KissMeData/002870/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183800	182755968	1340	1340	1340	1340	4400
3	20250114	183700	182755968	1340	1340	1340	1340	0
4	20250114	183600	182755968	1340	1340	1340	1340	0
5	20250114	183500	182755968	1340	1340	1340	1340	0
6	20250114	183400	182755968	1340	1340	1340	1340	0
7	20250114	183300	182755968	1340	1340	1340	1340	0
8	20250114	183200	182755968	1340	1340	1340	1340	0
9	20250114	183100	182755968	1340	1340	1340	1340	0
10	20250114	183000	182755968	1340	1340	1340	1340	0
11	20250114	182900	182755968	1340	1340	1340	1340	0
12	20250114	182800	182755968	1340	1340	1340	1340	0
13	20250114	182700	182755968	1340	1340	1340	1340	0
14	20250114	182600	182755968	1340	1340	1340	1340	0
15	20250114	182500	182755968	1340	1340	1340	1340	0
16	20250114	182400	182755968	1340	1340	1340	1340	0
17	20250114	182300	182755968	1340	1340	1340	1340	0
18	20250114	182200	182755968	1340	1340	1340	1340	0
19	20250114	182100	182755968	1340	1340	1340	1340	0
20	20250114	182000	182755968	1340	1340	1340	1340	0
21	20250114	181900	182755968	1340	1340	1340	1340	0
22	20250114	181800	182755968	1340	1340	1340	1340	0
23	20250114	181700	182755968	1340	1340	1340	1340	0
24	20250114	181600	182755968	1340	1340	1340	1340	0
25	20250114	181500	182755968	1340	1340	1340	1340	0
26	20250114	181400	182755968	1340	1340	1340	1340	0
27	20250114	181300	182755968	1340	1340	1340	1340	0
28	20250114	181200	182755968	1340	1340	1340	1340	0
29	20250114	181100	182755968	1340	1340	1340	1340	0
30	20250114	181000	182755968	1340	1340	1340	1340	0
31	20250114	180900	182755968	1340	1340	1340	1340	0
32	20250114	180800	182755968	1340	1340	1340	1340	4400
33	20250114	180700	182755968	1340	1340	1340	1340	0
34	20250114	180600	182755968	1340	1340	1340	1340	0
35	20250114	180500	182755968	1340	1340	1340	1340	0
36	20250114	180400	182755968	1340	1340	1340	1340	0
37	20250114	180300	182755968	1340	1340	1340	1340	0
38	20250114	180200	182755968	1340	1340	1340	1340	0
39	20250114	180100	182755968	1340	1340	1340	1340	0
40	20250114	180000	182755968	1340	1340	1340	1340	0
41	20250114	175900	182755968	1340	1340	1340	1340	0
42	20250114	175800	182755968	1340	1340	1340	1340	0
43	20250114	175700	182755968	1340	1340	1340	1340	0
44	20250114	175600	182755968	1340	1340	1340	1340	0
45	20250114	175500	182755968	1340	1340	1340	1340	0
46	20250114	175400	182755968	1340	1340	1340	1340	0
47	20250114	175300	182755968	1340	1340	1340	1340	0
48	20250114	175200	182755968	1340	1340	1340	1340	0
49	20250114	175100	182755968	1340	1340	1340	1340	0
50	20250114	175000	182755968	1340	1340	1340	1340	0
51	20250114	174900	182755968	1340	1340	1340	1340	0
52	20250114	174800	182755968	1340	1340	1340	1340	0
53	20250114	174700	182755968	1340	1340	1340	1340	0
54	20250114	174600	182755968	1340	1340	1340	1340	0
55	20250114	174500	182755968	1340	1340	1340	1340	0
56	20250114	174400	182755968	1340	1340	1340	1340	0
57	20250114	174300	182755968	1340	1340	1340	1340	0
58	20250114	174200	182755968	1340	1340	1340	1340	0
59	20250114	174100	182755968	1340	1340	1340	1340	0
60	20250114	174000	182755968	1340	1340	1340	1340	0
61	20250114	173900	182755968	1340	1340	1340	1340	0
62	20250114	173800	182755968	1340	1340	1340	1340	4400
63	20250114	173700	182755968	1340	1340	1340	1340	0
64	20250114	173600	182755968	1340	1340	1340	1340	0
65	20250114	173500	182755968	1340	1340	1340	1340	0
66	20250114	173400	182755968	1340	1340	1340	1340	0
67	20250114	173300	182755968	1340	1340	1340	1340	0
68	20250114	173200	182755968	1340	1340	1340	1340	0
69	20250114	173100	182755968	1340	1340	1340	1340	0
70	20250114	173000	182755968	1340	1340	1340	1340	0
71	20250114	172900	182755968	1340	1340	1340	1340	0
72	20250114	172800	182755968	1340	1340	1340	1340	0
73	20250114	172700	182755968	1340	1340	1340	1340	0
