KissMeData/065770/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194500	822041914	1770	1770	1770	1770	5862
3	20250116	194400	822041914	1770	1770	1770	1770	0
4	20250116	194300	822041914	1770	1770	1770	1770	0
5	20250116	194200	822041914	1770	1770	1770	1770	0
6	20250116	194100	822041914	1770	1770	1770	1770	0
7	20250116	194000	822041914	1770	1770	1770	1770	0
8	20250116	193900	822041914	1770	1770	1770	1770	0
9	20250116	193800	822041914	1770	1770	1770	1770	0
10	20250116	193700	822041914	1770	1770	1770	1770	0
11	20250116	193600	822041914	1770	1770	1770	1770	0
12	20250116	193500	822041914	1770	1770	1770	1770	0
13	20250116	193400	822041914	1770	1770	1770	1770	0
14	20250116	193300	822041914	1770	1770	1770	1770	0
15	20250116	193200	822041914	1770	1770	1770	1770	0
16	20250116	193100	822041914	1770	1770	1770	1770	0
17	20250116	193000	822041914	1770	1770	1770	1770	0
18	20250116	192900	822041914	1770	1770	1770	1770	0
19	20250116	192800	822041914	1770	1770	1770	1770	0
20	20250116	192700	822041914	1770	1770	1770	1770	0
21	20250116	192600	822041914	1770	1770	1770	1770	0
22	20250116	192500	822041914	1770	1770	1770	1770	0
23	20250116	192400	822041914	1770	1770	1770	1770	0
24	20250116	192300	822041914	1770	1770	1770	1770	0
25	20250116	192200	822041914	1770	1770	1770	1770	0
26	20250116	192100	822041914	1770	1770	1770	1770	0
27	20250116	192000	822041914	1770	1770	1770	1770	0
28	20250116	191900	822041914	1770	1770	1770	1770	0
29	20250116	191800	822041914	1770	1770	1770	1770	0
30	20250116	191700	822041914	1770	1770	1770	1770	0
31	20250116	191600	822041914	1770	1770	1770	1770	0
32	20250116	191500	822041914	1770	1770	1770	1770	5862
33	20250116	191400	822041914	1770	1770	1770	1770	0
34	20250116	191300	822041914	1770	1770	1770	1770	0
35	20250116	191200	822041914	1770	1770	1770	1770	0
36	20250116	191100	822041914	1770	1770	1770	1770	0
37	20250116	191000	822041914	1770	1770	1770	1770	0
38	20250116	190900	822041914	1770	1770	1770	1770	0
39	20250116	190800	822041914	1770	1770	1770	1770	0
40	20250116	190700	822041914	1770	1770	1770	1770	0
41	20250116	190600	822041914	1770	1770	1770	1770	0
42	20250116	190500	822041914	1770	1770	1770	1770	0
43	20250116	190400	822041914	1770	1770	1770	1770	0
44	20250116	190300	822041914	1770	1770	1770	1770	0
45	20250116	190200	822041914	1770	1770	1770	1770	0
46	20250116	190100	822041914	1770	1770	1770	1770	0
47	20250116	190000	822041914	1770	1770	1770	1770	0
48	20250116	185900	822041914	1770	1770	1770	1770	0
49	20250116	185800	822041914	1770	1770	1770	1770	0
50	20250116	185700	822041914	1770	1770	1770	1770	0
51	20250116	185600	822041914	1770	1770	1770	1770	0
52	20250116	185500	822041914	1770	1770	1770	1770	0
53	20250116	185400	822041914	1770	1770	1770	1770	0
54	20250116	185300	822041914	1770	1770	1770	1770	0
55	20250116	185200	822041914	1770	1770	1770	1770	0
56	20250116	185100	822041914	1770	1770	1770	1770	0
57	20250116	185000	822041914	1770	1770	1770	1770	0
58	20250116	184900	822041914	1770	1770	1770	1770	0
59	20250116	184800	822041914	1770	1770	1770	1770	0
60	20250116	184700	822041914	1770	1770	1770	1770	0
61	20250116	184600	822041914	1770	1770	1770	1770	0
62	20250116	184500	822041914	1770	1770	1770	1770	5862
63	20250116	184400	822041914	1770	1770	1770	1770	0
64	20250116	184300	822041914	1770	1770	1770	1770	0
65	20250116	184200	822041914	1770	1770	1770	1770	0
66	20250116	184100	822041914	1770	1770	1770	1770	0
67	20250116	184000	822041914	1770	1770	1770	1770	0
68	20250116	183900	822041914	1770	1770	1770	1770	0
69	20250116	183800	822041914	1770	1770	1770	1770	0
70	20250116	183700	822041914	1770	1770	1770	1770	0
71	20250116	183600	822041914	1770	1770	1770	1770	0
72	20250116	183500	822041914	1770	1770	1770	1770	0
73	20250116	183400	822041914	1770	1770	1770	1770	0
74	20250116	183300	822041914	1770	1770	1770	1770	0
75	20250116	183200	822041914	1770	1770	1770	1770	0
76	20250116	183100	822041914	1770	1770	1770	1770	0
77	20250116	183000	822041914	1770	1770	1770	1770	0
78	20250116	182900	822041914	1770	1770	1770	1770	0
79	20250116	182800	822041914	1770	1770	1770	1770	0
80	20250116	182700	822041914	1770	1770	1770	1770	0
81	20250116	182600	822041914	1770	1770	1770	1770	0
82	20250116	182500	822041914	1770	1770	1770	1770	0
83	20250116	182400	822041914	1770	1770	1770	1770	0
84	20250116	182300	822041914	1770	1770	1770	1770	0
