KissMeData/007280/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184900	27300582	1676	1676	1676	1676	204
3	20250113	184800	27300582	1676	1676	1676	1676	0
4	20250113	184700	27300582	1676	1676	1676	1676	0
5	20250113	184600	27300582	1676	1676	1676	1676	0
6	20250113	184500	27300582	1676	1676	1676	1676	0
7	20250113	184400	27300582	1676	1676	1676	1676	0
8	20250113	184300	27300582	1676	1676	1676	1676	0
9	20250113	184200	27300582	1676	1676	1676	1676	0
10	20250113	184100	27300582	1676	1676	1676	1676	0
11	20250113	184000	27300582	1676	1676	1676	1676	0
12	20250113	183900	27300582	1676	1676	1676	1676	0
13	20250113	183800	27300582	1676	1676	1676	1676	0
14	20250113	183700	27300582	1676	1676	1676	1676	0
15	20250113	183600	27300582	1676	1676	1676	1676	0
16	20250113	183500	27300582	1676	1676	1676	1676	0
17	20250113	183400	27300582	1676	1676	1676	1676	0
18	20250113	183300	27300582	1676	1676	1676	1676	0
19	20250113	183200	27300582	1676	1676	1676	1676	0
20	20250113	183100	27300582	1676	1676	1676	1676	0
21	20250113	183000	27300582	1676	1676	1676	1676	0
22	20250113	182900	27300582	1676	1676	1676	1676	0
23	20250113	182800	27300582	1676	1676	1676	1676	0
24	20250113	182700	27300582	1676	1676	1676	1676	0
25	20250113	182600	27300582	1676	1676	1676	1676	0
26	20250113	182500	27300582	1676	1676	1676	1676	0
27	20250113	182400	27300582	1676	1676	1676	1676	0
28	20250113	182300	27300582	1676	1676	1676	1676	0
29	20250113	182200	27300582	1676	1676	1676	1676	0
30	20250113	182100	27300582	1676	1676	1676	1676	0
31	20250113	182000	27300582	1676	1676	1676	1676	0
32	20250113	181900	27300582	1676	1676	1676	1676	204
33	20250113	181800	27300582	1676	1676	1676	1676	0
34	20250113	181700	27300582	1676	1676	1676	1676	0
35	20250113	181600	27300582	1676	1676	1676	1676	0
36	20250113	181500	27300582	1676	1676	1676	1676	0
37	20250113	181400	27300582	1676	1676	1676	1676	0
38	20250113	181300	27300582	1676	1676	1676	1676	0
39	20250113	181200	27300582	1676	1676	1676	1676	0
40	20250113	181100	27300582	1676	1676	1676	1676	0
41	20250113	181000	27300582	1676	1676	1676	1676	0
42	20250113	180900	27300582	1676	1676	1676	1676	0
43	20250113	180800	27300582	1676	1676	1676	1676	0
44	20250113	180700	27300582	1676	1676	1676	1676	0
45	20250113	180600	27300582	1676	1676	1676	1676	0
46	20250113	180500	27300582	1676	1676	1676	1676	0
47	20250113	180400	27300582	1676	1676	1676	1676	0
48	20250113	180300	27300582	1676	1676	1676	1676	0
49	20250113	180200	27300582	1676	1676	1676	1676	0
50	20250113	180100	27300582	1676	1676	1676	1676	0
51	20250113	180000	27300582	1676	1676	1676	1676	0
52	20250113	175900	27300582	1676	1676	1676	1676	0
53	20250113	175800	27300582	1676	1676	1676	1676	0
54	20250113	175700	27300582	1676	1676	1676	1676	0
55	20250113	175600	27300582	1676	1676	1676	1676	0
56	20250113	175500	27300582	1676	1676	1676	1676	0
57	20250113	175400	27300582	1676	1676	1676	1676	0
58	20250113	175300	27300582	1676	1676	1676	1676	0
59	20250113	175200	27300582	1676	1676	1676	1676	0
60	20250113	175100	27300582	1676	1676	1676	1676	0
61	20250113	175000	27300582	1676	1676	1676	1676	0
62	20250113	174900	27300582	1676	1676	1676	1676	204
63	20250113	174800	27300582	1676	1676	1676	1676	0
64	20250113	174700	27300582	1676	1676	1676	1676	0
65	20250113	174600	27300582	1676	1676	1676	1676	0
66	20250113	174500	27300582	1676	1676	1676	1676	0
67	20250113	174400	27300582	1676	1676	1676	1676	0
68	20250113	174300	27300582	1676	1676	1676	1676	0
69	20250113	174200	27300582	1676	1676	1676	1676	0
70	20250113	174100	27300582	1676	1676	1676	1676	0
71	20250113	174000	27300582	1676	1676	1676	1676	0
72	20250113	173900	27300582	1676	1676	1676	1676	0
73	20250113	173800	27300582	1676	1676	1676	1676	0
74	20250113	173700	27300582	1676	1676	1676	1676	0
75	20250113	173600	27300582	1676	1676	1676	1676	0
