874	1874	1874	0
155	20250109	170200	220997591	1874	1874	1874	1874	0
156	20250109	170100	220997591	1874	1874	1874	1874	0
157	20250109	170000	220997591	1874	1874	1874	1874	0
158	20250109	165900	220997591	1874	1874	1874	1874	0
159	20250109	165800	220997591	1874	1874	1874	1874	0
160	20250109	165700	220997591	1874	1874	1874	1874	0
161	20250109	165600	220997591	1874	1874	1874	1874	0
162	20250109	165500	220997591	1874	1874	1874	1874	0
163	20250109	165400	220997591	1874	1874	1874	1874	0
164	20250109	165300	220997591	1874	1874	1874	1874	0
165	20250109	165200	220997591	1874	1874	1874	1874	0
166	20250109	165100	220997591	1874	1874	1874	1874	0
167	20250109	165000	220997591	1874	1874	1874	1874	0
168	20250109	164900	220997591	1874	1874	1874	1874	0
169	20250109	164800	220997591	1874	1874	1874	1874	0
170	20250109	164700	220997591	1874	1874	1874	1874	0
171	20250109	164600	220997591	1874	1874	1874	1874	0
172	20250109	164500	220997591	1874	1874	1874	1874	0
173	20250109	164400	220997591	1874	1874	1874	1874	0
174	20250109	164300	220997591	1874	1874	1874	1874	0
175	20250109	164200	220997591	1874	1874	1874	1874	0
176	20250109	164100	220997591	1874	1874	1874	1874	0
177	20250109	164000	220997591	1874	1874	1874	1874	0
178	20250109	163900	220997591	1874	1874	1874	1874	0
179	20250109	163800	220997591	1874	1874	1874	1874	0
180	20250109	163700	220997591	1874	1874	1874	1874	0
181	20250109	163600	220997591	1874	1874	1874	1874	0
182	20250109	163500	220997591	1874	1874	1874	1874	1679
183	20250109	163400	220997591	1874	1874	1874	1874	0
184	20250109	163300	220997591	1874	1874	1874	1874	0
185	20250109	163200	220997591	1874	1874	1874	1874	0
186	20250109	163100	220997591	1874	1874	1874	1874	0
187	20250109	163000	220997591	1874	1874	1874	1874	0
188	20250109	162900	220997591	1874	1874	1874	1874	0
189	20250109	162800	220997591	1874	1874	1874	1874	0
190	20250109	162700	220997591	1874	1874	1874	1874	0
191	20250109	162600	220997591	1874	1874	1874	1874	0
192	20250109	162500	220997591	1874	1874	1874	1874	0
193	20250109	162400	220997591	1874	1874	1874	1874	0
194	20250109	162300	220997591	1874	1874	1874	1874	0
195	20250109	162200	220997591	1874	1874	1874	1874	0
196	20250109	162100	220997591	1874	1874	1874	1874	0
197	20250109	162000	220997591	1874	1874	1874	1874	0
198	20250109	161900	220997591	1874	1874	1874	1874	0
199	20250109	161800	220997591	1874	1874	1874	1874	0
200	20250109	161700	220997591	1874	1874	1874	1874	0
201	20250109	161600	220997591	1874	1874	1874	1874	0
202	20250109	161500	220997591	1874	1874	1874	1874	0
203	20250109	161400	220997591	1874	1874	1874	1874	0
204	20250109	161300	220997591	1874	1874	1874	1874	0
205	20250109	161200	220997591	1874	1874	1874	1874	0
206	20250109	161100	220997591	1874	1874	1874	1874	0
207	20250109	161000	220997591	1874	1874	1874	1874	0
208	20250109	160900	220997591	1874	1874	1874	1874	0
209	20250109	160800	220997591	1874	1874	1874	1874	0
210	20250109	160700	220997591	1874	1874	1874	1874	0
211	20250109	160600	220997591	1874	1874	1874	1874	0
212	20250109	160500	220997591	1874	1874	1874	1874	1679
213	20250109	160400	220997591	1874	1874	1874	1874	0
214	20250109	160300	220997591	1874	1874	1874	1874	0