74	20250114	172600	182755968	1340	1340	1340	1340	0
75	20250114	172500	182755968	1340	1340	1340	1340	0
76	20250114	172400	182755968	1340	1340	1340	1340	0
77	20250114	172300	182755968	1340	1340	1340	1340	0
78	20250114	172200	182755968	1340	1340	1340	1340	0
79	20250114	172100	182755968	1340	1340	1340	1340	0
80	20250114	172000	182755968	1340	1340	1340	1340	0
81	20250114	171900	182755968	1340	1340	1340	1340	0
82	20250114	171800	182755968	1340	1340	1340	1340	0
83	20250114	171700	182755968	1340	1340	1340	1340	0
84	20250114	171600	182755968	1340	1340	1340	1340	0
85	20250114	171500	182755968	1340	1340	1340	1340	0
86	20250114	171400	182755968	1340	1340	1340	1340	0
87	20250114	171300	182755968	1340	1340	1340	1340	0
88	20250114	171200	182755968	1340	1340	1340	1340	0
89	20250114	171100	182755968	1340	1340	1340	1340	0
90	20250114	171000	182755968	1340	1340	1340	1340	0
91	20250114	170900	182755968	1340	1340	1340	1340	0
92	20250114	170800	182755968	1340	1340	1340	1340	4400
93	20250114	170700	182755968	1340	1340	1340	1340	0
94	20250114	170600	182755968	1340	1340	1340	1340	0
95	20250114	170500	182755968	1340	1340	1340	1340	0
96	20250114	170400	182755968	1340	1340	1340	1340	0
97	20250114	170300	182755968	1340	1340	1340	1340	0
98	20250114	170200	182755968	1340	1340	1340	1340	0
99	20250114	170100	182755968	1340	1340	1340	1340	0
100	20250114	170000	182755968	1340	1340	1340	1340	0
101	20250114	165900	182755968	1340	1340	1340	1340	0
102	20250114	165800	182755968	1340	1340	1340	1340	0
103	20250114	165700	182755968	1340	1340	1340	1340	0
104	20250114	165600	182755968	1340	1340	1340	1340	0
105	20250114	165500	182755968	1340	1340	1340	1340	0
106	20250114	165400	182755968	1340	1340	1340	1340	0
107	20250114	165300	182755968	1340	1340	1340	1340	0
108	20250114	165200	182755968	1340	1340	1340	1340	0
109	20250114	165100	182755968	1340	1340	1340	1340	0
110	20250114	165000	182755968	1340	1340	1340	1340	0
111	20250114	164900	182755968	1340	1340	1340	1340	0
112	20250114	164800	182755968	1340	1340	1340	1340	0
113	20250114	164700	182755968	1340	1340	1340	1340	0
114	20250114	164600	182755968	1340	1340	1340	1340	0
115	20250114	164500	182755968	1340	1340	1340	1340	0
116	20250114	164400	182755968	1340	1340	1340	1340	0
117	20250114	164300	182755968	1340	1340	1340	1340	0
118	20250114	164200	182755968	1340	1340	1340	1340	0
119	20250114	164100	182755968	1340	1340	1340	1340	0
120	20250114	164000	182755968	1340	1340	1340	1340	0
121	20250114	163900	182755968	1340	1340	1340	1340	0
122	20250114	163800	182755968	1340	1340	1340	1340	4400
123	20250114	163700	182755968	1340	1340	1340	1340	0
124	20250114	163600	182755968	1340	1340	1340	1340	0
125	20250114	163500	182755968	1340	1340	1340	1340	0
126	20250114	163400	182755968	1340	1340	1340	1340	0
127	20250114	163300	182755968	1340	1340	1340	1340	0
128	20250114	163200	182755968	1340	1340	1340	1340	0
129	20250114	163100	182755968	1340	1340	1340	1340	0
130	20250114	163000	182755968	1340	1340	1340	1340	0
131	20250114	162900	182755968	1340	1340	1340	1340	0
132	20250114	162800	182755968	1340	1340	1340	1340	0
133	20250114	162700	182755968	1340	1340	1340	1340	0
134	20250114	162600	182755968	1340	1340	1340	1340	0
135	20250114	162500	182755968	1340	1340	1340	1340	0
136	20250114	162400	182755968	1340	1340	1340	1340	0
137	20250114	162300	182755968	1340	1340	1340	1340	0
138	20250114	162200	182755968	1340	1340	1340	1340	0
139	20250114	162100	182755968	1340	1340	1340	1340	0
140	20250114	162000	182755968	1340	1340	1340	1340	0
141	20250114	161900	182755968	1340	1340	1340	1340	0
142	20250114	161800	182755968	1340	1340	1340	1340	0
143	20250114	161700	182755968	1340	1340	1340	1340	0
144	20250114	161600	182755968	1340	1340	1340	1340	0
145	20250114	161500	182755968	1340	1340	1340	1340	0