76	20250113	173500	27300582	1676	1676	1676	1676	0
77	20250113	173400	27300582	1676	1676	1676	1676	0
78	20250113	173300	27300582	1676	1676	1676	1676	0
79	20250113	173200	27300582	1676	1676	1676	1676	0
80	20250113	173100	27300582	1676	1676	1676	1676	0
81	20250113	173000	27300582	1676	1676	1676	1676	0
82	20250113	172900	27300582	1676	1676	1676	1676	0
83	20250113	172800	27300582	1676	1676	1676	1676	0
84	20250113	172700	27300582	1676	1676	1676	1676	0
85	20250113	172600	27300582	1676	1676	1676	1676	0
86	20250113	172500	27300582	1676	1676	1676	1676	0
87	20250113	172400	27300582	1676	1676	1676	1676	0
88	20250113	172300	27300582	1676	1676	1676	1676	0
89	20250113	172200	27300582	1676	1676	1676	1676	0
90	20250113	172100	27300582	1676	1676	1676	1676	0
91	20250113	172000	27300582	1676	1676	1676	1676	0
92	20250113	171900	27300582	1676	1676	1676	1676	204
93	20250113	171800	27300582	1676	1676	1676	1676	0
94	20250113	171700	27300582	1676	1676	1676	1676	0
95	20250113	171600	27300582	1676	1676	1676	1676	0
96	20250113	171500	27300582	1676	1676	1676	1676	0
97	20250113	171400	27300582	1676	1676	1676	1676	0
98	20250113	171300	27300582	1676	1676	1676	1676	0
99	20250113	171200	27300582	1676	1676	1676	1676	0
100	20250113	171100	27300582	1676	1676	1676	1676	0
101	20250113	171000	27300582	1676	1676	1676	1676	0
102	20250113	170900	27300582	1676	1676	1676	1676	0
103	20250113	170800	27300582	1676	1676	1676	1676	0
104	20250113	170700	27300582	1676	1676	1676	1676	0
105	20250113	170600	27300582	1676	1676	1676	1676	0
106	20250113	170500	27300582	1676	1676	1676	1676	0
107	20250113	170400	27300582	1676	1676	1676	1676	0
108	20250113	170300	27300582	1676	1676	1676	1676	0
109	20250113	170200	27300582	1676	1676	1676	1676	0
110	20250113	170100	27300582	1676	1676	1676	1676	0
111	20250113	170000	27300582	1676	1676	1676	1676	0
112	20250113	165900	27300582	1676	1676	1676	1676	0
113	20250113	165800	27300582	1676	1676	1676	1676	0
114	20250113	165700	27300582	1676	1676	1676	1676	0
115	20250113	165600	27300582	1676	1676	1676	1676	0
116	20250113	165500	27300582	1676	1676	1676	1676	0
117	20250113	165400	27300582	1676	1676	1676	1676	0
118	20250113	165300	27300582	1676	1676	1676	1676	0
119	20250113	165200	27300582	1676	1676	1676	1676	0
120	20250113	165100	27300582	1676	1676	1676	1676	0
121	20250113	165000	27300582	1676	1676	1676	1676	0
122	20250113	164900	27300582	1676	1676	1676	1676	204
123	20250113	164800	27300582	1676	1676	1676	1676	0
124	20250113	164700	27300582	1676	1676	1676	1676	0
125	20250113	164600	27300582	1676	1676	1676	1676	0
126	20250113	164500	27300582	1676	1676	1676	1676	0
127	20250113	164400	27300582	1676	1676	1676	1676	0
128	20250113	164300	27300582	1676	1676	1676	1676	0
129	20250113	164200	27300582	1676	1676	1676	1676	0
130	20250113	164100	27300582	1676	1676	1676	1676	0
131	20250113	164000	27300582	1676	1676	1676	1676	0
132	20250113	163900	27300582	1676	1676	1676	1676	0
133	20250113	163800	27300582	1676	1676	1676	1676	0
134	20250113	163700	27300582	1676	1676	1676	1676	0
135	20250113	163600	27300582	1676	1676	1676	1676	0
136	20250113	163500	27300582	1676	1676	1676	1676	0
137	20250113	163400	27300582	1676	1676	1676	1676	0
138	20250113	163300	27300582	1676	1676	1676	1676	0
139	20250113	163200	27300582	1676	1676	1676	1676	0
140	20250113	163100	27300582	1676	1676	1676	1676	0
141	20250113	163000	27300582	1676	1676	1676	1676	0
142	20250113	162900	27300582	1676	1676	1676	1676	0
143	20250113	162800	27300582	1676	1676	1676	1676	0
144	20250113	162700	27300582	1676	1676	1676	1676	0
145	20250113	162600	27300582	1676	1676	1676	1676	0
146	20250113	162500	27300582	1676	1676	1676	1676	0
147	20250113	162400	27300582	1676	1676	1676	1676	0
148	20250113	162300	27300582	1676	1676	1676	1676	0
149	20250113	162200	27300582	1676	1676	1676	1676	0
