KissMeData/067000/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194600	268041269	1670	1670	1670	1670	2185
3	20250106	194500	268041269	1670	1670	1670	1670	0
4	20250106	194400	268041269	1670	1670	1670	1670	0
5	20250106	194300	268041269	1670	1670	1670	1670	0
6	20250106	194200	268041269	1670	1670	1670	1670	0
7	20250106	194100	268041269	1670	1670	1670	1670	0
8	20250106	194000	268041269	1670	1670	1670	1670	0
9	20250106	193900	268041269	1670	1670	1670	1670	0
10	20250106	193800	268041269	1670	1670	1670	1670	0
11	20250106	193700	268041269	1670	1670	1670	1670	0
12	20250106	193600	268041269	1670	1670	1670	1670	0
13	20250106	193500	268041269	1670	1670	1670	1670	0
14	20250106	193400	268041269	1670	1670	1670	1670	0
15	20250106	193300	268041269	1670	1670	1670	1670	0
16	20250106	193200	268041269	1670	1670	1670	1670	0
17	20250106	193100	268041269	1670	1670	1670	1670	0
18	20250106	193000	268041269	1670	1670	1670	1670	0
19	20250106	192900	268041269	1670	1670	1670	1670	0
20	20250106	192800	268041269	1670	1670	1670	1670	0
21	20250106	192700	268041269	1670	1670	1670	1670	0
22	20250106	192600	268041269	1670	1670	1670	1670	0
23	20250106	192500	268041269	1670	1670	1670	1670	0
24	20250106	192400	268041269	1670	1670	1670	1670	0
25	20250106	192300	268041269	1670	1670	1670	1670	0
26	20250106	192200	268041269	1670	1670	1670	1670	0
27	20250106	192100	268041269	1670	1670	1670	1670	0
28	20250106	192000	268041269	1670	1670	1670	1670	0
29	20250106	191900	268041269	1670	1670	1670	1670	0
30	20250106	191800	268041269	1670	1670	1670	1670	0
31	20250106	191700	268041269	1670	1670	1670	1670	0
32	20250106	191600	268041269	1670	1670	1670	1670	2185
33	20250106	191500	268041269	1670	1670	1670	1670	0
34	20250106	191400	268041269	1670	1670	1670	1670	0
35	20250106	191300	268041269	1670	1670	1670	1670	0
36	20250106	191200	268041269	1670	1670	1670	1670	0
37	20250106	191100	268041269	1670	1670	1670	1670	0
38	20250106	191000	268041269	1670	1670	1670	1670	0
39	20250106	190900	268041269	1670	1670	1670	1670	0
40	20250106	190800	268041269	1670	1670	1670	1670	0
41	20250106	190700	268041269	1670	1670	1670	1670	0
42	20250106	190600	268041269	1670	1670	1670	1670	0
43	20250106	190500	268041269	1670	1670	1670	1670	0
44	20250106	190400	268041269	1670	1670	1670	1670	0
45	20250106	190300	268041269	1670	1670	1670	1670	0
46	20250106	190200	268041269	1670	1670	1670	1670	0
47	20250106	190100	268041269	1670	1670	1670	1670	0
48	20250106	190000	268041269	1670	1670	1670	1670	0
49	20250106	185900	268041269	1670	1670	1670	1670	0
50	20250106	185800	268041269	1670	1670	1670	1670	0
51	20250106	185700	268041269	1670	1670	1670	1670	0
52	20250106	185600	268041269	1670	1670	1670	1670	0
53	20250106	185500	268041269	1670	1670	1670	1670	0
54	20250106	185400	268041269	1670	1670	1670	1670	0
55	20250106	185300	268041269	1670	1670	1670	1670	0
56	20250106	185200	268041269	1670	1670	1670	1670	0
57	20250106	185100	268041269	1670	1670	1670	1670	0
58	20250106	185000	268041269	1670	1670	1670	1670	0
59	20250106	184900	268041269	1670	1670	1670	1670	0
60	20250106	184800	268041269	1670	1670	1670	1670	0
61	20250106	184700	268041269	1670	1670	1670	1670	0
62	20250106	184600	268041269	1670	1670	1670	1670	2185
63	20250106	184500	268041269	1670	1670	1670	1670	0
64	20250106	184400	268041269	1670	1670	1670	1670	0
65	20250106	184300	268041269	1670	1670	1670	1670	0
66	20250106	184200	268041269	1670	1670	1670	1670	0
67	20250106	184100	268041269	1670	1670	1670	1670	0
68	20250106	184000	268041269	1670	1670	1670	1670	0
69	20250106	183900	268041269	1670	1670	1670	1670	0
70	20250106	183800	268041269	1670	1670	1670	1670	0
71	20250106	183700	268041269	1670	1670	1670	1670	0
72	20250106	183600	268041269	1670	1670	1670	1670	0
73	20250106	183500	268041269	1670	1670	1670	1670	0
74	20250106	183400	268041269	1670	1670	1670	1670	0
75	20250106	183300	268041269	1670	1670	1670	1670	0
76	20250106	183200	268041269	1670	1670	1670	1670	0
77	20250106	183100	268041269	1670	1670	1670	1670	0
78	20250106	183000	268041269	1670	1670	1670	1670	0
79	20250106	182900	268041269	1670	1670	1670	1670	0
80	20250106	182800	268041269	1670	1670	1670	1670	0
81	20250106	182700	268041269	1670	1670	1670	1670	0
82	20250106	182600	268041269	1670	1670	1670	1670	0
83	20250106	182500	268041269	1670	1670	1670	1670	0