215	20250109	160200	220997591	1874	1874	1874	1874	0
216	20250109	160100	220997591	1874	1874	1874	1874	0
217	20250109	160000	220997591	1874	1874	1874	1874	0
218	20250109	155900	220997591	1874	1874	1874	1874	0
219	20250109	155800	220997591	1874	1874	1874	1874	0
220	20250109	155700	220997591	1874	1874	1874	1874	0
221	20250109	155600	220997591	1874	1874	1874	1874	0
222	20250109	155500	220997591	1874	1874	1874	1874	0
223	20250109	155400	220997591	1874	1874	1874	1874	0
224	20250109	155300	220997591	1874	1874	1874	1874	0
225	20250109	155200	220997591	1874	1874	1874	1874	0
226	20250109	155100	220997591	1874	1874	1874	1874	0
227	20250109	155000	220997591	1874	1874	1874	1874	0
228	20250109	154900	220997591	1874	1874	1874	1874	0
229	20250109	154800	220997591	1874	1874	1874	1874	0
230	20250109	154700	220997591	1874	1874	1874	1874	0
231	20250109	154600	220997591	1874	1874	1874	1874	0
232	20250109	154500	220997591	1874	1874	1874	1874	0
233	20250109	154400	220997591	1874	1874	1874	1874	0
234	20250109	154300	220997591	1874	1874	1874	1874	0
235	20250109	154200	220997591	1874	1874	1874	1874	0
236	20250109	154100	220997591	1874	1874	1874	1874	0
237	20250109	154000	220997591	1874	1874	1874	1874	0
238	20250109	153900	220997591	1874	1874	1874	1874	0
239	20250109	153800	220997591	1874	1874	1874	1874	0
240	20250109	153700	220997591	1874	1874	1874	1874	0
241	20250109	153600	220997591	1874	1874	1874	1874	0
242	20250109	153500	220997591	1874	1874	1874	1874	1679
243	20250109	153400	220997591	1874	1874	1874	1874	0
244	20250109	153300	220997591	1874	1874	1874	1874	0
245	20250109	153200	220997591	1874	1874	1874	1874	0
246	20250109	153100	220997591	1874	1874	1874	1874	0
247	20250109	153000	220997591	1874	1874	1874	1874	1679
248	20250109	152900	217851145	1872	1872	1872	1872	0
249	20250109	152800	217851145	1872	1872	1872	1872	0
250	20250109	152700	217851145	1872	1872	1872	1872	0
251	20250109	152600	217851145	1872	1872	1872	1872	0
252	20250109	152500	217851145	1872	1872	1872	1872	0
253	20250109	152400	217851145	1872	1872	1872	1872	0
254	20250109	152300	217851145	1872	1872	1872	1872	0
255	20250109	152200	217851145	1872	1872	1872	1872	0
256	20250109	152100	217851145	1872	1872	1872	1872	0
257	20250109	152000	217851145	1872	1872	1872	1872	0
258	20250109	151900	217851145	1872	1870	1872	1870	852
259	20250109	151800	216257492	1871	1870	1871	1870	40
260	20250109	151700	216182653	1870	1870	1870	1870	164
261	20250109	151600	215875973	1870	1870	1870	1870	172
262	20250109	151500	215554333	1870	1870	1870	1870	400
263	20250109	151400	214806333	1870	1868	1870	1868	1164
264	20250109	151300	212630057	1869	1869	1869	1869	166
265	20250109	151200	212319803	1869	1869	1869	1869	630
266	20250109	151100	211142333	1869	1868	1869	1868	972
267	20250109	151000	209326435	1868	1865	1868	1865	2204
268	20250109	150900	205213961	1865	1865	1865	1865	31
269	20250109	150800	205156146	1865	1866	1866	1865	428
270	20250109	150700	204357667	1865	1863	1865	1863	2915
271	20250109	150600	198922486	1864	1864	1864	1864	434
272	20250109	150500	198113510	1864	1864	1864	1864	690
273	20250109	150400	196827350	1864	1864	1864	1864	1616
274	20250109	150300	193815126	1863	1861	1863	1861	1220