150	20250113	162100	27300582	1676	1676	1676	1676	0
151	20250113	162000	27300582	1676	1676	1676	1676	0
152	20250113	161900	27300582	1676	1676	1676	1676	204
153	20250113	161800	27300582	1676	1676	1676	1676	0
154	20250113	161700	27300582	1676	1676	1676	1676	0
155	20250113	161600	27300582	1676	1676	1676	1676	0
156	20250113	161500	27300582	1676	1676	1676	1676	0
157	20250113	161400	27300582	1676	1676	1676	1676	0
158	20250113	161300	27300582	1676	1676	1676	1676	0
159	20250113	161200	27300582	1676	1676	1676	1676	0
160	20250113	161100	27300582	1676	1676	1676	1676	0
161	20250113	161000	27300582	1676	1676	1676	1676	0
162	20250113	160900	27300582	1676	1676	1676	1676	0
163	20250113	160800	27300582	1676	1676	1676	1676	0
164	20250113	160700	27300582	1676	1676	1676	1676	0
165	20250113	160600	27300582	1676	1676	1676	1676	0
166	20250113	160500	27300582	1676	1676	1676	1676	0
167	20250113	160400	27300582	1676	1676	1676	1676	0
168	20250113	160300	27300582	1676	1676	1676	1676	0
169	20250113	160200	27300582	1676	1676	1676	1676	0
170	20250113	160100	27300582	1676	1676	1676	1676	0
171	20250113	160000	27300582	1676	1676	1676	1676	0
172	20250113	155900	27300582	1676	1676	1676	1676	0
173	20250113	155800	27300582	1676	1676	1676	1676	0
174	20250113	155700	27300582	1676	1676	1676	1676	0
175	20250113	155600	27300582	1676	1676	1676	1676	0
176	20250113	155500	27300582	1676	1676	1676	1676	0
177	20250113	155400	27300582	1676	1676	1676	1676	0
178	20250113	155300	27300582	1676	1676	1676	1676	0
179	20250113	155200	27300582	1676	1676	1676	1676	0
180	20250113	155100	27300582	1676	1676	1676	1676	0
181	20250113	155000	27300582	1676	1676	1676	1676	0
182	20250113	154900	27300582	1676	1676	1676	1676	204
183	20250113	154800	27300582	1676	1676	1676	1676	0
184	20250113	154700	27300582	1676	1676	1676	1676	0
185	20250113	154600	27300582	1676	1676	1676	1676	0
186	20250113	154500	27300582	1676	1676	1676	1676	0
187	20250113	154400	27300582	1676	1676	1676	1676	0
188	20250113	154300	27300582	1676	1676	1676	1676	0
189	20250113	154200	27300582	1676	1676	1676	1676	0
190	20250113	154100	27300582	1676	1676	1676	1676	0
191	20250113	154000	27300582	1676	1676	1676	1676	0
192	20250113	153900	27300582	1676	1676	1676	1676	0
193	20250113	153800	27300582	1676	1676	1676	1676	0
194	20250113	153700	27300582	1676	1676	1676	1676	0
195	20250113	153600	27300582	1676	1676	1676	1676	0
196	20250113	153500	27300582	1676	1676	1676	1676	0
197	20250113	153400	27300582	1676	1676	1676	1676	0
198	20250113	153300	27300582	1676	1676	1676	1676	0
199	20250113	153200	27300582	1676	1676	1676	1676	0
200	20250113	153100	27300582	1676	1676	1676	1676	0
201	20250113	153000	27300582	1676	1676	1676	1676	204
202	20250113	152900	26958678	1676	1676	1676	1676	0
203	20250113	152800	26958678	1676	1676	1676	1676	0
204	20250113	152700	26958678	1676	1676	1676	1676	0
205	20250113	152600	26958678	1676	1676	1676	1676	0
206	20250113	152500	26958678	1676	1676	1676	1676	0
207	20250113	152400	26958678	1676	1676	1676	1676	0
208	20250113	152300	26958678	1676	1676	1676	1676	0
209	20250113	152200	26958678	1676	1676	1676	1676	0
210	20250113	152100	26958678	1676	1676	1676	1676	0
211	20250113	152000	26958678	1676	1676	1676	1676	0
212	20250113	151900	26958678	1676	1676	1676	1676	272
213	20250113	151800	26502806	1676	1677	1677	1676	198
214	20250113	151700	26170947	1684	1684	1684	1684	0
215	20250113	151600	26170947	1684	1684	1684	1684	0
216	20250113	151500	26170947	1684	1684	1684	1684	0
217	20250113	151400	26170947	1684	1684	1684	1684	0
218	20250113	151300	26170947	1684	1684	1684	1684	0
219	20250113	151200	26170947	1684	1684	1684	1684	0
220	20250113	151100	26170947	1684	1684	1684	1684	0
221	20250113	151000	26170947	1684	1684	1684	1684	0
222	20250113	150900	26170947	1684	1684	1684	1684	0
223	20250113	150800	26170947	1684	1684	1684	1684	0