84	20250106	182400	268041269	1670	1670	1670	1670	0
85	20250106	182300	268041269	1670	1670	1670	1670	0
86	20250106	182200	268041269	1670	1670	1670	1670	0
87	20250106	182100	268041269	1670	1670	1670	1670	0
88	20250106	182000	268041269	1670	1670	1670	1670	0
89	20250106	181900	268041269	1670	1670	1670	1670	0
90	20250106	181800	268041269	1670	1670	1670	1670	0
91	20250106	181700	268041269	1670	1670	1670	1670	0
92	20250106	181600	268041269	1670	1670	1670	1670	2185
93	20250106	181500	268041269	1670	1670	1670	1670	0
94	20250106	181400	268041269	1670	1670	1670	1670	0
95	20250106	181300	268041269	1670	1670	1670	1670	0
96	20250106	181200	268041269	1670	1670	1670	1670	0
97	20250106	181100	268041269	1670	1670	1670	1670	0
98	20250106	181000	268041269	1670	1670	1670	1670	0
99	20250106	180900	268041269	1670	1670	1670	1670	0
100	20250106	180800	268041269	1670	1670	1670	1670	0
101	20250106	180700	268041269	1670	1670	1670	1670	0
102	20250106	180600	268041269	1670	1670	1670	1670	0
103	20250106	180500	268041269	1670	1670	1670	1670	0
104	20250106	180400	268041269	1670	1670	1670	1670	0
105	20250106	180300	268041269	1670	1670	1670	1670	0
106	20250106	180200	268041269	1670	1670	1670	1670	0
107	20250106	180100	268041269	1670	1670	1670	1670	0
108	20250106	180000	268041269	1670	1670	1670	1670	0
109	20250106	175900	268041269	1670	1670	1670	1670	0
110	20250106	175800	268041269	1670	1670	1670	1670	0
111	20250106	175700	268041269	1670	1670	1670	1670	0
112	20250106	175600	268041269	1670	1670	1670	1670	0
113	20250106	175500	268041269	1670	1670	1670	1670	0
114	20250106	175400	268041269	1670	1670	1670	1670	0
115	20250106	175300	268041269	1670	1670	1670	1670	0
116	20250106	175200	268041269	1670	1670	1670	1670	0
117	20250106	175100	268041269	1670	1670	1670	1670	0
118	20250106	175000	268041269	1670	1670	1670	1670	0
119	20250106	174900	268041269	1670	1670	1670	1670	0
120	20250106	174800	268041269	1670	1670	1670	1670	0
121	20250106	174700	268041269	1670	1670	1670	1670	0
122	20250106	174600	268041269	1670	1670	1670	1670	2185
123	20250106	174500	268041269	1670	1670	1670	1670	0
124	20250106	174400	268041269	1670	1670	1670	1670	0
125	20250106	174300	268041269	1670	1670	1670	1670	0
126	20250106	174200	268041269	1670	1670	1670	1670	0
127	20250106	174100	268041269	1670	1670	1670	1670	0
128	20250106	174000	268041269	1670	1670	1670	1670	0
129	20250106	173900	268041269	1670	1670	1670	1670	0
130	20250106	173800	268041269	1670	1670	1670	1670	0
131	20250106	173700	268041269	1670	1670	1670	1670	0
132	20250106	173600	268041269	1670	1670	1670	1670	0
133	20250106	173500	268041269	1670	1670	1670	1670	0
134	20250106	173400	268041269	1670	1670	1670	1670	0
135	20250106	173300	268041269	1670	1670	1670	1670	0
136	20250106	173200	268041269	1670	1670	1670	1670	0
137	20250106	173100	268041269	1670	1670	1670	1670	0
138	20250106	173000	268041269	1670	1670	1670	1670	0
139	20250106	172900	268041269	1670	1670	1670	1670	0
140	20250106	172800	268041269	1670	1670	1670	1670	0
141	20250106	172700	268041269	1670	1670	1670	1670	0
142	20250106	172600	268041269	1670	1670	1670	1670	0
143	20250106	172500	268041269	1670	1670	1670	1670	0
144	20250106	172400	268041269	1670	1670	1670	1670	0
145	20250106	172300	268041269	1670	1670	1670	1670	0
146	20250106	172200	268041269	1670	1670	1670	1670	0
147	20250106	172100	268041269	1670	1670	1670	1670	0
148	20250106	172000	268041269	1670	1670	1670	1670	0
149	20250106	171900	268041269	1670	1670	1670	1670	0
150	20250106	171800	268041269	1670	1670	1670	1670	0
151	20250106	171700	268041269	1670	1670	1670	1670	0
152	20250106	171600	268041269	1670	1670	1670	1670	2185
153	20250106	171500	268041269	1670	1670	1670	1670	0
154	20250106	171400	268041269	1670	1670	1670	1670	0
155	20250106	171300	268041269	1670	1670	1670	1670	0
156	20250106	171200	268041269	1670	1670	1670	1670	0
157	20250106	171100	268041269	1670	1670	1670	1670	0
158	20250106	171000	268041269	1670	1670	1670	1670	0
159	20250106	170900	268041269	1670	1670	1670	1670	0
160	20250106	170800	268041269	1670	1670	1670	1670	0
161	20250106	170700	268041269	1670	1670	1670	1670	0
162	20250106	170600	268041269	1670	1670	1670	1670	0
163	20250106	170500	268041269	1670	1670	1670	1670	0
164	20250106	170400	268041269	1670	1670	1670	1670	0