275	20250109	150200	191544406	1861	1860	1861	1860	1100
276	20250109	150100	189498306	1859	1857	1859	1857	1212
277	20250109	150000	187245260	1858	1857	1858	1857	880
278	20250109	145900	185610271	1857	1857	1857	1857	0
279	20250109	145800	185610271	1857	1857	1857	1857	0
280	20250109	145700	185610271	1857	1857	1857	1857	5
281	20250109	145600	185600986	1858	1858	1858	1858	0
282	20250109	145500	185600986	1858	1858	1858	1858	1112
283	20250109	145400	183534890	1857	1855	1857	1855	518
284	20250109	145300	182573070	1855	1852	1855	1852	1529
285	20250109	145200	179738200	1854	1854	1854	1854	0
286	20250109	145100	179738200	1854	1854	1854	1854	0
287	20250109	145000	179738200	1854	1854	1854	1854	0
288	20250109	144900	179738200	1854	1854	1854	1854	0
289	20250109	144800	179738200	1854	1854	1854	1854	0
290	20250109	144700	179738200	1854	1854	1854	1854	0
291	20250109	144600	179738200	1854	1854	1854	1854	0
292	20250109	144500	179738200	1854	1854	1854	1854	0
293	20250109	144400	179738200	1854	1854	1854	1854	10
294	20250109	144300	179719660	1854	1854	1854	1854	0
295	20250109	144200	179719660	1854	1854	1854	1854	0
296	20250109	144100	179719660	1854	1854	1854	1854	0
297	20250109	144000	179719660	1854	1854	1854	1854	0
298	20250109	143900	179719660	1854	1854	1854	1854	11
299	20250109	143800	179699266	1840	1840	1840	1840	0
300	20250109	143700	179699266	1840	1840	1840	1840	0
301	20250109	143600	179699266	1840	1854	1854	1840	2577
302	20250109	143500	174941131	1854	1854	1854	1854	0
303	20250109	143400	174941131	1854	1854	1854	1854	0
304	20250109	143300	174941131	1854	1854	1854	1854	81
305	20250109	143200	174790957	1858	1856	1858	1854	1390
306	20250109	143100	172211179	1856	1856	1856	1856	0
307	20250109	143000	172211179	1856	1856	1856	1856	0
308	20250109	142900	172211179	1856	1856	1856	1856	91
309	20250109	142800	172042283	1855	1854	1855	1854	1088
310	20250109	142700	170024243	1853	1853	1853	1853	100
311	20250109	142600	169838943	1851	1850	1851	1850	201
312	20250109	142500	169466993	1849	1839	1849	1839	5391
313	20250109	142400	159513887	1845	1845	1845	1845	0
314	20250109	142300	159513887	1845	1845	1845	1845	0
315	20250109	142200	159513887	1845	1845	1845	1845	0
316	20250109	142100	159513887	1845	1845	1845	1845	0
317	20250109	142000	159513887	1845	1845	1845	1845	0
318	20250109	141900	159513887	1845	1845	1845	1845	0
319	20250109	141800	159513887	1845	1845	1845	1845	0
320	20250109	141700	159513887	1845	1845	1845	1845	0
321	20250109	141600	159513887	1845	1845	1845	1845	0
322	20250109	141500	159513887	1845	1845	1845	1845	0
323	20250109	141400	159513887	1845	1845	1845	1845	0
324	20250109	141300	159513887	1845	1845	1845	1845	0
325	20250109	141200	159513887	1845	1845	1845	1845	0
326	20250109	141100	159513887	1845	1845	1845	1845	0
327	20250109	141000	159513887	1845	1845	1845	1845	0
328	20250109	140900	159513887	1845	1844	1845	1844	4
329	20250109	140800	159506508	1846	1846	1846	1846	20
330	20250109	140700	159469588	1846	1846	1846	1846	0
331	20250109	140600	159469588	1846	1846	1846	1846	0
332	20250109	140500	159469588	1846	1846	1846	1846	0
333	20250109	140400	159469588	1846	1846	1846	1846	1
334	20250109	140300	159467742	1846	1846	1846	1846	8