85	20250116	182200	822041914	1770	1770	1770	1770	0
86	20250116	182100	822041914	1770	1770	1770	1770	0
87	20250116	182000	822041914	1770	1770	1770	1770	0
88	20250116	181900	822041914	1770	1770	1770	1770	0
89	20250116	181800	822041914	1770	1770	1770	1770	0
90	20250116	181700	822041914	1770	1770	1770	1770	0
91	20250116	181600	822041914	1770	1770	1770	1770	0
92	20250116	181500	822041914	1770	1770	1770	1770	5862
93	20250116	181400	822041914	1770	1770	1770	1770	0
94	20250116	181300	822041914	1770	1770	1770	1770	0
95	20250116	181200	822041914	1770	1770	1770	1770	0
96	20250116	181100	822041914	1770	1770	1770	1770	0
97	20250116	181000	822041914	1770	1770	1770	1770	0
98	20250116	180900	822041914	1770	1770	1770	1770	0
99	20250116	180800	822041914	1770	1770	1770	1770	0
100	20250116	180700	822041914	1770	1770	1770	1770	0
101	20250116	180600	822041914	1770	1770	1770	1770	0
102	20250116	180500	822041914	1770	1770	1770	1770	0
103	20250116	180400	822041914	1770	1770	1770	1770	0
104	20250116	180300	822041914	1770	1770	1770	1770	0
105	20250116	180200	822041914	1770	1770	1770	1770	0
106	20250116	180100	822041914	1770	1770	1770	1770	0
107	20250116	180000	822041914	1770	1770	1770	1770	0
108	20250116	175900	822041914	1770	1770	1770	1770	0
109	20250116	175800	822041914	1770	1770	1770	1770	0
110	20250116	175700	822041914	1770	1770	1770	1770	0
111	20250116	175600	822041914	1770	1770	1770	1770	0
112	20250116	175500	822041914	1770	1770	1770	1770	0
113	20250116	175400	822041914	1770	1770	1770	1770	0
114	20250116	175300	822041914	1770	1770	1770	1770	0
115	20250116	175200	822041914	1770	1770	1770	1770	0
116	20250116	175100	822041914	1770	1770	1770	1770	0
117	20250116	175000	822041914	1770	1770	1770	1770	0
118	20250116	174900	822041914	1770	1770	1770	1770	0
119	20250116	174800	822041914	1770	1770	1770	1770	0
120	20250116	174700	822041914	1770	1770	1770	1770	0
121	20250116	174600	822041914	1770	1770	1770	1770	0
122	20250116	174500	822041914	1770	1770	1770	1770	5862
123	20250116	174400	822041914	1770	1770	1770	1770	0
124	20250116	174300	822041914	1770	1770	1770	1770	0
125	20250116	174200	822041914	1770	1770	1770	1770	0
126	20250116	174100	822041914	1770	1770	1770	1770	0
127	20250116	174000	822041914	1770	1770	1770	1770	0
128	20250116	173900	822041914	1770	1770	1770	1770	0
129	20250116	173800	822041914	1770	1770	1770	1770	0
130	20250116	173700	822041914	1770	1770	1770	1770	0
131	20250116	173600	822041914	1770	1770	1770	1770	0
132	20250116	173500	822041914	1770	1770	1770	1770	0
133	20250116	173400	822041914	1770	1770	1770	1770	0
134	20250116	173300	822041914	1770	1770	1770	1770	0
135	20250116	173200	822041914	1770	1770	1770	1770	0
136	20250116	173100	822041914	1770	1770	1770	1770	0
137	20250116	173000	822041914	1770	1770	1770	1770	0
138	20250116	172900	822041914	1770	1770	1770	1770	0
139	20250116	172800	822041914	1770	1770	1770	1770	0
140	20250116	172700	822041914	1770	1770	1770	1770	0
141	20250116	172600	822041914	1770	1770	1770	1770	0
142	20250116	172500	822041914	1770	1770	1770	1770	0
143	20250116	172400	822041914	1770	1770	1770	1770	0
144	20250116	172300	822041914	1770	1770	1770	1770	0
145	20250116	172200	822041914	1770	1770	1770	1770	0
146	20250116	172100	822041914	1770	1770	1770	1770	0
147	20250116	172000	822041914	1770	1770	1770	1770	0
148	20250116	171900	822041914	1770	1770	1770	1770	0
149	20250116	171800	822041914	1770	1770	1770	1770	0
150	20250116	171700	822041914	1770	1770	1770	1770	0
151	20250116	171600	822041914	1770	1770	1770	1770	0
152	20250116	171500	822041914	1770	1770	1770	1770	5862
153	20250116	171400	822041914	1770	1770	1770	1770	0
154	20250116	171300	822041914	1770	1770	1770	1770	0
155	20250116	171200	822041914	1770	1770	1770	1770	0
156	20250116	171100	822041914	1770	1770	1770	1770	0
157	20250116	171000	822041914	1770	1770	1770	1770	0
158	20250116	170900	822041914	1770	1770	1770	1770	0
159	20250116	170800	822041914	1770	1770	1770	1770	0
160	20250116	170700	822041914	1770	1770	1770	1770	0
161	20250116	170600	822041914	1770	1770	1770	1770	0
162	20250116	170500	822041914	1770	1770	1770	1770	0
163	20250116	170400	822041914	1770	1770	1770	1770	0
164	20250116	170300	822041914	1770	1770	1770	1770	0
165	20250116	170200	822041914	1770	1770	1770	1770	0
166	20250116	170100	822041914	1770	1770	1770	1770	0