165	20250106	170300	268041269	1670	1670	1670	1670	0
166	20250106	170200	268041269	1670	1670	1670	1670	0
167	20250106	170100	268041269	1670	1670	1670	1670	0
168	20250106	170000	268041269	1670	1670	1670	1670	0
169	20250106	165900	268041269	1670	1670	1670	1670	0
170	20250106	165800	268041269	1670	1670	1670	1670	0
171	20250106	165700	268041269	1670	1670	1670	1670	0
172	20250106	165600	268041269	1670	1670	1670	1670	0
173	20250106	165500	268041269	1670	1670	1670	1670	0
174	20250106	165400	268041269	1670	1670	1670	1670	0
175	20250106	165300	268041269	1670	1670	1670	1670	0
176	20250106	165200	268041269	1670	1670	1670	1670	0
177	20250106	165100	268041269	1670	1670	1670	1670	0
178	20250106	165000	268041269	1670	1670	1670	1670	0
179	20250106	164900	268041269	1670	1670	1670	1670	0
180	20250106	164800	268041269	1670	1670	1670	1670	0
181	20250106	164700	268041269	1670	1670	1670	1670	0
182	20250106	164600	268041269	1670	1670	1670	1670	2185
183	20250106	164500	268041269	1670	1670	1670	1670	0
184	20250106	164400	268041269	1670	1670	1670	1670	0
185	20250106	164300	268041269	1670	1670	1670	1670	0
186	20250106	164200	268041269	1670	1670	1670	1670	0
187	20250106	164100	268041269	1670	1670	1670	1670	0
188	20250106	164000	268041269	1670	1670	1670	1670	0
189	20250106	163900	268041269	1670	1670	1670	1670	0
190	20250106	163800	268041269	1670	1670	1670	1670	0
191	20250106	163700	268041269	1670	1670	1670	1670	0
192	20250106	163600	268041269	1670	1670	1670	1670	0
193	20250106	163500	268041269	1670	1670	1670	1670	0
194	20250106	163400	268041269	1670	1670	1670	1670	0
195	20250106	163300	268041269	1670	1670	1670	1670	0
196	20250106	163200	268041269	1670	1670	1670	1670	0
197	20250106	163100	268041269	1670	1670	1670	1670	0
198	20250106	163000	268041269	1670	1670	1670	1670	0
199	20250106	162900	268041269	1670	1670	1670	1670	0
200	20250106	162800	268041269	1670	1670	1670	1670	0
201	20250106	162700	268041269	1670	1670	1670	1670	0
202	20250106	162600	268041269	1670	1670	1670	1670	0
203	20250106	162500	268041269	1670	1670	1670	1670	0
204	20250106	162400	268041269	1670	1670	1670	1670	0
205	20250106	162300	268041269	1670	1670	1670	1670	0
206	20250106	162200	268041269	1670	1670	1670	1670	0
207	20250106	162100	268041269	1670	1670	1670	1670	0
208	20250106	162000	268041269	1670	1670	1670	1670	0
209	20250106	161900	268041269	1670	1670	1670	1670	0
210	20250106	161800	268041269	1670	1670	1670	1670	0
211	20250106	161700	268041269	1670	1670	1670	1670	0
212	20250106	161600	268041269	1670	1670	1670	1670	2185
213	20250106	161500	268041269	1670	1670	1670	1670	0
214	20250106	161400	268041269	1670	1670	1670	1670	0
215	20250106	161300	268041269	1670	1670	1670	1670	0
216	20250106	161200	268041269	1670	1670	1670	1670	0
217	20250106	161100	268041269	1670	1670	1670	1670	0
218	20250106	161000	268041269	1670	1670	1670	1670	0
219	20250106	160900	268041269	1670	1670	1670	1670	0
220	20250106	160800	268041269	1670	1670	1670	1670	0
221	20250106	160700	268041269	1670	1670	1670	1670	0
222	20250106	160600	268041269	1670	1670	1670	1670	0
223	20250106	160500	268041269	1670	1670	1670	1670	0
224	20250106	160400	268041269	1670	1670	1670	1670	0
225	20250106	160300	268041269	1670	1670	1670	1670	0
226	20250106	160200	268041269	1670	1670	1670	1670	0
227	20250106	160100	268041269	1670	1670	1670	1670	0
228	20250106	160000	268041269	1670	1670	1670	1670	0
229	20250106	155900	268041269	1670	1670	1670	1670	0
230	20250106	155800	268041269	1670	1670	1670	1670	0
231	20250106	155700	268041269	1670	1670	1670	1670	0
232	20250106	155600	268041269	1670	1670	1670	1670	0
233	20250106	155500	268041269	1670	1670	1670	1670	0
234	20250106	155400	268041269	1670	1670	1670	1670	0
235	20250106	155300	268041269	1670	1670	1670	1670	0
236	20250106	155200	268041269	1670	1670	1670	1670	0
237	20250106	155100	268041269	1670	1670	1670	1670	0
238	20250106	155000	268041269	1670	1670	1670	1670	0
239	20250106	154900	268041269	1670	1670	1670	1670	0
240	20250106	154800	268041269	1670	1670	1670	1670	0
241	20250106	154700	268041269	1670	1670	1670	1670	0
242	20250106	154600	268041269	1670	1670	1670	1670	2185
243	20250106	154500	268041269	1670	1670	1670	1670	0
244	20250106	154400	268041269	1670	1670	1670	1670	0
245	20250106	154300	268041269	1670	1670	1670	1670	0