335	20250109	140200	159452974	1846	1846	1846	1846	4
336	20250109	140100	159445590	1846	1846	1846	1846	20
337	20250109	140000	159408670	1846	1846	1846	1846	0
338	20250109	135900	159408670	1846	1846	1846	1846	0
339	20250109	135800	159408670	1846	1846	1846	1846	0
340	20250109	135700	159408670	1846	1846	1846	1846	0
341	20250109	135600	159408670	1846	1846	1846	1846	0
342	20250109	135500	159408670	1846	1846	1846	1846	0
343	20250109	135400	159408670	1846	1846	1846	1846	30
344	20250109	135300	159353290	1845	1845	1845	1845	0
345	20250109	135200	159353290	1845	1845	1845	1845	0
346	20250109	135100	159353290	1845	1845	1845	1845	0
347	20250109	135000	159353290	1845	1845	1845	1845	0
348	20250109	134900	159353290	1845	1845	1845	1845	0
349	20250109	134800	159353290	1845	1845	1845	1845	200
350	20250109	134700	158984290	1846	1846	1846	1846	0
351	20250109	134600	158984290	1846	1846	1846	1846	0
352	20250109	134500	158984290	1846	1846	1846	1846	2
353	20250109	134400	158980598	1836	1837	1837	1836	655
354	20250109	134300	157777711	1837	1837	1837	1837	0
355	20250109	134200	157777711	1837	1846	1846	1837	119
356	20250109	134100	157558937	1846	1846	1846	1845	305
357	20250109	134000	156996200	1845	1844	1845	1844	1347
358	20250109	133900	154511974	1844	1844	1844	1844	0
359	20250109	133800	154511974	1844	1844	1844	1844	100
360	20250109	133700	154327574	1844	1844	1844	1844	1011
361	20250109	133600	152463290	1842	1835	1842	1835	976
362	20250109	133500	150667427	1835	1835	1835	1835	20
363	20250109	133400	150630727	1835	1835	1835	1835	0
364	20250109	133300	150630727	1835	1835	1835	1835	4
365	20250109	133200	150623387	1835	1835	1835	1835	1
366	20250109	133100	150621552	1830	1830	1830	1830	100
367	20250109	133000	150438552	1830	1830	1830	1830	0
368	20250109	132900	150438552	1830	1830	1830	1830	0
369	20250109	132800	150438552	1830	1830	1830	1830	0
370	20250109	132700	150438552	1830	1830	1830	1830	17
371	20250109	132600	150407442	1835	1835	1835	1835	0
372	20250109	132500	150407442	1835	1835	1835	1835	0
373	20250109	132400	150407442	1835	1835	1835	1835	0
374	20250109	132300	150407442	1835	1835	1835	1835	0
375	20250109	132200	150407442	1835	1835	1835	1835	0
376	20250109	132100	150407442	1835	1835	1835	1835	0
377	20250109	132000	150407442	1835	1833	1835	1833	700
378	20250109	131900	149123140	1833	1833	1833	1833	0
379	20250109	131800	149123140	1833	1832	1833	1832	51
380	20250109	131700	149029707	1830	1830	1830	1830	0
381	20250109	131600	149029707	1830	1830	1830	1830	28
382	20250109	131500	148978467	1831	1832	1832	1831	130
383	20250109	131400	148740407	1832	1830	1833	1830	693
384	20250109	131300	147470935	1830	1827	1830	1827	167
385	20250109	131200	147165731	1828	1830	1830	1828	112
386	20250109	131100	146960819	1830	1830	1830	1830	0
387	20250109	131000	146960819	1830	1830	1830	1830	0
388	20250109	130900	146960819	1830	1827	1830	1827	137
389	20250109	130800	146710511	1826	1826	1826	1826	100
390	20250109	130700	146527911	1829	1829	1829	1829	0
391	20250109	130600	146527911	1829	1826	1829	1826	107
392	20250109	130500	146332376	1828	1828	1828	1828	0
393	20250109	130400	146332376	1828	1825	1828	1825	155