224	20250113	150700	26170947	1684	1684	1684	1684	0
225	20250113	150600	26170947	1684	1684	1684	1684	0
226	20250113	150500	26170947	1684	1684	1684	1684	0
227	20250113	150400	26170947	1684	1684	1684	1684	0
228	20250113	150300	26170947	1684	1684	1684	1684	0
229	20250113	150200	26170947	1684	1684	1684	1684	0
230	20250113	150100	26170947	1684	1684	1684	1684	0
231	20250113	150000	26170947	1684	1684	1684	1684	0
232	20250113	145900	26170947	1684	1684	1684	1684	0
233	20250113	145800	26170947	1684	1684	1684	1684	0
234	20250113	145700	26170947	1684	1684	1684	1684	0
235	20250113	145600	26170947	1684	1684	1684	1684	0
236	20250113	145500	26170947	1684	1684	1684	1684	0
237	20250113	145400	26170947	1684	1684	1684	1684	0
238	20250113	145300	26170947	1684	1684	1684	1684	0
239	20250113	145200	26170947	1684	1684	1684	1684	0
240	20250113	145100	26170947	1684	1684	1684	1684	0
241	20250113	145000	26170947	1684	1684	1684	1684	0
242	20250113	144900	26170947	1684	1684	1684	1684	0
243	20250113	144800	26170947	1684	1684	1684	1684	0
244	20250113	144700	26170947	1684	1684	1684	1684	0
245	20250113	144600	26170947	1684	1684	1684	1684	0
246	20250113	144500	26170947	1684	1684	1684	1684	5
247	20250113	144400	26162527	1684	1684	1684	1684	0
248	20250113	144300	26162527	1684	1684	1684	1684	0
249	20250113	144200	26162527	1684	1684	1684	1684	0
250	20250113	144100	26162527	1684	1684	1684	1684	1
251	20250113	144000	26160843	1676	1676	1676	1676	0
252	20250113	143900	26160843	1676	1676	1676	1676	0
253	20250113	143800	26160843	1676	1676	1676	1676	0
254	20250113	143700	26160843	1676	1676	1676	1676	0
255	20250113	143600	26160843	1676	1676	1676	1676	0
256	20250113	143500	26160843	1676	1676	1676	1676	0
257	20250113	143400	26160843	1676	1676	1676	1676	0
258	20250113	143300	26160843	1676	1676	1676	1676	0
259	20250113	143200	26160843	1676	1676	1676	1676	0
260	20250113	143100	26160843	1676	1676	1676	1676	0
261	20250113	143000	26160843	1676	1676	1676	1676	0
262	20250113	142900	26160843	1676	1676	1676	1676	0
263	20250113	142800	26160843	1676	1676	1676	1676	171
264	20250113	142700	25874247	1676	1676	1676	1676	0
265	20250113	142600	25874247	1676	1676	1676	1676	0
266	20250113	142500	25874247	1676	1676	1676	1676	0
267	20250113	142400	25874247	1676	1676	1676	1676	0
268	20250113	142300	25874247	1676	1676	1676	1676	0
269	20250113	142200	25874247	1676	1676	1676	1676	0
270	20250113	142100	25874247	1676	1676	1676	1676	0
271	20250113	142000	25874247	1676	1676	1676	1676	0
272	20250113	141900	25874247	1676	1676	1676	1676	0
273	20250113	141800	25874247	1676	1676	1676	1676	0
274	20250113	141700	25874247	1676	1676	1676	1676	0
275	20250113	141600	25874247	1676	1676	1676	1676	0
276	20250113	141500	25874247	1676	1676	1676	1676	0
277	20250113	141400	25874247	1676	1676	1676	1676	0
278	20250113	141300	25874247	1676	1676	1676	1676	0
279	20250113	141200	25874247	1676	1676	1676	1676	0
280	20250113	141100	25874247	1676	1676	1676	1676	0
281	20250113	141000	25874247	1676	1676	1676	1676	0
282	20250113	140900	25874247	1676	1676	1676	1676	0
283	20250113	140800	25874247	1676	1676	1676	1676	0
284	20250113	140700	25874247	1676	1676	1676	1676	0
285	20250113	140600	25874247	1676	1676	1676	1676	0
286	20250113	140500	25874247	1676	1676	1676	1676	0
287	20250113	140400	25874247	1676	1676	1676	1676	0
288	20250113	140300	25874247	1676	1676	1676	1676	0
289	20250113	140200	25874247	1676	1676	1676	1676	0
290	20250113	140100	25874247	1676	1676	1676	1676	0
291	20250113	140000	25874247	1676	1676	1676	1676	0
292	20250113	135900	25874247	1676	1676	1676	1676	0
293	20250113	135800	25874247	1676	1676	1676	1676	0
294	20250113	135700	25874247	1676	1676	1676	1676	0
295	20250113	135600	25874247	1676	1676	1676	1676	0
296	20250113	135500	25874247	1676	1676	1676	1676	0
297	20250113	135400	25874247	1676	1676	1676	1676	0