246	20250106	154200	268041269	1670	1670	1670	1670	0
247	20250106	154100	268041269	1670	1670	1670	1670	0
248	20250106	154000	268041269	1670	1670	1670	1670	0
249	20250106	153900	268041269	1670	1670	1670	1670	0
250	20250106	153800	268041269	1670	1670	1670	1670	0
251	20250106	153700	268041269	1670	1670	1670	1670	0
252	20250106	153600	268041269	1670	1670	1670	1670	0
253	20250106	153500	268041269	1670	1670	1670	1670	0
254	20250106	153400	268041269	1670	1670	1670	1670	0
255	20250106	153300	268041269	1670	1670	1670	1670	0
256	20250106	153200	268041269	1670	1670	1670	1670	0
257	20250106	153100	268041269	1670	1670	1670	1670	0
258	20250106	153000	268041269	1670	1670	1670	1670	2185
259	20250106	152900	264392319	1668	1668	1668	1668	0
260	20250106	152800	264392319	1668	1668	1668	1668	0
261	20250106	152700	264392319	1668	1668	1668	1668	0
262	20250106	152600	264392319	1668	1668	1668	1668	0
263	20250106	152500	264392319	1668	1668	1668	1668	0
264	20250106	152400	264392319	1668	1668	1668	1668	0
265	20250106	152300	264392319	1668	1668	1668	1668	0
266	20250106	152200	264392319	1668	1668	1668	1668	0
267	20250106	152100	264392319	1668	1668	1668	1668	0
268	20250106	152000	264392319	1668	1668	1668	1668	0
269	20250106	151900	264392319	1668	1668	1668	1668	34
270	20250106	151800	264335607	1667	1667	1667	1667	697
271	20250106	151700	263173708	1668	1668	1668	1668	0
272	20250106	151600	263173708	1668	1668	1668	1668	0
273	20250106	151500	263173708	1668	1663	1668	1663	456
274	20250106	151400	262415375	1663	1663	1663	1663	1
275	20250106	151300	262413712	1663	1663	1663	1663	0
276	20250106	151200	262413712	1663	1663	1663	1663	100
277	20250106	151100	262247412	1663	1663	1663	1663	1
278	20250106	151000	262245749	1667	1669	1674	1667	447
279	20250106	150900	261499793	1670	1665	1670	1665	6731
280	20250106	150800	250273333	1665	1665	1665	1665	0
281	20250106	150700	250273333	1665	1664	1665	1664	2312
282	20250106	150600	246425855	1663	1663	1663	1663	4
283	20250106	150500	246419203	1663	1662	1663	1662	4
284	20250106	150400	246412553	1660	1660	1660	1660	0
285	20250106	150300	246412553	1660	1661	1661	1660	426
286	20250106	150200	245705297	1667	1667	1667	1667	0
287	20250106	150100	245705297	1667	1667	1667	1667	0
288	20250106	150000	245705297	1667	1667	1667	1667	3
289	20250106	145900	245700296	1668	1668	1668	1668	0
290	20250106	145800	245700296	1668	1665	1668	1665	314
291	20250106	145700	245177403	1656	1665	1665	1656	101
292	20250106	145600	245010138	1656	1656	1656	1656	2
293	20250106	145500	245006826	1665	1665	1665	1665	0
294	20250106	145400	245006826	1665	1665	1665	1665	11
295	20250106	145300	244988511	1652	1652	1652	1652	0
296	20250106	145200	244988511	1652	1652	1652	1652	0
297	20250106	145100	244988511	1652	1654	1654	1652	1000
298	20250106	145000	243336171	1665	1664	1665	1664	2098
299	20250106	144900	239843279	1664	1660	1664	1660	3802
300	20250106	144800	233516825	1660	1660	1660	1660	199
301	20250106	144700	233186485	1659	1659	1659	1659	5
302	20250106	144600	233178190	1659	1659	1659	1659	12
303	20250106	144500	233158282	1659	1659	1660	1659	1208
304	20250106	144400	231153031	1650	1650	1650	1650	0
305	20250106	144300	231153031	1650	1650	1650	1650	0
306	20250106	144200	231153031	1650	1650	1650	1650	0
307	20250106	144100	231153031	1650	1651	1651	1650	2200
308	20250106	144000	227523019	1660	1660	1660	1660	0
309	20250106	143900	227523019	1660	1660	1660	1660	1
310	20250106	143800	227521359	1651	1651	1651	1651	0
311	20250106	143700	227521359	1651	1651	1651	1651	1000
312	20250106	143600	225870359	1651	1651	1651	1651	1
313	20250106	143500	225868708	1660	1660	1660	1660	0
314	20250106	143400	225868708	1660	1660	1660	1660	0
315	20250106	143300	225868708	1660	1660	1660	1660	0
316	20250106	143200	225868708	1660	1651	1660	1651	805
317	20250106	143100	224535843	1651	1646	1651	1645	16332
318	20250106	143000	197669647	1645	1645	1645	1645	0
319	20250106	142900	197669647	1645	1651	1651	1645	11
320	20250106	142800	197651492	1651	1651	1651	1651	0
321	20250106	142700	197651492	1651	1651	1651	1651	0
322	20250106	142600	197651492	1651	1651	1651	1651	4
323	20250106	142500	197644888	1650	1650	1650	1650	0
324	20250106	142400	197644888	1650	1650	1650	1650	0
325	20250106	142300	197644888	1650	1649	1650	1649	596