394	20250109	130300	146049498	1830	1830	1830	1830	0
395	20250109	130200	146049498	1830	1830	1830	1830	0
396	20250109	130100	146049498	1830	1830	1830	1830	0
397	20250109	130000	146049498	1830	1830	1830	1830	0
398	20250109	125900	146049498	1830	1830	1830	1830	0
399	20250109	125800	146049498	1830	1830	1830	1830	0
400	20250109	125700	146049498	1830	1830	1830	1830	0
401	20250109	125600	146049498	1830	1830	1830	1830	0
402	20250109	125500	146049498	1830	1830	1830	1830	3
403	20250109	125400	146044008	1822	1822	1822	1822	0
404	20250109	125300	146044008	1822	1822	1822	1822	54
405	20250109	125200	145945620	1830	1830	1830	1830	0
406	20250109	125100	145945620	1830	1830	1830	1830	0
407	20250109	125000	145945620	1830	1830	1830	1830	1
408	20250109	124900	145943790	1830	1830	1830	1830	0
409	20250109	124800	145943790	1830	1830	1830	1830	0
410	20250109	124700	145943790	1830	1830	1830	1830	3
411	20250109	124600	145938300	1822	1822	1822	1822	100
412	20250109	124500	145756100	1830	1830	1830	1830	3
413	20250109	124400	145750610	1822	1822	1822	1822	400
414	20250109	124300	145021810	1832	1832	1832	1832	0
415	20250109	124200	145021810	1832	1832	1832	1832	0
416	20250109	124100	145021810	1832	1832	1832	1832	0
417	20250109	124000	145021810	1832	1832	1832	1832	0
418	20250109	123900	145021810	1832	1832	1832	1832	0
419	20250109	123800	145021810	1832	1832	1832	1832	3
420	20250109	123700	145016314	1822	1822	1822	1822	100
421	20250109	123600	144834114	1832	1832	1832	1832	3
422	20250109	123500	144828618	1823	1823	1823	1823	0
423	20250109	123400	144828618	1823	1823	1823	1823	0
424	20250109	123300	144828618	1823	1823	1823	1823	190
425	20250109	123200	144482248	1823	1823	1823	1823	8
426	20250109	123100	144467664	1833	1832	1833	1832	6
427	20250109	123000	144456669	1832	1832	1832	1823	304
428	20250109	122900	143901541	1832	1832	1832	1832	100
429	20250109	122800	143718341	1831	1831	1831	1831	858
430	20250109	122700	142147343	1832	1831	1832	1831	61
431	20250109	122600	142035651	1823	1823	1823	1823	0
432	20250109	122500	142035651	1823	1823	1823	1823	81
433	20250109	122400	141887988	1831	1831	1831	1831	200
434	20250109	122300	141521788	1831	1831	1831	1831	0
435	20250109	122200	141521788	1831	1831	1831	1831	0
436	20250109	122100	141521788	1831	1825	1831	1825	516
437	20250109	122000	140578434	1825	1820	1825	1820	181
438	20250109	121900	140248516	1820	1824	1825	1820	1864
439	20250109	121800	136850275	1824	1818	1824	1818	27200
440	20250109	121700	87350528	1818	1815	1818	1815	1761
441	20250109	121600	84151186	1811	1811	1811	1811	581
442	20250109	121500	83098995	1811	1811	1811	1811	0
443	20250109	121400	83098995	1811	1811	1811	1811	0
444	20250109	121300	83098995	1811	1811	1811	1811	0
445	20250109	121200	83098995	1811	1811	1811	1811	0
446	20250109	121100	83098995	1811	1811	1811	1811	500
447	20250109	121000	82193495	1811	1811	1811	1811	0
448	20250109	120900	82193495	1811	1811	1811	1811	0
449	20250109	120800	82193495	1811	1811	1811	1811	200
450	20250109	120700	81831295	1811	1811	1811	1811	2500
451	20250109	120600	77303795	1810	1810	1810	1810	0
452	20250109	120500	77303795	1810	1810	1810	1810	0
453	20250109	120400	77303795	1810	1810	1810	1810	1656