298	20250113	135300	25874247	1676	1676	1676	1676	0
299	20250113	135200	25874247	1676	1676	1676	1676	0
300	20250113	135100	25874247	1676	1676	1676	1676	0
301	20250113	135000	25874247	1676	1676	1676	1676	0
302	20250113	134900	25874247	1676	1676	1676	1676	0
303	20250113	134800	25874247	1676	1676	1676	1676	0
304	20250113	134700	25874247	1676	1676	1676	1676	0
305	20250113	134600	25874247	1676	1676	1676	1676	0
306	20250113	134500	25874247	1676	1676	1676	1676	0
307	20250113	134400	25874247	1676	1676	1676	1676	0
308	20250113	134300	25874247	1676	1676	1676	1676	0
309	20250113	134200	25874247	1676	1676	1676	1676	0
310	20250113	134100	25874247	1676	1676	1676	1676	0
311	20250113	134000	25874247	1676	1676	1676	1676	0
312	20250113	133900	25874247	1676	1676	1676	1676	0
313	20250113	133800	25874247	1676	1676	1676	1676	0
314	20250113	133700	25874247	1676	1676	1676	1676	0
315	20250113	133600	25874247	1676	1676	1676	1676	20
316	20250113	133500	25840727	1676	1676	1676	1676	0
317	20250113	133400	25840727	1676	1676	1676	1676	0
318	20250113	133300	25840727	1676	1676	1676	1676	7
319	20250113	133200	25828995	1676	1676	1676	1676	0
320	20250113	133100	25828995	1676	1676	1676	1676	0
321	20250113	133000	25828995	1676	1676	1676	1676	22
322	20250113	132900	25792123	1676	1676	1676	1676	0
323	20250113	132800	25792123	1676	1676	1676	1676	0
324	20250113	132700	25792123	1676	1675	1676	1675	337
325	20250113	132600	25227615	1675	1675	1675	1675	0
326	20250113	132500	25227615	1675	1675	1675	1675	0
327	20250113	132400	25227615	1675	1675	1675	1675	0
328	20250113	132300	25227615	1675	1675	1675	1675	0
329	20250113	132200	25227615	1675	1675	1675	1675	0
330	20250113	132100	25227615	1675	1675	1675	1675	0
331	20250113	132000	25227615	1675	1675	1675	1675	0
332	20250113	131900	25227615	1675	1675	1675	1675	0
333	20250113	131800	25227615	1675	1675	1675	1675	0
334	20250113	131700	25227615	1675	1675	1675	1675	0
335	20250113	131600	25227615	1675	1675	1675	1675	0
336	20250113	131500	25227615	1675	1675	1675	1675	0
337	20250113	131400	25227615	1675	1675	1675	1675	1
338	20250113	131300	25225940	1674	1674	1674	1674	0
339	20250113	131200	25225940	1674	1674	1674	1674	0
340	20250113	131100	25225940	1674	1674	1674	1674	0
341	20250113	131000	25225940	1674	1674	1674	1674	0
342	20250113	130900	25225940	1674	1674	1674	1674	0
343	20250113	130800	25225940	1674	1674	1674	1674	233
344	20250113	130700	24835898	1674	1674	1674	1674	150
345	20250113	130600	24584798	1674	1674	1674	1674	0
346	20250113	130500	24584798	1674	1674	1674	1674	0
347	20250113	130400	24584798	1674	1674	1674	1674	0
348	20250113	130300	24584798	1674	1674	1674	1674	0
349	20250113	130200	24584798	1674	1674	1674	1674	0
350	20250113	130100	24584798	1674	1674	1674	1674	0
351	20250113	130000	24584798	1674	1674	1674	1674	0
352	20250113	125900	24584798	1674	1674	1674	1674	0
353	20250113	125800	24584798	1674	1674	1674	1674	7
354	20250113	125700	24573080	1674	1674	1674	1674	150
355	20250113	125600	24321980	1674	1674	1674	1674	2
356	20250113	125500	24318632	1674	1674	1674	1674	0
357	20250113	125400	24318632	1674	1674	1674	1674	0
358	20250113	125300	24318632	1674	1674	1674	1674	0
359	20250113	125200	24318632	1674	1674	1674	1674	0
360	20250113	125100	24318632	1674	1674	1674	1674	0
361	20250113	125000	24318632	1674	1674	1674	1674	0
362	20250113	124900	24318632	1674	1674	1674	1674	0
363	20250113	124800	24318632	1674	1674	1674	1674	20
364	20250113	124700	24285152	1674	1674	1674	1674	150
365	20250113	124600	24034052	1674	1674	1674	1674	1
366	20250113	124500	24032378	1674	1674	1674	1674	0
367	20250113	124400	24032378	1674	1674	1674	1674	0
368	20250113	124300	24032378	1674	1674	1674	1674	0
369	20250113	124200	24032378	1674	1674	1674	1674	0
370	20250113	124100	24032378	1674	1674	1674	1674	0