326	20250106	142200	196661891	1648	1648	1648	1648	106
327	20250106	142100	196487203	1648	1648	1648	1648	0
328	20250106	142000	196487203	1648	1648	1648	1648	0
329	20250106	141900	196487203	1648	1648	1648	1648	0
330	20250106	141800	196487203	1648	1648	1648	1648	0
331	20250106	141700	196487203	1648	1648	1648	1648	0
332	20250106	141600	196487203	1648	1648	1648	1648	0
333	20250106	141500	196487203	1648	1648	1648	1648	0
334	20250106	141400	196487203	1648	1648	1648	1648	0
335	20250106	141300	196487203	1648	1648	1648	1648	0
336	20250106	141200	196487203	1648	1648	1648	1648	0
337	20250106	141100	196487203	1648	1648	1648	1648	0
338	20250106	141000	196487203	1648	1648	1648	1648	1
339	20250106	140900	196485555	1643	1643	1643	1642	6042
340	20250106	140800	186558591	1648	1647	1648	1647	555
341	20250106	140700	185644390	1646	1646	1646	1646	0
342	20250106	140600	185644390	1646	1646	1646	1646	0
343	20250106	140500	185644390	1646	1646	1646	1645	361
344	20250106	140400	185050185	1646	1646	1646	1646	0
345	20250106	140300	185050185	1646	1646	1646	1646	0
346	20250106	140200	185050185	1646	1646	1646	1646	0
347	20250106	140100	185050185	1646	1646	1646	1646	0
348	20250106	140000	185050185	1646	1646	1646	1646	35
349	20250106	135900	184992575	1643	1643	1643	1643	30
350	20250106	135800	184943285	1642	1642	1642	1642	0
351	20250106	135700	184943285	1642	1642	1642	1642	1
352	20250106	135600	184941643	1650	1650	1650	1650	0
353	20250106	135500	184941643	1650	1647	1650	1647	748
354	20250106	135400	183707737	1648	1648	1648	1648	0
355	20250106	135300	183707737	1648	1648	1648	1648	0
356	20250106	135200	183707737	1648	1648	1648	1648	0
357	20250106	135100	183707737	1648	1648	1648	1648	0
358	20250106	135000	183707737	1648	1650	1650	1648	166
359	20250106	134900	183433851	1650	1650	1650	1650	1
360	20250106	134800	183432201	1650	1650	1650	1650	100
361	20250106	134700	183267201	1650	1650	1650	1650	0
362	20250106	134600	183267201	1650	1650	1650	1650	0
363	20250106	134500	183267201	1650	1650	1650	1650	0
364	20250106	134400	183267201	1650	1650	1650	1650	0
365	20250106	134300	183267201	1650	1650	1650	1650	60
366	20250106	134200	183168201	1650	1648	1650	1648	45
367	20250106	134100	183093953	1647	1647	1647	1647	0
368	20250106	134000	183093953	1647	1647	1647	1647	0
369	20250106	133900	183093953	1647	1647	1647	1647	0
370	20250106	133800	183093953	1647	1647	1647	1647	0
371	20250106	133700	183093953	1647	1647	1647	1647	0
372	20250106	133600	183093953	1647	1647	1647	1647	1
373	20250106	133500	183092306	1647	1647	1647	1647	0
374	20250106	133400	183092306	1647	1647	1647	1647	0
375	20250106	133300	183092306	1647	1647	1647	1647	0
376	20250106	133200	183092306	1647	1647	1647	1647	0
377	20250106	133100	183092306	1647	1647	1647	1647	0
378	20250106	133000	183092306	1647	1647	1647	1647	0
379	20250106	132900	183092306	1647	1647	1647	1647	37
380	20250106	132800	183031367	1649	1649	1649	1649	0
381	20250106	132700	183031367	1649	1649	1649	1649	0
382	20250106	132600	183031367	1649	1649	1649	1649	2
383	20250106	132500	183028069	1657	1643	1657	1642	501
384	20250106	132400	182205151	1663	1663	1663	1663	0
385	20250106	132300	182205151	1663	1663	1663	1663	0
386	20250106	132200	182205151	1663	1663	1663	1663	0
387	20250106	132100	182205151	1663	1663	1663	1663	0
388	20250106	132000	182205151	1663	1663	1663	1663	0
389	20250106	131900	182205151	1663	1663	1663	1663	1
390	20250106	131800	182203488	1638	1638	1638	1638	0
391	20250106	131700	182203488	1638	1657	1657	1638	5002
392	20250106	131600	173963908	1655	1655	1655	1655	0
393	20250106	131500	173963908	1655	1655	1655	1655	0
394	20250106	131400	173963908	1655	1655	1655	1655	0
395	20250106	131300	173963908	1655	1655	1655	1655	400
396	20250106	131200	173301908	1655	1655	1655	1655	0
397	20250106	131100	173301908	1655	1655	1655	1655	0
398	20250106	131000	173301908	1655	1655	1655	1655	0
399	20250106	130900	173301908	1655	1655	1655	1655	0
400	20250106	130800	173301908	1655	1655	1655	1655	0
401	20250106	130700	173301908	1655	1655	1655	1655	498
402	20250106	130600	172477718	1657	1657	1657	1657	0
403	20250106	130500	172477718	1657	1657	1657	1657	0
404	20250106	130400	172477718	1657	1657	1657	1657	0
405	20250106	130300	172477718	1657	1657	1657	1657	0
406	20250106	130200	172477718	1657	1657	1657	1657	0