167	20250116	170000	822041914	1770	1770	1770	1770	0
168	20250116	165900	822041914	1770	1770	1770	1770	0
169	20250116	165800	822041914	1770	1770	1770	1770	0
170	20250116	165700	822041914	1770	1770	1770	1770	0
171	20250116	165600	822041914	1770	1770	1770	1770	0
172	20250116	165500	822041914	1770	1770	1770	1770	0
173	20250116	165400	822041914	1770	1770	1770	1770	0
174	20250116	165300	822041914	1770	1770	1770	1770	0
175	20250116	165200	822041914	1770	1770	1770	1770	0
176	20250116	165100	822041914	1770	1770	1770	1770	0
177	20250116	165000	822041914	1770	1770	1770	1770	0
178	20250116	164900	822041914	1770	1770	1770	1770	0
179	20250116	164800	822041914	1770	1770	1770	1770	0
180	20250116	164700	822041914	1770	1770	1770	1770	0
181	20250116	164600	822041914	1770	1770	1770	1770	0
182	20250116	164500	822041914	1770	1770	1770	1770	5862
183	20250116	164400	822041914	1770	1770	1770	1770	0
184	20250116	164300	822041914	1770	1770	1770	1770	0
185	20250116	164200	822041914	1770	1770	1770	1770	0
186	20250116	164100	822041914	1770	1770	1770	1770	0
187	20250116	164000	822041914	1770	1770	1770	1770	0
188	20250116	163900	822041914	1770	1770	1770	1770	0
189	20250116	163800	822041914	1770	1770	1770	1770	0
190	20250116	163700	822041914	1770	1770	1770	1770	0
191	20250116	163600	822041914	1770	1770	1770	1770	0
192	20250116	163500	822041914	1770	1770	1770	1770	0
193	20250116	163400	822041914	1770	1770	1770	1770	0
194	20250116	163300	822041914	1770	1770	1770	1770	0
195	20250116	163200	822041914	1770	1770	1770	1770	0
196	20250116	163100	822041914	1770	1770	1770	1770	0
197	20250116	163000	822041914	1770	1770	1770	1770	0
198	20250116	162900	822041914	1770	1770	1770	1770	0
199	20250116	162800	822041914	1770	1770	1770	1770	0
200	20250116	162700	822041914	1770	1770	1770	1770	0
201	20250116	162600	822041914	1770	1770	1770	1770	0
202	20250116	162500	822041914	1770	1770	1770	1770	0
203	20250116	162400	822041914	1770	1770	1770	1770	0
204	20250116	162300	822041914	1770	1770	1770	1770	0
205	20250116	162200	822041914	1770	1770	1770	1770	0
206	20250116	162100	822041914	1770	1770	1770	1770	0
207	20250116	162000	822041914	1770	1770	1770	1770	0
208	20250116	161900	822041914	1770	1770	1770	1770	0
209	20250116	161800	822041914	1770	1770	1770	1770	0
210	20250116	161700	822041914	1770	1770	1770	1770	0
211	20250116	161600	822041914	1770	1770	1770	1770	0
212	20250116	161500	822041914	1770	1770	1770	1770	5862
213	20250116	161400	822041914	1770	1770	1770	1770	0
214	20250116	161300	822041914	1770	1770	1770	1770	0
215	20250116	161200	822041914	1770	1770	1770	1770	0
216	20250116	161100	822041914	1770	1770	1770	1770	0
217	20250116	161000	822041914	1770	1770	1770	1770	0
218	20250116	160900	822041914	1770	1770	1770	1770	0
219	20250116	160800	822041914	1770	1770	1770	1770	0
220	20250116	160700	822041914	1770	1770	1770	1770	0
221	20250116	160600	822041914	1770	1770	1770	1770	0
222	20250116	160500	822041914	1770	1770	1770	1770	0
223	20250116	160400	822041914	1770	1770	1770	1770	0
224	20250116	160300	822041914	1770	1770	1770	1770	0
225	20250116	160200	822041914	1770	1770	1770	1770	0
226	20250116	160100	822041914	1770	1770	1770	1770	0
227	20250116	160000	822041914	1770	1770	1770	1770	0
228	20250116	155900	822041914	1770	1770	1770	1770	0
229	20250116	155800	822041914	1770	1770	1770	1770	0
230	20250116	155700	822041914	1770	1770	1770	1770	0
231	20250116	155600	822041914	1770	1770	1770	1770	0
232	20250116	155500	822041914	1770	1770	1770	1770	0
233	20250116	155400	822041914	1770	1770	1770	1770	0
234	20250116	155300	822041914	1770	1770	1770	1770	0
235	20250116	155200	822041914	1770	1770	1770	1770	0
236	20250116	155100	822041914	1770	1770	1770	1770	0
237	20250116	155000	822041914	1770	1770	1770	1770	0
238	20250116	154900	822041914	1770	1770	1770	1770	0
239	20250116	154800	822041914	1770	1770	1770	1770	0
240	20250116	154700	822041914	1770	1770	1770	1770	0
241	20250116	154600	822041914	1770	1770	1770	1770	0
242	20250116	154500	822041914	1770	1770	1770	1770	5862
243	20250116	154400	822041914	1770	1770	1770	1770	0
244	20250116	154300	822041914	1770	1770	1770	1770	0
245	20250116	154200	822041914	1770	1770	1770	1770	0
246	20250116	154100	822041914	1770	1770	1770	1770	0
247	20250116	154000	822041914	1770	1770	1770	1770	0
248	20250116	153900	822041914	1770	1770	1770	1770	0