371	20250113	124000	24032378	1674	1674	1674	1674	0
372	20250113	123900	24032378	1674	1674	1674	1674	0
373	20250113	123800	24032378	1674	1674	1674	1674	18
374	20250113	123700	24002246	1674	1674	1674	1674	150
375	20250113	123600	23751146	1674	1674	1674	1674	3
376	20250113	123500	23746124	1674	1674	1674	1674	0
377	20250113	123400	23746124	1674	1674	1674	1674	0
378	20250113	123300	23746124	1674	1674	1674	1674	0
379	20250113	123200	23746124	1674	1674	1674	1674	13
380	20250113	123100	23724362	1674	1674	1674	1674	0
381	20250113	123000	23724362	1674	1674	1674	1674	0
382	20250113	122900	23724362	1674	1674	1674	1674	0
383	20250113	122800	23724362	1674	1674	1674	1674	20
384	20250113	122700	23690882	1674	1674	1674	1674	150
385	20250113	122600	23439782	1674	1674	1674	1674	2
386	20250113	122500	23436434	1674	1674	1674	1674	0
387	20250113	122400	23436434	1674	1674	1674	1674	0
388	20250113	122300	23436434	1674	1674	1674	1674	0
389	20250113	122200	23436434	1674	1674	1674	1674	27
390	20250113	122100	23391236	1674	1674	1674	1674	0
391	20250113	122000	23391236	1674	1674	1674	1674	0
392	20250113	121900	23391236	1674	1674	1674	1674	0
393	20250113	121800	23391236	1674	1674	1674	1674	22
394	20250113	121700	23354408	1674	1674	1674	1674	165
395	20250113	121600	23078198	1674	1674	1674	1674	2
396	20250113	121500	23074850	1674	1674	1674	1674	0
397	20250113	121400	23074850	1674	1674	1674	1674	0
398	20250113	121300	23074850	1674	1674	1674	1674	0
399	20250113	121200	23074850	1674	1674	1674	1674	33
400	20250113	121100	23019608	1674	1674	1674	1674	0
401	20250113	121000	23019608	1674	1674	1674	1674	0
402	20250113	120900	23019608	1674	1674	1674	1674	0
403	20250113	120800	23019608	1674	1674	1674	1674	20
404	20250113	120700	22986128	1674	1674	1674	1674	150
405	20250113	120600	22735028	1674	1674	1674	1674	2
406	20250113	120500	22731680	1674	1674	1674	1674	0
407	20250113	120400	22731680	1674	1674	1674	1674	4
408	20250113	120300	22724984	1674	1674	1674	1674	0
409	20250113	120200	22724984	1674	1674	1674	1674	30
410	20250113	120100	22674764	1674	1674	1674	1674	0
411	20250113	120000	22674764	1674	1674	1674	1674	0
412	20250113	115900	22674764	1674	1674	1674	1674	0
413	20250113	115800	22674764	1674	1674	1674	1674	37
414	20250113	115700	22612826	1675	1675	1675	1675	0
415	20250113	115600	22612826	1675	1675	1675	1675	0
416	20250113	115500	22612826	1675	1675	1675	1675	0
417	20250113	115400	22612826	1675	1675	1675	1675	1
418	20250113	115300	22611151	1674	1674	1674	1674	0
419	20250113	115200	22611151	1674	1674	1674	1674	30
420	20250113	115100	22560931	1674	1675	1675	1674	365
421	20250113	115000	21949861	1674	1674	1674	1674	0
422	20250113	114900	21949861	1674	1674	1674	1674	0
423	20250113	114800	21949861	1674	1674	1674	1674	320
424	20250113	114700	21414181	1674	1674	1674	1674	445
425	20250113	114600	20669251	1674	1674	1674	1674	2
426	20250113	114500	20665903	1674	1674	1674	1674	0
427	20250113	114400	20665903	1674	1674	1674	1674	0
428	20250113	114300	20665903	1674	1674	1674	1674	0
429	20250113	114200	20665903	1674	1674	1674	1674	27
430	20250113	114100	20620705	1674	1674	1674	1674	0
431	20250113	114000	20620705	1674	1674	1674	1674	0
432	20250113	113900	20620705	1674	1674	1674	1674	0
433	20250113	113800	20620705	1674	1674	1674	1674	318
434	20250113	113700	20088373	1674	1674	1674	1674	135
435	20250113	113600	19862383	1674	1674	1674	1674	2
436	20250113	113500	19859035	1674	1674	1674	1674	15
437	20250113	113400	19833925	1675	1675	1675	1675	0
438	20250113	113300	19833925	1675	1675	1675	1675	1
439	20250113	113200	19832250	1674	1674	1674	1674	30
440	20250113	113100	19782030	1674	1674	1674	1674	0
441	20250113	113000	19782030	1674	1674	1674	1674	0
442	20250113	112900	19782030	1674	1674	1674	1674	0
443	20250113	112800	19782030	1674	1674	1674	1674	320