407	20250106	130100	172477718	1657	1657	1657	1657	1766
408	20250106	130000	169551456	1657	1661	1661	1657	303
409	20250106	125900	169048185	1657	1659	1659	1657	480
410	20250106	125800	168252408	1661	1661	1661	1661	0
411	20250106	125700	168252408	1661	1661	1661	1661	23
412	20250106	125600	168214205	1661	1662	1662	1661	810
413	20250106	125500	166868726	1662	1662	1662	1662	0
414	20250106	125400	166868726	1662	1662	1662	1662	76
415	20250106	125300	166742414	1662	1662	1662	1662	0
416	20250106	125200	166742414	1662	1662	1662	1662	0
417	20250106	125100	166742414	1662	1662	1662	1662	0
418	20250106	125000	166742414	1662	1662	1662	1662	160
419	20250106	124900	166476494	1662	1662	1662	1662	0
420	20250106	124800	166476494	1662	1662	1662	1662	606
421	20250106	124700	165469322	1661	1661	1661	1661	0
422	20250106	124600	165469322	1661	1661	1661	1661	0
423	20250106	124500	165469322	1661	1661	1661	1661	0
424	20250106	124400	165469322	1661	1661	1661	1661	0
425	20250106	124300	165469322	1661	1661	1661	1661	0
426	20250106	124200	165469322	1661	1666	1666	1661	806
427	20250106	124100	164129834	1666	1666	1666	1666	0
428	20250106	124000	164129834	1666	1665	1666	1665	3858
429	20250106	123900	157702476	1665	1665	1665	1665	0
430	20250106	123800	157702476	1665	1665	1665	1665	0
431	20250106	123700	157702476	1665	1665	1665	1665	1251
432	20250106	123600	155619561	1661	1661	1661	1661	0
433	20250106	123500	155619561	1661	1661	1661	1661	0
434	20250106	123400	155619561	1661	1661	1661	1661	0
435	20250106	123300	155619561	1661	1661	1661	1661	0
436	20250106	123200	155619561	1661	1661	1661	1661	8
437	20250106	123100	155606273	1661	1661	1661	1661	0
438	20250106	123000	155606273	1661	1661	1661	1661	0
439	20250106	122900	155606273	1661	1661	1661	1661	181
440	20250106	122800	155305632	1661	1661	1661	1661	0
441	20250106	122700	155305632	1661	1661	1661	1661	100
442	20250106	122600	155139532	1665	1665	1665	1665	200
443	20250106	122500	154806532	1665	1665	1665	1665	0
444	20250106	122400	154806532	1665	1665	1665	1665	9
445	20250106	122300	154791547	1661	1661	1661	1661	91
446	20250106	122200	154640396	1665	1665	1665	1665	300
447	20250106	122100	154140896	1665	1665	1665	1665	0
448	20250106	122000	154140896	1665	1665	1665	1665	10
449	20250106	121900	154124246	1665	1664	1665	1664	1534
450	20250106	121800	151571463	1661	1661	1661	1661	0
451	20250106	121700	151571463	1661	1661	1661	1661	0
452	20250106	121600	151571463	1661	1661	1661	1661	8
453	20250106	121500	151558175	1661	1661	1661	1661	0
454	20250106	121400	151558175	1661	1661	1661	1661	0
455	20250106	121300	151558175	1661	1661	1661	1661	0
456	20250106	121200	151558175	1661	1661	1661	1661	0
457	20250106	121100	151558175	1661	1661	1661	1661	0
458	20250106	121000	151558175	1661	1661	1661	1661	0
459	20250106	120900	151558175	1661	1661	1661	1661	10
460	20250106	120800	151541565	1659	1659	1659	1659	73
461	20250106	120700	151420458	1665	1665	1665	1665	0
462	20250106	120600	151420458	1665	1665	1665	1665	0
463	20250106	120500	151420458	1665	1665	1665	1665	0
464	20250106	120400	151420458	1665	1665	1665	1665	0
465	20250106	120300	151420458	1665	1665	1665	1665	25
466	20250106	120200	151378833	1665	1665	1665	1665	1057
467	20250106	120100	149618928	1664	1664	1664	1664	0
468	20250106	120000	149618928	1664	1664	1664	1664	1032
469	20250106	115900	147901680	1664	1664	1664	1664	0
470	20250106	115800	147901680	1664	1664	1664	1664	0
471	20250106	115700	147901680	1664	1664	1664	1664	0
472	20250106	115600	147901680	1664	1664	1664	1664	2060
473	20250106	115500	144473840	1664	1664	1664	1664	0
474	20250106	115400	144473840	1664	1664	1664	1664	0
475	20250106	115300	144473840	1664	1664	1664	1664	0
476	20250106	115200	144473840	1664	1664	1664	1664	0
477	20250106	115100	144473840	1664	1664	1664	1664	0
478	20250106	115000	144473840	1664	1664	1664	1664	1000
479	20250106	114900	142809840	1659	1659	1659	1659	72
480	20250106	114800	142690392	1659	1665	1665	1659	281
481	20250106	114700	142222533	1665	1665	1665	1665	10
482	20250106	114600	142205883	1666	1666	1666	1666	180
483	20250106	114500	141906003	1666	1665	1666	1665	15
484	20250106	114400	141881023	1665	1665	1665	1665	175
485	20250106	114300	141589648	1665	1665	1665	1665	0
486	20250106	114200	141589648	1665	1662	1665	1662	5581