249	20250116	153800	822041914	1770	1770	1770	1770	0
250	20250116	153700	822041914	1770	1770	1770	1770	0
251	20250116	153600	822041914	1770	1770	1770	1770	0
252	20250116	153500	822041914	1770	1770	1770	1770	0
253	20250116	153400	822041914	1770	1770	1770	1770	0
254	20250116	153300	822041914	1770	1770	1770	1770	0
255	20250116	153200	822041914	1770	1770	1770	1770	0
256	20250116	153100	822041914	1770	1770	1770	1770	0
257	20250116	153000	822041914	1770	1770	1770	1770	5862
258	20250116	152900	811666174	1770	1770	1770	1770	0
259	20250116	152800	811666174	1770	1770	1770	1770	0
260	20250116	152700	811666174	1770	1770	1770	1770	0
261	20250116	152600	811666174	1770	1770	1770	1770	0
262	20250116	152500	811666174	1770	1770	1770	1770	0
263	20250116	152400	811666174	1770	1770	1770	1770	0
264	20250116	152300	811666174	1770	1770	1770	1770	0
265	20250116	152200	811666174	1770	1770	1770	1770	0
266	20250116	152100	811666174	1770	1770	1770	1770	0
267	20250116	152000	811666174	1770	1770	1770	1770	0
268	20250116	151900	811666174	1770	1766	1771	1766	2457
269	20250116	151800	807321899	1767	1767	1767	1767	27
270	20250116	151700	807274190	1767	1767	1767	1763	1840
271	20250116	151600	804024085	1767	1767	1767	1767	1431
272	20250116	151500	801495508	1761	1767	1767	1761	147
273	20250116	151400	801235807	1767	1767	1767	1767	141
274	20250116	151300	800986660	1767	1767	1767	1767	120
275	20250116	151200	800774620	1758	1766	1766	1758	498
276	20250116	151100	799897872	1767	1766	1767	1766	400
277	20250116	151000	799191434	1758	1758	1758	1758	500
278	20250116	150900	798312434	1766	1766	1767	1759	6938
279	20250116	150800	786068190	1762	1767	1767	1762	3310
280	20250116	150700	780225618	1766	1766	1766	1766	0
281	20250116	150600	780225618	1766	1766	1766	1766	210
282	20250116	150500	779854758	1770	1770	1770	1765	422
283	20250116	150400	779109263	1770	1770	1770	1769	69
284	20250116	150300	778987143	1770	1770	1770	1770	67
285	20250116	150200	778868553	1770	1772	1772	1770	95
286	20250116	150100	778700301	1768	1768	1768	1768	21
287	20250116	150000	778663173	1769	1769	1769	1769	426
288	20250116	145900	777909579	1769	1769	1769	1769	30
289	20250116	145800	777856509	1769	1769	1769	1769	8
290	20250116	145700	777842357	1773	1770	1773	1770	100
291	20250116	145600	777665237	1770	1770	1770	1770	23
292	20250116	145500	777624527	1770	1770	1770	1770	0
293	20250116	145400	777624527	1770	1770	1770	1770	347
294	20250116	145300	777010337	1770	1770	1770	1770	10
295	20250116	145200	776992637	1773	1773	1773	1773	6
296	20250116	145100	776981999	1773	1772	1775	1772	1168
297	20250116	145000	774910974	1768	1772	1772	1768	5
298	20250116	144900	774902124	1766	1766	1766	1766	0
299	20250116	144800	774902124	1766	1769	1769	1766	76
300	20250116	144700	774767902	1766	1766	1766	1766	0
301	20250116	144600	774767902	1766	1766	1766	1766	86
302	20250116	144500	774616026	1766	1767	1767	1765	1670
303	20250116	144400	771665824	1782	1782	1782	1782	0
304	20250116	144300	771665824	1782	1782	1782	1782	0
305	20250116	144200	771665824	1782	1782	1782	1782	42
306	20250116	144100	771590980	1783	1783	1783	1783	0
307	20250116	144000	771590980	1783	1783	1783	1783	0
308	20250116	143900	771590980	1783	1783	1783	1783	40
309	20250116	143800	771519660	1783	1783	1783	1783	0
310	20250116	143700	771519660	1783	1783	1783	1783	0
311	20250116	143600	771519660	1783	1770	1783	1770	2581
312	20250116	143500	766934708	1766	1766	1766	1766	0
313	20250116	143400	766934708	1766	1766	1766	1766	0
314	20250116	143300	766934708	1766	1768	1769	1766	584
315	20250116	143200	765902157	1769	1769	1769	1769	8
316	20250116	143100	765888005	1769	1767	1769	1767	195
317	20250116	143000	765543054	1769	1769	1769	1767	131
318	20250116	142900	765311340	1769	1770	1770	1769	20
319	20250116	142800	765275950	1771	1771	1771	1771	16
320	20250116	142700	765247614	1771	1774	1774	1771	279
321	20250116	142600	764753161	1772	1774	1774	1772	31
322	20250116	142500	764698182	1767	1772	1774	1767	355
323	20250116	142400	764070223	1772	1775	1775	1772	303
324	20250116	142300	763532431	1775	1777	1777	1773	142
325	20250116	142200	763280386	1777	1779	1780	1776	103
326	20250116	142100	763097323	1778	1783	1783	1778	889
327	20250116	142000	761514786	1780	1790	1790	1780	1100
328	20250116	141900	759554279	1790	1790	1790	1790	0