454	20250109	120300	74306435	1805	1805	1805	1805	0
455	20250109	120200	74306435	1805	1805	1805	1805	199
456	20250109	120100	73947240	1803	1803	1803	1803	200
457	20250109	120000	73586640	1814	1814	1814	1814	0
458	20250109	115900	73586640	1814	1814	1814	1814	0
459	20250109	115800	73586640	1814	1814	1814	1814	594
460	20250109	115700	72509124	1814	1814	1814	1814	0
461	20250109	115600	72509124	1814	1803	1814	1803	4
462	20250109	115500	72501879	1803	1803	1803	1803	0
463	20250109	115400	72501879	1803	1803	1803	1803	1
464	20250109	115300	72500076	1814	1814	1814	1814	0
465	20250109	115200	72500076	1814	1814	1814	1814	0
466	20250109	115100	72500076	1814	1814	1814	1814	0
467	20250109	115000	72500076	1814	1814	1814	1814	0
468	20250109	114900	72500076	1814	1814	1814	1814	0
469	20250109	114800	72500076	1814	1814	1814	1814	3
470	20250109	114700	72494634	1810	1810	1810	1810	0
471	20250109	114600	72494634	1810	1810	1810	1810	0
472	20250109	114500	72494634	1810	1810	1810	1810	2200
473	20250109	114400	68512634	1809	1809	1809	1809	0
474	20250109	114300	68512634	1809	1805	1810	1805	5100
475	20250109	114200	59287980	1804	1804	1804	1804	0
476	20250109	114100	59287980	1804	1804	1804	1804	0
477	20250109	114000	59287980	1804	1804	1804	1804	400
478	20250109	113900	58566380	1800	1802	1802	1800	408
479	20250109	113800	57831166	1802	1802	1802	1802	0
480	20250109	113700	57831166	1802	1802	1802	1802	3
481	20250109	113600	57825760	1800	1800	1800	1800	0
482	20250109	113500	57825760	1800	1800	1800	1800	0
483	20250109	113400	57825760	1800	1800	1800	1800	0
484	20250109	113300	57825760	1800	1800	1800	1800	0
485	20250109	113200	57825760	1800	1800	1800	1800	0
486	20250109	113100	57825760	1800	1800	1800	1800	30
487	20250109	113000	57771760	1800	1800	1800	1800	0
488	20250109	112900	57771760	1800	1800	1800	1800	1717
489	20250109	112800	54681160	1800	1800	1800	1800	0
490	20250109	112700	54681160	1800	1800	1800	1800	40
491	20250109	112600	54609160	1800	1800	1800	1800	0
492	20250109	112500	54609160	1800	1800	1800	1800	0
493	20250109	112400	54609160	1800	1800	1800	1800	0
494	20250109	112300	54609160	1800	1800	1800	1800	0
495	20250109	112200	54609160	1800	1799	1800	1799	800
496	20250109	112100	53169516	1799	1799	1799	1799	0
497	20250109	112000	53169516	1799	1799	1799	1799	0
498	20250109	111900	53169516	1799	1799	1799	1799	591
499	20250109	111800	52106307	1799	1799	1799	1799	0
500	20250109	111700	52106307	1799	1799	1799	1799	0
501	20250109	111600	52106307	1799	1799	1799	1799	0
502	20250109	111500	52106307	1799	1799	1799	1799	0
503	20250109	111400	52106307	1799	1788	1799	1788	90
504	20250109	111300	51945206	1787	1788	1798	1787	383
505	20250109	111200	51260452	1799	1799	1799	1799	0
506	20250109	111100	51260452	1799	1799	1799	1799	4
507	20250109	111000	51253256	1799	1799	1799	1799	1
508	20250109	110900	51251457	1802	1802	1802	1802	0
509	20250109	110800	51251457	1802	1802	1802	1802	0
510	20250109	110700	51251457	1802	1802	1802	1802	0
511	20250109	110600	51251457	1802	1802	1802	1802	3
512	20250109	110500	51246051	1786	1786	1786	1786	0
513	20250109	110400	51246051	1786	1787	1787	1786	616
514	20250109	110300	50145720	1802	1802	1802	1802	0