487	20250106	114100	132306853	1661	1660	1661	1660	1288
488	20250106	114000	130167768	1660	1660	1660	1660	0
489	20250106	113900	130167768	1660	1660	1660	1660	0
490	20250106	113800	130167768	1660	1660	1660	1660	0
491	20250106	113700	130167768	1660	1660	1660	1660	0
492	20250106	113600	130167768	1660	1660	1660	1660	634
493	20250106	113500	129115328	1660	1660	1660	1660	0
494	20250106	113400	129115328	1660	1659	1660	1659	7
495	20250106	113300	129103714	1650	1650	1650	1650	0
496	20250106	113200	129103714	1650	1650	1651	1650	200
497	20250106	113100	128773654	1650	1650	1650	1650	0
498	20250106	113000	128773654	1650	1650	1650	1650	0
499	20250106	112900	128773654	1650	1650	1650	1650	0
500	20250106	112800	128773654	1650	1650	1650	1650	0
501	20250106	112700	128773654	1650	1650	1650	1650	0
502	20250106	112600	128773654	1650	1650	1650	1650	0
503	20250106	112500	128773654	1650	1650	1650	1650	0
504	20250106	112400	128773654	1650	1650	1650	1650	1
505	20250106	112300	128772004	1650	1650	1650	1650	0
506	20250106	112200	128772004	1650	1650	1650	1650	4
507	20250106	112100	128765404	1649	1649	1649	1649	0
508	20250106	112000	128765404	1649	1649	1649	1649	1
509	20250106	111900	128763755	1649	1649	1649	1649	0
510	20250106	111800	128763755	1649	1649	1649	1649	5
511	20250106	111700	128755510	1648	1655	1655	1648	1900
512	20250106	111600	125613724	1660	1660	1660	1660	1
513	20250106	111500	125612064	1654	1654	1654	1654	200
514	20250106	111400	125281264	1653	1653	1653	1653	0
515	20250106	111300	125281264	1653	1653	1653	1653	11
516	20250106	111200	125263081	1653	1653	1653	1653	0
517	20250106	111100	125263081	1653	1653	1653	1653	0
518	20250106	111000	125263081	1653	1653	1653	1653	0
519	20250106	110900	125263081	1653	1648	1653	1648	185
520	20250106	110800	124957285	1648	1648	1648	1648	4
521	20250106	110700	124950693	1647	1647	1647	1647	0
522	20250106	110600	124950693	1647	1652	1652	1647	400
523	20250106	110500	124291846	1653	1653	1653	1653	60
524	20250106	110400	124192666	1653	1653	1653	1653	322
525	20250106	110300	123660400	1657	1657	1657	1657	0
526	20250106	110200	123660400	1657	1657	1657	1657	0
527	20250106	110100	123660400	1657	1657	1657	1657	281
528	20250106	110000	123194783	1657	1657	1657	1657	0
529	20250106	105900	123194783	1657	1660	1660	1657	167
530	20250106	105800	122917863	1659	1659	1659	1659	0
531	20250106	105700	122917863	1659	1659	1659	1659	0
532	20250106	105600	122917863	1659	1657	1659	1657	181
533	20250106	105500	122617690	1658	1658	1658	1658	2
534	20250106	105400	122614374	1659	1659	1659	1659	0
535	20250106	105300	122614374	1659	1659	1659	1659	0
536	20250106	105200	122614374	1659	1659	1659	1659	0
537	20250106	105100	122614374	1659	1659	1659	1659	0
538	20250106	105000	122614374	1659	1659	1659	1659	0
539	20250106	104900	122614374	1659	1659	1659	1659	326
540	20250106	104800	122073540	1655	1655	1655	1655	0
541	20250106	104700	122073540	1655	1655	1655	1655	0
542	20250106	104600	122073540	1655	1655	1655	1655	158
543	20250106	104500	121812050	1655	1655	1655	1655	794
544	20250106	104400	120497980	1655	1655	1655	1655	711
545	20250106	104300	119321275	1660	1660	1660	1660	0
546	20250106	104200	119321275	1660	1660	1660	1660	0
547	20250106	104100	119321275	1660	1660	1660	1660	0
548	20250106	104000	119321275	1660	1660	1660	1660	0
549	20250106	103900	119321275	1660	1660	1660	1660	0
550	20250106	103800	119321275	1660	1656	1660	1655	1561
551	20250106	103700	116737319	1660	1660	1660	1660	1
552	20250106	103600	116735659	1661	1661	1661	1661	1
553	20250106	103500	116733998	1662	1662	1662	1662	0
554	20250106	103400	116733998	1662	1662	1662	1662	0
555	20250106	103300	116733998	1662	1662	1662	1662	1
556	20250106	103200	116732336	1662	1662	1662	1662	50
557	20250106	103100	116649236	1663	1662	1663	1653	151
558	20250106	103000	116399083	1651	1653	1653	1651	190
559	20250106	102900	116085267	1652	1652	1652	1652	0
560	20250106	102800	116085267	1652	1664	1664	1652	24
561	20250106	102700	116045571	1665	1665	1665	1665	30
562	20250106	102600	115995621	1665	1664	1665	1664	2237
563	20250106	102500	112271053	1650	1651	1651	1650	833
564	20250106	102400	110895861	1653	1653	1653	1653	0
565	20250106	102300	110895861	1653	1665	1665	1653	124
566	20250106	102200	110690289	1655	1658	1666	1655	1462