329	20250116	141800	759554279	1790	1790	1790	1790	12
330	20250116	141700	759532799	1783	1783	1784	1783	203
331	20250116	141600	759170749	1790	1786	1790	1786	192
332	20250116	141500	758827674	1780	1780	1780	1780	20
333	20250116	141400	758792074	1780	1777	1780	1777	249
334	20250116	141300	758349250	1777	1771	1778	1771	1250
335	20250116	141200	756131011	1771	1772	1772	1771	126
336	20250116	141100	755907827	1778	1778	1778	1778	47
337	20250116	141000	755824261	1778	1785	1785	1778	540
338	20250116	140900	754863861	1771	1790	1790	1770	824
339	20250116	140800	753400282	1792	1793	1793	1780	405
340	20250116	140700	752678751	1794	1794	1794	1794	201
341	20250116	140600	752318157	1794	1792	1797	1782	335
342	20250116	140500	751720666	1792	1768	1792	1768	3611
343	20250116	140400	745309801	1768	1765	1768	1755	2252
344	20250116	140300	741342046	1765	1762	1765	1755	2052
345	20250116	140200	737732959	1758	1758	1760	1758	3171
346	20250116	140100	732158121	1758	1760	1760	1758	409
347	20250116	140000	731438323	1760	1759	1760	1759	140
348	20250116	135900	731192046	1760	1748	1760	1748	14231
349	20250116	135800	706197375	1749	1740	1750	1735	1352
350	20250116	135700	703848200	1748	1747	1748	1739	2010
351	20250116	135600	700341154	1747	1747	1747	1747	110
352	20250116	135500	700148984	1747	1749	1749	1747	546
353	20250116	135400	699194050	1749	1749	1749	1749	1
354	20250116	135300	699192301	1737	1743	1755	1736	9254
355	20250116	135200	683106738	1755	1755	1755	1755	31
356	20250116	135100	683052333	1746	1744	1756	1744	1158
357	20250116	135000	681030497	1744	1756	1756	1744	350
358	20250116	134900	680419674	1746	1749	1756	1746	892
359	20250116	134800	678860502	1749	1754	1754	1749	6887
360	20250116	134700	666804451	1760	1760	1760	1760	0
361	20250116	134600	666804451	1760	1759	1760	1759	2292
362	20250116	134500	662772822	1759	1752	1759	1752	307
363	20250116	134400	662234916	1761	1761	1761	1761	23
364	20250116	134300	662194413	1762	1767	1767	1762	274
365	20250116	134200	661711075	1750	1768	1768	1750	72
366	20250116	134100	661583813	1768	1753	1768	1753	1559
367	20250116	134000	658843341	1744	1744	1744	1744	400
368	20250116	133900	658145741	1743	1743	1743	1743	0
369	20250116	133800	658145741	1743	1744	1744	1743	1081
370	20250116	133700	656261519	1758	1758	1758	1758	0
371	20250116	133600	656261519	1758	1745	1758	1743	1782
372	20250116	133500	653152863	1760	1758	1760	1745	469
373	20250116	133400	652330959	1743	1756	1765	1743	5410
374	20250116	133300	642866018	1755	1756	1756	1753	1843
375	20250116	133200	639629785	1756	1756	1758	1743	4363
376	20250116	133100	632024158	1756	1743	1756	1743	1707
377	20250116	133000	629045742	1742	1766	1766	1742	20989
378	20250116	132900	592198374	1766	1766	1766	1766	13
379	20250116	132800	592175416	1766	1777	1777	1766	5087
380	20250116	132700	583175388	1777	1777	1777	1777	82
381	20250116	132600	583029674	1777	1777	1777	1777	680
382	20250116	132500	581821314	1777	1776	1777	1768	510
383	20250116	132400	580918747	1777	1776	1777	1776	130
384	20250116	132300	580687817	1768	1768	1768	1768	4
385	20250116	132200	580680745	1767	1767	1767	1767	50
386	20250116	132100	580592395	1777	1768	1777	1767	3057
387	20250116	132000	575185660	1769	1770	1770	1769	4373
388	20250116	131900	567449814	1769	1775	1775	1769	1454
389	20250116	131800	564873253	1778	1778	1778	1778	1
390	20250116	131700	564871475	1775	1775	1775	1775	543
391	20250116	131600	563907650	1775	1777	1777	1775	875
392	20250116	131500	562354515	1777	1784	1784	1777	1760
393	20250116	131400	559225460	1776	1777	1792	1776	13386
394	20250116	131300	535374340	1773	1770	1773	1762	3246
395	20250116	131200	529627020	1771	1773	1773	1760	2891
396	20250116	131100	524512288	1782	1777	1782	1774	7641
397	20250116	131000	510945637	1775	1778	1778	1775	2050
398	20250116	130900	507306100	1783	1783	1783	1783	1
399	20250116	130800	507304317	1777	1779	1783	1777	3247
400	20250116	130700	501533656	1779	1788	1788	1779	145
401	20250116	130600	501274870	1788	1788	1788	1788	60
402	20250116	130500	501167590	1793	1788	1793	1778	2124
403	20250116	130400	497386643	1794	1793	1795	1778	2422
404	20250116	130300	493070437	1793	1791	1793	1780	2355
405	20250116	130200	488870446	1793	1797	1797	1793	88
406	20250116	130100	488712334	1797	1780	1797	1780	4020
407	20250116	130000	481519817	1789	1782	1789	1780	2010