515	20250109	110200	50145720	1802	1802	1802	1802	1
516	20250109	110100	50143918	1802	1802	1802	1802	0
517	20250109	110000	50143918	1802	1802	1802	1802	0
518	20250109	105900	50143918	1802	1802	1802	1802	0
519	20250109	105800	50143918	1802	1802	1802	1802	5
520	20250109	105700	50134908	1802	1802	1802	1802	0
521	20250109	105600	50134908	1802	1802	1802	1802	0
522	20250109	105500	50134908	1802	1802	1802	1802	0
523	20250109	105400	50134908	1802	1802	1802	1802	3
524	20250109	105300	50129502	1787	1787	1787	1787	82
525	20250109	105200	49982968	1788	1788	1788	1788	0
526	20250109	105100	49982968	1788	1788	1788	1787	1433
527	20250109	105000	47420827	1790	1790	1790	1790	0
528	20250109	104900	47420827	1790	1790	1790	1790	388
529	20250109	104800	46726307	1806	1806	1806	1806	0
530	20250109	104700	46726307	1806	1806	1806	1806	0
531	20250109	104600	46726307	1806	1806	1806	1806	0
532	20250109	104500	46726307	1806	1806	1806	1806	0
533	20250109	104400	46726307	1806	1806	1806	1806	0
534	20250109	104300	46726307	1806	1806	1806	1806	0
535	20250109	104200	46726307	1806	1806	1806	1806	0
536	20250109	104100	46726307	1806	1806	1806	1806	0
537	20250109	104000	46726307	1806	1800	1806	1800	113
538	20250109	103900	46522901	1800	1800	1800	1800	0
539	20250109	103800	46522901	1800	1800	1800	1800	0
540	20250109	103700	46522901	1800	1800	1800	1800	0
541	20250109	103600	46522901	1800	1800	1800	1800	0
542	20250109	103500	46522901	1800	1800	1800	1800	468
543	20250109	103400	45680501	1808	1808	1808	1808	0
544	20250109	103300	45680501	1808	1800	1808	1800	33
545	20250109	103200	45621021	1808	1808	1808	1808	0
546	20250109	103100	45621021	1808	1808	1808	1808	0
547	20250109	103000	45621021	1808	1808	1808	1808	0
548	20250109	102900	45621021	1808	1808	1808	1808	0
549	20250109	102800	45621021	1808	1780	1808	1780	403
550	20250109	102700	44903597	1780	1800	1800	1777	13593
551	20250109	102600	20606713	1809	1809	1809	1809	0
552	20250109	102500	20606713	1809	1809	1809	1809	0
553	20250109	102400	20606713	1809	1809	1809	1809	0
554	20250109	102300	20606713	1809	1809	1809	1809	0
555	20250109	102200	20606713	1809	1809	1809	1809	0
556	20250109	102100	20606713	1809	1809	1809	1809	0
557	20250109	102000	20606713	1809	1809	1809	1809	0
558	20250109	101900	20606713	1809	1809	1809	1809	0
559	20250109	101800	20606713	1809	1809	1809	1809	0
560	20250109	101700	20606713	1809	1809	1809	1809	0
561	20250109	101600	20606713	1809	1809	1809	1809	0
562	20250109	101500	20606713	1809	1809	1809	1809	0
563	20250109	101400	20606713	1809	1809	1809	1809	0
564	20250109	101300	20606713	1809	1809	1809	1809	0
565	20250109	101200	20606713	1809	1809	1809	1809	0
566	20250109	101100	20606713	1809	1809	1809	1809	0
567	20250109	101000	20606713	1809	1808	1809	1808	3
568	20250109	100900	20601287	1809	1809	1809	1809	0
569	20250109	100800	20601287	1809	1809	1809	1808	12
570	20250109	100700	20579581	1809	1809	1809	1809	0
571	20250109	100600	20579581	1809	1809	1809	1809	1
572	20250109	100500	20577772	1797	1797	1797	1797	0
573	20250109	100400	20577772	1797	1797	1797	1797	0
574	20250109	100300	20577772	1797	1797	1797	1797	0
575	20250109	100200	20577772	1797	1797	1797	1797	0