567	20250106	102100	108264339	1655	1655	1655	1655	10
568	20250106	102000	108247789	1655	1659	1659	1655	191
569	20250106	101900	107931284	1657	1655	1657	1655	1466
570	20250106	101800	105504722	1657	1651	1657	1651	771
571	20250106	101700	104228887	1651	1651	1651	1651	2
572	20250106	101600	104225585	1651	1646	1651	1639	1293
573	20250106	101500	102094049	1644	1635	1644	1635	40869
574	20250106	101400	35070805	1635	1635	1635	1635	0
575	20250106	101300	35070805	1635	1635	1635	1635	1
576	20250106	101200	35069170	1632	1632	1632	1632	509
577	20250106	101100	34238482	1625	1625	1625	1625	509
578	20250106	101000	33411357	1625	1630	1632	1625	753
579	20250106	100900	32183751	1630	1625	1630	1625	2
580	20250106	100800	32180496	1625	1625	1625	1625	0
581	20250106	100700	32180496	1625	1625	1625	1625	92
582	20250106	100600	32030996	1630	1630	1630	1630	0
583	20250106	100500	32030996	1630	1630	1630	1630	0
584	20250106	100400	32030996	1630	1630	1630	1630	15
585	20250106	100300	32006546	1630	1630	1630	1630	21
586	20250106	100200	31972316	1630	1630	1630	1630	20
587	20250106	100100	31939716	1630	1630	1630	1630	10
588	20250106	100000	31923416	1620	1620	1620	1620	522
589	20250106	095900	31077776	1629	1629	1629	1629	50
590	20250106	095800	30996326	1629	1629	1629	1629	0
591	20250106	095700	30996326	1629	1629	1629	1629	431
592	20250106	095600	30294227	1629	1628	1629	1628	10
593	20250106	095500	30277946	1630	1624	1630	1624	12
594	20250106	095400	30258392	1609	1609	1609	1609	1
595	20250106	095300	30256783	1608	1628	1628	1604	6560
596	20250106	095200	19662671	1639	1639	1639	1639	0
597	20250106	095100	19662671	1639	1639	1639	1639	0
598	20250106	095000	19662671	1639	1639	1639	1639	1
599	20250106	094900	19661032	1625	1640	1644	1625	1497
600	20250106	094800	17207751	1642	1636	1642	1636	3160
601	20250106	094700	12030768	1636	1636	1636	1636	4
602	20250106	094600	12024224	1631	1631	1631	1631	20
603	20250106	094500	11991604	1636	1630	1636	1630	275
604	20250106	094400	11542556	1633	1633	1633	1633	0
605	20250106	094300	11542556	1633	1633	1633	1633	24
606	20250106	094200	11503364	1633	1633	1633	1633	0
607	20250106	094100	11503364	1633	1633	1633	1633	7
608	20250106	094000	11491933	1634	1634	1634	1634	1
609	20250106	093900	11490299	1635	1635	1635	1635	1
610	20250106	093800	11488664	1635	1635	1635	1635	1
611	20250106	093700	11487029	1636	1636	1636	1636	0
612	20250106	093600	11487029	1636	1636	1636	1636	0
613	20250106	093500	11487029	1636	1636	1636	1636	0
614	20250106	093400	11487029	1636	1636	1636	1636	0
615	20250106	093300	11487029	1636	1636	1636	1636	0
616	20250106	093200	11487029	1636	1636	1636	1636	0
617	20250106	093100	11487029	1636	1636	1636	1636	1
618	20250106	093000	11485393	1636	1636	1636	1636	0
619	20250106	092900	11485393	1636	1631	1636	1631	913
620	20250106	092800	9992659	1631	1631	1631	1631	0
621	20250106	092700	9992659	1631	1631	1631	1631	0
622	20250106	092600	9992659	1631	1623	1631	1623	1215
623	20250106	092500	8015209	1630	1630	1630	1630	0
624	20250106	092400	8015209	1630	1623	1630	1622	252
625	20250106	092300	7605565	1622	1623	1623	1622	74
626	20250106	092200	7485527	1623	1623	1623	1623	0
627	20250106	092100	7485527	1623	1623	1623	1623	0
628	20250106	092000	7485527	1623	1623	1623	1623	516
629	20250106	091900	6648059	1623	1623	1623	1623	1000
630	20250106	091800	5025059	1631	1622	1631	1622	343
631	20250106	091700	4468326	1632	1631	1632	1622	5
632	20250106	091600	4460178	1622	1634	1634	1622	2
633	20250106	091500	4456922	1635	1635	1635	1635	0
634	20250106	091400	4456922	1635	1635	1635	1635	0
635	20250106	091300	4456922	1635	1635	1635	1635	0
636	20250106	091200	4456922	1635	1635	1635	1635	0
637	20250106	091100	4456922	1635	1635	1635	1635	100
638	20250106	091000	4293422	1635	1635	1635	1635	0
639	20250106	090900	4293422	1635	1630	1635	1630	87
640	20250106	090800	4151582	1621	1621	1621	1621	3
641	20250106	090700	4146719	1621	1621	1621	1621	901
642	20250106	090600	2686198	1621	1621	1621	1621	6
643	20250106	090500	2676472	1621	1625	1625	1621	1530
644	20250106	090400	191130	1636	1636	1636	1636	0
645	20250106	090300	191130	1636	1636	1636	1636	0
646	20250106	090200	191130	1636	1636	1636	1636	1
647	20250106	090100	189494	1625	1625	1625	1625	0
648	20250106	090000	189494	1625	1639	1639	1625	116