408	20250116	125900	477939727	1778	1790	1790	1778	2121
409	20250116	125800	474159582	1789	1791	1791	1789	1728
410	20250116	125700	471068188	1790	1786	1790	1786	5
411	20250116	125600	471059248	1785	1789	1798	1785	629
412	20250116	125500	469936238	1798	1798	1798	1798	161
413	20250116	125400	469646760	1798	1798	1798	1798	25
414	20250116	125300	469601810	1799	1798	1799	1798	100
415	20250116	125200	469422004	1785	1799	1799	1781	2122
416	20250116	125100	465641080	1799	1789	1799	1780	2100
417	20250116	125000	461895835	1782	1789	1789	1782	2800
418	20250116	124900	456894289	1789	1791	1809	1789	1411
419	20250116	124800	454365544	1809	1798	1809	1787	2143
420	20250116	124700	450525478	1797	1795	1797	1792	8109
421	20250116	124600	435978140	1795	1796	1796	1794	2031
422	20250116	124500	432333968	1792	1803	1803	1792	2265
423	20250116	124400	428254570	1803	1807	1807	1803	5347
424	20250116	124300	418609321	1805	1812	1812	1805	2728
425	20250116	124200	413675582	1812	1813	1813	1812	1620
426	20250116	124100	410739591	1813	1813	1813	1813	354
427	20250116	124000	410097789	1812	1812	1812	1812	549
428	20250116	123900	409103001	1812	1813	1813	1812	790
429	20250116	123800	407671021	1812	1813	1813	1812	1000
430	20250116	123700	405858453	1820	1820	1820	1820	1021
431	20250116	123600	404000233	1820	1814	1820	1814	6
432	20250116	123500	403989325	1813	1819	1819	1812	2722
433	20250116	123400	399051582	1813	1818	1819	1813	963
434	20250116	123300	397305113	1820	1825	1825	1820	325
435	20250116	123200	396713036	1827	1835	1835	1826	10182
436	20250116	123100	378052545	1835	1838	1838	1835	2362
437	20250116	123000	373715974	1838	1838	1838	1838	0
438	20250116	122900	373715974	1838	1838	1838	1838	81
439	20250116	122800	373567096	1839	1839	1839	1839	198
440	20250116	122700	373202974	1839	1846	1846	1839	5195
441	20250116	122600	363629815	1846	1846	1846	1846	0
442	20250116	122500	363629815	1846	1846	1846	1846	0
443	20250116	122400	363629815	1846	1846	1846	1846	219
444	20250116	122300	363225541	1845	1845	1845	1845	3
445	20250116	122200	363220006	1845	1845	1845	1845	5
446	20250116	122100	363210781	1845	1845	1845	1845	121
447	20250116	122000	362987536	1845	1850	1850	1845	3928
448	20250116	121900	355735014	1850	1852	1852	1850	352
449	20250116	121800	355083200	1852	1852	1852	1852	0
450	20250116	121700	355083200	1852	1852	1852	1852	0
451	20250116	121600	355083200	1852	1852	1852	1852	0
452	20250116	121500	355083200	1852	1852	1852	1852	1
453	20250116	121400	355081348	1860	1860	1860	1860	0
454	20250116	121300	355081348	1860	1860	1860	1860	0
455	20250116	121200	355081348	1860	1860	1860	1860	0
456	20250116	121100	355081348	1860	1860	1860	1860	0
457	20250116	121000	355081348	1860	1860	1860	1860	0
458	20250116	120900	355081348	1860	1860	1860	1860	0
459	20250116	120800	355081348	1860	1860	1860	1860	0
460	20250116	120700	355081348	1860	1860	1860	1860	0
461	20250116	120600	355081348	1860	1852	1860	1852	51
462	20250116	120500	354986888	1852	1852	1852	1852	0
463	20250116	120400	354986888	1852	1852	1852	1852	0
464	20250116	120300	354986888	1852	1852	1852	1852	0
465	20250116	120200	354986888	1852	1852	1852	1852	0
466	20250116	120100	354986888	1852	1852	1852	1852	267
467	20250116	120000	354492404	1861	1861	1861	1861	0
468	20250116	115900	354492404	1861	1861	1861	1861	0
469	20250116	115800	354492404	1861	1861	1861	1861	0
470	20250116	115700	354492404	1861	1861	1861	1861	0
471	20250116	115600	354492404	1861	1861	1861	1861	0
472	20250116	115500	354492404	1861	1861	1861	1861	0
473	20250116	115400	354492404	1861	1861	1861	1861	0
474	20250116	115300	354492404	1861	1861	1861	1861	2
475	20250116	115200	354488682	1861	1861	1861	1861	0
476	20250116	115100	354488682	1861	1861	1861	1861	0
477	20250116	115000	354488682	1861	1861	1861	1861	0
478	20250116	114900	354488682	1861	1861	1861	1861	0
479	20250116	114800	354488682	1861	1861	1861	1861	0
480	20250116	114700	354488682	1861	1861	1861	1861	0
481	20250116	114600	354488682	1861	1852	1861	1852	51
482	20250116	114500	354394221	1850	1861	1861	1850	505
483	20250116	114400	353459916	1861	1861	1861	1861	0
484	20250116	114300	353459916	1861	1859	1861	1859	266
485	20250116	114200	352965220	1851	1850	1851	1850	502
486	20250116	114100	352036020	1847	1851	1851	1847	1500
487	20250116	114000	349263363	1851	1851	1851	1851	1