444	20250113	112700	19246350	1674	1674	1674	1674	150
445	20250113	112600	18995250	1674	1674	1674	1674	2
446	20250113	112500	18991902	1674	1674	1674	1674	20
447	20250113	112400	18958422	1674	1674	1674	1674	1000
448	20250113	112300	17284422	1674	1674	1674	1674	0
449	20250113	112200	17284422	1674	1674	1674	1674	33
450	20250113	112100	17229180	1674	1674	1674	1674	100
451	20250113	112000	17061780	1674	1674	1674	1674	0
452	20250113	111900	17061780	1674	1674	1674	1674	0
453	20250113	111800	17061780	1674	1674	1674	1674	352
454	20250113	111700	16472532	1674	1674	1674	1674	165
455	20250113	111600	16196322	1674	1674	1674	1674	21
456	20250113	111500	16161168	1674	1674	1674	1674	20
457	20250113	111400	16127688	1674	1674	1674	1674	0
458	20250113	111300	16127688	1674	1674	1674	1674	0
459	20250113	111200	16127688	1674	1674	1674	1674	30
460	20250113	111100	16077468	1674	1674	1674	1674	0
461	20250113	111000	16077468	1674	1674	1674	1674	0
462	20250113	110900	16077468	1674	1674	1674	1674	0
463	20250113	110800	16077468	1674	1674	1674	1674	288
464	20250113	110700	15595356	1674	1674	1674	1674	257
465	20250113	110600	15165138	1674	1674	1674	1674	2
466	20250113	110500	15161790	1674	1674	1674	1674	20
467	20250113	110400	15128310	1674	1674	1674	1674	0
468	20250113	110300	15128310	1674	1674	1674	1674	0
469	20250113	110200	15128310	1674	1674	1674	1674	30
470	20250113	110100	15078090	1675	1675	1675	1675	0
471	20250113	110000	15078090	1675	1675	1675	1675	0
472	20250113	105900	15078090	1675	1675	1675	1675	0
473	20250113	105800	15078090	1675	1675	1675	1675	59
474	20250113	105700	14979265	1676	1676	1676	1676	43
475	20250113	105600	14907197	1675	1674	1675	1674	74
476	20250113	105500	14783250	1674	1674	1674	1674	20
477	20250113	105400	14749770	1674	1674	1674	1674	0
478	20250113	105300	14749770	1674	1674	1674	1674	0
479	20250113	105200	14749770	1674	1674	1674	1674	30
480	20250113	105100	14699550	1674	1674	1674	1674	0
481	20250113	105000	14699550	1674	1674	1674	1674	0
482	20250113	104900	14699550	1674	1674	1674	1674	20
483	20250113	104800	14666070	1674	1674	1674	1674	288
484	20250113	104700	14183958	1674	1674	1674	1674	150
485	20250113	104600	13932858	1674	1674	1674	1674	121
486	20250113	104500	13730304	1674	1674	1674	1674	20
487	20250113	104400	13696824	1675	1675	1675	1675	0
488	20250113	104300	13696824	1675	1675	1675	1675	1
489	20250113	104200	13695149	1674	1674	1674	1674	30
490	20250113	104100	13644929	1674	1674	1674	1674	0
491	20250113	104000	13644929	1674	1674	1674	1674	0
492	20250113	103900	13644929	1674	1674	1674	1674	0
493	20250113	103800	13644929	1674	1674	1674	1674	1126
494	20250113	103700	11760005	1674	1674	1674	1674	152
495	20250113	103600	11505557	1674	1674	1674	1674	0
496	20250113	103500	11505557	1674	1674	1674	1674	20
497	20250113	103400	11472077	1674	1674	1674	1674	0
498	20250113	103300	11472077	1674	1674	1674	1674	0
499	20250113	103200	11472077	1674	1674	1674	1674	27
500	20250113	103100	11426879	1676	1676	1676	1676	0
501	20250113	103000	11426879	1676	1676	1676	1676	0
502	20250113	102900	11426879	1676	1676	1676	1676	0
503	20250113	102800	11426879	1676	1674	1676	1674	302
504	20250113	102700	10920962	1674	1674	1674	1674	150
505	20250113	102600	10669862	1674	1674	1674	1674	0
506	20250113	102500	10669862	1674	1674	1674	1674	60
507	20250113	102400	10569422	1674	1674	1674	1674	0
508	20250113	102300	10569422	1674	1674	1674	1674	0
509	20250113	102200	10569422	1674	1674	1674	1674	345
510	20250113	102100	9991892	1680	1680	1680	1680	0
511	20250113	102000	9991892	1680	1680	1680	1680	0
512	20250113	101900	9991892	1680	1680	1680	1680	0
513	20250113	101800	9991892	1680	1680	1680	1680	119
514	20250113	101700	9791972	1680	1680	1680	1680	259
515	20250113	101600	9356852	1680	1680	1680	1680	2
516	20250113	101500	9353492	1680	1680	1680	1680	20