576	20250109	100100	20577772	1797	1795	1797	1795	553
577	20250109	100000	19584173	1795	1795	1795	1795	0
578	20250109	095900	19584173	1795	1795	1795	1795	1000
579	20250109	095800	17789173	1792	1792	1792	1792	0
580	20250109	095700	17789173	1792	1792	1792	1792	28
581	20250109	095600	17738997	1792	1792	1792	1792	100
582	20250109	095500	17559797	1791	1791	1791	1791	0
583	20250109	095400	17559797	1791	1791	1791	1791	152
584	20250109	095300	17287565	1790	1790	1790	1790	30
585	20250109	095200	17233865	1790	1790	1790	1790	0
586	20250109	095100	17233865	1790	1790	1790	1790	0
587	20250109	095000	17233865	1790	1790	1790	1790	31
588	20250109	094900	17178375	1790	1790	1790	1790	0
589	20250109	094800	17178375	1790	1790	1790	1790	100
590	20250109	094700	16999375	1789	1789	1789	1789	0
591	20250109	094600	16999375	1789	1789	1789	1789	8
592	20250109	094500	16985063	1791	1791	1791	1791	0
593	20250109	094400	16985063	1791	1791	1791	1791	0
594	20250109	094300	16985063	1791	1791	1791	1791	0
595	20250109	094200	16985063	1791	1782	1791	1782	849
596	20250109	094100	15472055	1782	1782	1782	1782	161
597	20250109	094000	15185153	1782	1782	1782	1782	0
598	20250109	093900	15185153	1782	1782	1782	1782	1
599	20250109	093800	15183371	1782	1782	1782	1782	0
600	20250109	093700	15183371	1782	1783	1783	1782	269
601	20250109	093600	14703794	1791	1791	1791	1791	0
602	20250109	093500	14703794	1791	1791	1791	1791	0
603	20250109	093400	14703794	1791	1791	1791	1791	0
604	20250109	093300	14703794	1791	1791	1791	1791	1
605	20250109	093200	14702003	1781	1781	1781	1781	0
606	20250109	093100	14702003	1781	1781	1782	1781	431
607	20250109	093000	13934242	1790	1792	1795	1790	165
608	20250109	092900	13638173	1786	1787	1787	1786	1020
609	20250109	092800	11815453	1795	1795	1795	1795	0
610	20250109	092700	11815453	1795	1795	1795	1795	3
611	20250109	092600	11810068	1795	1795	1795	1795	0
612	20250109	092500	11810068	1795	1795	1795	1795	0
613	20250109	092400	11810068	1795	1792	1795	1790	24
614	20250109	092300	11767094	1797	1797	1797	1797	3
615	20250109	092200	11761703	1796	1797	1797	1796	2288
616	20250109	092100	7650169	1792	1795	1795	1792	39
617	20250109	092000	7580221	1798	1798	1798	1798	0
618	20250109	091900	7580221	1798	1798	1798	1798	39
619	20250109	091800	7510099	1799	1799	1799	1795	1743
620	20250109	091700	4375928	1800	1805	1805	1800	5
621	20250109	091600	4366922	1800	1805	1805	1800	6
622	20250109	091500	4356117	1809	1807	1809	1807	56
623	20250109	091400	4254849	1799	1799	1799	1799	101
624	20250109	091300	4073150	1810	1800	1810	1800	84
625	20250109	091200	3921921	1815	1815	1815	1815	0
626	20250109	091100	3921921	1815	1815	1815	1815	150
627	20250109	091000	3649671	1816	1816	1816	1816	0
628	20250109	090900	3649671	1816	1816	1816	1816	0
629	20250109	090800	3649671	1816	1815	1816	1815	100
630	20250109	090700	3468072	1800	1799	1800	1799	1907
631	20250109	090600	36379	1819	1818	1819	1818	11
632	20250109	090500	16380	1820	1820	1820	1820	0
633	20250109	090400	16380	1820	1820	1820	1820	0
634	20250109	090300	16380	1820	1820	1820	1820	0
635	20250109	090200	16380	1820	1820	1820	1820	0
636	20250109	090100	16380	1820	1820	1820	1820	6
637	20250109	090000	5460	1820	1820	1820	1820	3