488	20250116	113900	349261512	1854	1856	1856	1854	1228
489	20250116	113800	346984314	1857	1857	1857	1857	0
490	20250116	113700	346984314	1857	1857	1857	1857	50
491	20250116	113600	346891464	1863	1863	1863	1863	0
492	20250116	113500	346891464	1863	1861	1863	1861	1000
493	20250116	113400	345029464	1863	1863	1863	1863	0
494	20250116	113300	345029464	1863	1858	1863	1858	7
495	20250116	113200	345016453	1858	1858	1858	1858	1088
496	20250116	113100	342994949	1864	1864	1864	1864	0
497	20250116	113000	342994949	1864	1856	1864	1856	756
498	20250116	112900	341591733	1864	1864	1864	1864	100
499	20250116	112800	341405333	1856	1856	1856	1856	3000
500	20250116	112700	335837333	1856	1856	1856	1856	0
501	20250116	112600	335837333	1856	1857	1857	1856	4653
502	20250116	112500	327201359	1856	1859	1859	1856	1000
503	20250116	112400	325344211	1857	1857	1857	1857	0
504	20250116	112300	325344211	1857	1857	1857	1857	915
505	20250116	112200	323645056	1857	1857	1857	1857	300
506	20250116	112100	323087956	1860	1860	1860	1860	170
507	20250116	112000	322771756	1870	1870	1870	1870	33
508	20250116	111900	322710046	1872	1872	1872	1872	0
509	20250116	111800	322710046	1872	1862	1872	1862	338
510	20250116	111700	322080432	1862	1862	1862	1862	2
511	20250116	111600	322076708	1862	1862	1862	1862	0
512	20250116	111500	322076708	1862	1862	1862	1862	0
513	20250116	111400	322076708	1862	1862	1862	1862	0
514	20250116	111300	322076708	1862	1862	1862	1862	87
515	20250116	111200	321914714	1862	1861	1862	1861	2709
516	20250116	111100	316871822	1861	1861	1861	1861	0
517	20250116	111000	316871822	1861	1861	1861	1861	0
518	20250116	110900	316871822	1861	1861	1861	1861	0
519	20250116	110800	316871822	1861	1861	1861	1861	0
520	20250116	110700	316871822	1861	1861	1861	1861	40
521	20250116	110600	316797382	1855	1855	1855	1855	0
522	20250116	110500	316797382	1855	1855	1855	1855	10
523	20250116	110400	316778832	1855	1855	1855	1855	1990
524	20250116	110300	313087382	1855	1855	1855	1855	10
525	20250116	110200	313068832	1862	1862	1862	1862	0
526	20250116	110100	313068832	1862	1862	1862	1862	0
527	20250116	110000	313068832	1862	1862	1862	1862	967
528	20250116	105900	311268278	1862	1862	1862	1862	141
529	20250116	105800	311005736	1856	1856	1858	1856	1537
530	20250116	105700	308150886	1848	1848	1848	1848	0
531	20250116	105600	308150886	1848	1848	1848	1848	377
532	20250116	105500	307454190	1847	1847	1847	1847	0
533	20250116	105400	307454190	1847	1849	1849	1847	1776
534	20250116	105300	304172508	1854	1854	1854	1854	22
535	20250116	105200	304131720	1854	1854	1854	1854	0
536	20250116	105100	304131720	1854	1856	1856	1854	61
537	20250116	105000	304018544	1856	1856	1856	1856	0
538	20250116	104900	304018544	1856	1856	1856	1856	385
539	20250116	104800	303303984	1856	1856	1856	1856	2
540	20250116	104700	303300272	1856	1856	1856	1856	7
541	20250116	104600	303287280	1846	1846	1846	1846	0
542	20250116	104500	303287280	1846	1846	1846	1846	1
543	20250116	104400	303285434	1846	1846	1846	1846	0
544	20250116	104300	303285434	1846	1858	1858	1846	32
545	20250116	104200	303226020	1845	1845	1845	1845	0
546	20250116	104100	303226020	1845	1849	1849	1845	9500
547	20250116	104000	285674051	1849	1849	1849	1849	0
548	20250116	103900	285674051	1849	1849	1849	1849	377
549	20250116	103800	284976978	1858	1858	1858	1858	0
550	20250116	103700	284976978	1858	1858	1858	1858	0
551	20250116	103600	284976978	1858	1858	1858	1858	49
552	20250116	103500	284885936	1850	1850	1850	1850	20
553	20250116	103400	284848936	1850	1859	1859	1850	864
554	20250116	103300	283249753	1859	1859	1859	1859	0
555	20250116	103200	283249753	1859	1859	1859	1859	10
556	20250116	103100	283231163	1859	1851	1859	1849	3044
557	20250116	103000	277597711	1849	1851	1851	1849	457
558	20250116	102900	276752706	1851	1854	1854	1851	226
559	20250116	102800	276334377	1861	1858	1861	1849	343
560	20250116	102700	275700085	1858	1858	1858	1858	0
561	20250116	102600	275700085	1858	1850	1858	1849	2201
562	20250116	102500	271630290	1849	1849	1849	1849	100
563	20250116	102400	271445390	1847	1847	1847	1847	0
564	20250116	102300	271445390	1847	1847	1847	1847	0
565	20250116	102200	271445390	1847	1859	1859	1847	1436
566	20250116	102100	268791676	1860	1860	1860	1860	100
567	20250116	102000	268605676	1860	1860	1860	1860	3
568	20250116	101900	268600096	1859	1859	1859	1859	1