517	20250113	101400	9319892	1680	1680	1680	1680	0
518	20250113	101300	9319892	1680	1680	1680	1680	0
519	20250113	101200	9319892	1680	1680	1680	1680	27
520	20250113	101100	9274532	1681	1681	1681	1681	0
521	20250113	101000	9274532	1681	1681	1681	1681	0
522	20250113	100900	9274532	1681	1681	1681	1681	0
523	20250113	100800	9274532	1681	1681	1681	1681	4
524	20250113	100700	9267808	1682	1681	1682	1681	32
525	20250113	100600	9213990	1680	1680	1680	1680	0
526	20250113	100500	9213990	1680	1696	1696	1680	23
527	20250113	100400	9175334	1680	1680	1680	1680	0
528	20250113	100300	9175334	1680	1680	1680	1680	0
529	20250113	100200	9175334	1680	1680	1680	1680	33
530	20250113	100100	9119894	1696	1696	1696	1696	0
531	20250113	100000	9119894	1696	1696	1696	1696	0
532	20250113	095900	9119894	1696	1696	1696	1696	1
533	20250113	095800	9118198	1678	1677	1698	1677	341
534	20250113	095700	8546020	1677	1677	1677	1677	130
535	20250113	095600	8328010	1677	1677	1677	1677	1
536	20250113	095500	8326333	1676	1676	1676	1676	18
537	20250113	095400	8296165	1674	1674	1674	1674	0
538	20250113	095300	8296165	1674	1674	1674	1674	0
539	20250113	095200	8296165	1674	1698	1698	1674	31
540	20250113	095100	8244247	1674	1674	1674	1674	0
541	20250113	095000	8244247	1674	1672	1674	1672	357
542	20250113	094900	7647113	1672	1672	1672	1672	0
543	20250113	094800	7647113	1672	1672	1672	1672	170
544	20250113	094700	7362873	1673	1673	1673	1673	76
545	20250113	094600	7235725	1673	1673	1673	1673	65
546	20250113	094500	7126980	1673	1699	1699	1673	21
547	20250113	094400	7091821	1673	1673	1673	1673	0
548	20250113	094300	7091821	1673	1673	1673	1673	0
549	20250113	094200	7091821	1673	1673	1673	1673	30
550	20250113	094100	7041631	1699	1699	1699	1699	0
551	20250113	094000	7041631	1699	1699	1699	1699	1
552	20250113	093900	7039932	1674	1674	1674	1674	0
553	20250113	093800	7039932	1674	1673	1674	1673	320
554	20250113	093700	6504272	1700	1693	1700	1693	1860
555	20250113	093600	3342749	1693	1673	1693	1673	102
556	20250113	093500	3170103	1672	1672	1672	1672	20
557	20250113	093400	3136663	1672	1672	1672	1672	0
558	20250113	093300	3136663	1672	1672	1672	1672	0
559	20250113	093200	3136663	1672	1672	1672	1672	30
560	20250113	093100	3086503	1697	1697	1697	1697	0
561	20250113	093000	3086503	1697	1697	1697	1697	6
562	20250113	092900	3076321	1673	1673	1673	1673	0
563	20250113	092800	3076321	1673	1672	1673	1672	320
564	20250113	092700	2540981	1697	1672	1697	1672	301
565	20250113	092600	2037684	1672	1672	1672	1672	2
566	20250113	092500	2034340	1672	1672	1672	1672	30
567	20250113	092400	1984180	1697	1697	1697	1697	0
568	20250113	092300	1984180	1697	1697	1697	1697	1
569	20250113	092200	1982483	1672	1699	1699	1672	49
570	20250113	092100	1900042	1701	1701	1701	1701	0
571	20250113	092000	1900042	1701	1701	1701	1701	0
572	20250113	091900	1900042	1701	1701	1701	1701	2
573	20250113	091800	1896640	1674	1673	1674	1673	350
574	20250113	091700	1310760	1704	1704	1704	1704	40
575	20250113	091600	1242600	1704	1674	1704	1674	2
576	20250113	091500	1239222	1673	1699	1705	1673	24
577	20250113	091400	1198955	1699	1699	1699	1699	8
578	20250113	091300	1185363	1699	1698	1699	1698	21
579	20250113	091200	1149685	1678	1671	1678	1671	173
580	20250113	091100	859601	1678	1678	1678	1678	0
581	20250113	091000	859601	1678	1671	1678	1671	200
582	20250113	090900	524827	1671	1671	1671	1671	225
583	20250113	090800	148852	1671	1670	1671	1670	28
584	20250113	090700	102080	1671	1671	1671	1671	5
585	20250113	090600	93725	1670	1670	1670	1670	2
586	20250113	090500	90385	1670	1678	1678	1670	14
587	20250113	090400	66989	1678	1678	1678	1678	4
588	20250113	090300	60277	1679	1679	1679	1679	4
589	20250113	090200	53561	1679	1667	1679	1667	11
590	20250113	090100	35175	1667	1667	1667	1667	7
591	20250113	090000	23506	1679	1679	1679	1679	14