569	20250116	101800	268598237	1862	1864	1864	1850	889
570	20250116	101700	266946580	1866	1866	1866	1866	312
571	20250116	101600	266364388	1872	1867	1872	1866	4434
572	20250116	101500	258086837	1871	1871	1871	1871	154
573	20250116	101400	257798703	1871	1871	1871	1866	68
574	20250116	101300	257671745	1871	1871	1871	1871	2
575	20250116	101200	257668003	1872	1878	1878	1869	3490
576	20250116	101100	251117864	1884	1884	1884	1884	118
577	20250116	101000	250895552	1885	1885	1885	1885	0
578	20250116	100900	250895552	1885	1884	1885	1884	661
579	20250116	100800	249650223	1884	1884	1884	1884	4655
580	20250116	100700	240880203	1885	1885	1885	1885	262
581	20250116	100600	240386333	1874	1885	1885	1874	678
582	20250116	100500	239115063	1870	1886	1886	1870	2728
583	20250116	100400	234010055	1887	1887	1887	1887	0
584	20250116	100300	234010055	1887	1887	1887	1887	0
585	20250116	100200	234010055	1887	1862	1887	1862	2233
586	20250116	100100	229844841	1862	1862	1862	1862	62
587	20250116	100000	229729397	1862	1862	1862	1862	8
588	20250116	095900	229714501	1862	1862	1862	1862	91
589	20250116	095800	229545059	1862	1859	1862	1859	2201
590	20250116	095700	225452661	1857	1853	1857	1852	2119
591	20250116	095600	221525058	1852	1852	1852	1852	99
592	20250116	095500	221341710	1859	1859	1859	1859	0
593	20250116	095400	221341710	1859	1855	1859	1855	3
594	20250116	095300	221336141	1859	1859	1859	1856	106
595	20250116	095200	221139114	1859	1859	1859	1859	38
596	20250116	095100	221068472	1859	1848	1859	1848	315
597	20250116	095000	220485937	1859	1859	1859	1859	4
598	20250116	094900	220478501	1862	1859	1862	1859	169
599	20250116	094800	220164128	1858	1846	1858	1846	4257
600	20250116	094700	212277216	1838	1848	1848	1838	11
601	20250116	094600	212256988	1837	1848	1848	1837	862
602	20250116	094500	210672444	1848	1848	1848	1848	1
603	20250116	094400	210670596	1837	1849	1849	1837	3005
604	20250116	094300	205142930	1841	1841	1841	1841	19
605	20250116	094200	205107951	1841	1847	1847	1841	2043
606	20250116	094100	201344132	1847	1852	1852	1847	592
607	20250116	094000	200250693	1852	1852	1852	1852	10
608	20250116	093900	200232173	1853	1853	1853	1853	0
609	20250116	093800	200232173	1853	1853	1853	1853	66
610	20250116	093700	200109875	1852	1851	1852	1851	315
611	20250116	093600	199526760	1851	1840	1853	1840	1183
612	20250116	093500	197348927	1856	1847	1856	1837	609
613	20250116	093400	196228488	1836	1849	1849	1835	831
614	20250116	093300	194702330	1848	1859	1859	1848	175
615	20250116	093200	194378886	1859	1859	1859	1859	5
616	20250116	093100	194369591	1860	1862	1862	1860	13
617	20250116	093000	194345399	1864	1866	1866	1850	222
618	20250116	092900	193934323	1868	1868	1868	1868	0
619	20250116	092800	193934323	1868	1867	1868	1867	673
620	20250116	092700	192677332	1851	1865	1868	1851	56
621	20250116	092600	192572744	1848	1848	1848	1848	1000
622	20250116	092500	190724744	1865	1865	1865	1865	1
623	20250116	092400	190722879	1862	1859	1862	1859	2
624	20250116	092300	190719158	1856	1846	1856	1837	2993
625	20250116	092200	185188962	1842	1827	1844	1827	1100
626	20250116	092100	183171551	1827	1857	1857	1824	7748
627	20250116	092000	168943070	1857	1884	1884	1850	5226
628	20250116	091900	159157965	1885	1893	1893	1885	1738
629	20250116	091800	155875053	1895	1898	1898	1895	488
630	20250116	091700	154949744	1898	1898	1898	1897	6352
631	20250116	091600	142893658	1901	1888	1901	1888	2521
632	20250116	091500	138125586	1884	1899	1899	1881	6800
633	20250116	091400	125261122	1900	1902	1902	1900	4481
634	20250116	091300	116746242	1902	1918	1918	1902	1968
635	20250116	091200	113001041	1919	1925	1925	1898	2780
636	20250116	091100	107718936	1905	1906	1930	1905	11028
637	20250116	091000	86600193	1915	1914	1915	1905	514
638	20250116	090900	85616194	1914	1893	1915	1893	736
639	20250116	090800	84222277	1893	1902	1916	1893	1717
640	20250116	090700	80948850	1916	1890	1922	1886	5606
641	20250116	090600	70217259	1890	1862	1900	1862	3609
642	20250116	090500	63409873	1854	1856	1856	1854	5659
643	20250116	090400	52916584	1859	1857	1859	1857	2235
644	20250116	090300	48762761	1852	1847	1862	1845	4964
645	20250116	090200	39576332	1847	1832	1856	1828	4638
646	20250116	090100	31079580	1832	1847	1850	1805	12096
647	20250116	090000	8930836	1847	1830	1847	1830	4872