146	20250114	161400	182755968	1340	1340	1340	1340	0
147	20250114	161300	182755968	1340	1340	1340	1340	0
148	20250114	161200	182755968	1340	1340	1340	1340	0
149	20250114	161100	182755968	1340	1340	1340	1340	0
150	20250114	161000	182755968	1340	1340	1340	1340	0
151	20250114	160900	182755968	1340	1340	1340	1340	0
152	20250114	160800	182755968	1340	1340	1340	1340	4400
153	20250114	160700	182755968	1340	1340	1340	1340	0
154	20250114	160600	182755968	1340	1340	1340	1340	0
155	20250114	160500	182755968	1340	1340	1340	1340	0
156	20250114	160400	182755968	1340	1340	1340	1340	0
157	20250114	160300	182755968	1340	1340	1340	1340	0
158	20250114	160200	182755968	1340	1340	1340	1340	0
159	20250114	160100	182755968	1340	1340	1340	1340	0
160	20250114	160000	182755968	1340	1340	1340	1340	0
161	20250114	155900	182755968	1340	1340	1340	1340	0
162	20250114	155800	182755968	1340	1340	1340	1340	0
163	20250114	155700	182755968	1340	1340	1340	1340	0
164	20250114	155600	182755968	1340	1340	1340	1340	0
165	20250114	155500	182755968	1340	1340	1340	1340	0
166	20250114	155400	182755968	1340	1340	1340	1340	0
167	20250114	155300	182755968	1340	1340	1340	1340	0
168	20250114	155200	182755968	1340	1340	1340	1340	0
169	20250114	155100	182755968	1340	1340	1340	1340	0
170	20250114	155000	182755968	1340	1340	1340	1340	0
171	20250114	154900	182755968	1340	1340	1340	1340	0
172	20250114	154800	182755968	1340	1340	1340	1340	0
173	20250114	154700	182755968	1340	1340	1340	1340	0
174	20250114	154600	182755968	1340	1340	1340	1340	0
175	20250114	154500	182755968	1340	1340	1340	1340	0
176	20250114	154400	182755968	1340	1340	1340	1340	0
177	20250114	154300	182755968	1340	1340	1340	1340	0
178	20250114	154200	182755968	1340	1340	1340	1340	0
179	20250114	154100	182755968	1340	1340	1340	1340	0
180	20250114	154000	182755968	1340	1340	1340	1340	0
181	20250114	153900	182755968	1340	1340	1340	1340	0
182	20250114	153800	182755968	1340	1340	1340	1340	4400
183	20250114	153700	182755968	1340	1340	1340	1340	0
184	20250114	153600	182755968	1340	1340	1340	1340	0
185	20250114	153500	182755968	1340	1340	1340	1340	0
186	20250114	153400	182755968	1340	1340	1340	1340	0
187	20250114	153300	182755968	1340	1340	1340	1340	0
188	20250114	153200	182755968	1340	1340	1340	1340	0
189	20250114	153100	182755968	1340	1340	1340	1340	0
190	20250114	153000	182755968	1340	1340	1340	1340	4400
191	20250114	152900	176859968	1343	1343	1343	1343	0
192	20250114	152800	176859968	1343	1343	1343	1343	0
193	20250114	152700	176859968	1343	1343	1343	1343	0
194	20250114	152600	176859968	1343	1343	1343	1343	0
195	20250114	152500	176859968	1343	1343	1343	1343	0
196	20250114	152400	176859968	1343	1343	1343	1343	0
197	20250114	152300	176859968	1343	1343	1343	1343	0
198	20250114	152200	176859968	1343	1343	1343	1343	0
199	20250114	152100	176859968	1343	1343	1343	1343	0
200	20250114	152000	176859968	1343	1343	1343	1343	0
201	20250114	151900	176859968	1343	1343	1343	1343	1
202	20250114	151800	176858625	1340	1343	1343	1340	222
203	20250114	151700	176560545	1343	1343	1343	1343	0
204	20250114	151600	176560545	1343	1343	1343	1343	700
205	20250114	151500	175620445	1343	1343	1343	1343	0
206	20250114	151400	175620445	1343	1343	1343	1343	0
207	20250114	151300	175620445	1343	1343	1343	1343	90
208	20250114	151200	175499575	1343	1343	1343	1343	500
209	20250114	151100	174828075	1341	1341	1341	1341	22
210	20250114	151000	174798573	1341	1341	1341	1341	1
211	20250114	150900	174797232	1341	1341	1341	1341	1
212	20250114	150800	174795891	1341	1341	1341	1337	5
213	20250114	150700	174789198	1337	1339	1342	1337	452
214	20250114	150600	174182774	1337	1338	1338	1337	3526
215	20250114	150500	169468112	1338	1338	1338	1338	21
216	20250114	150400	169440014	1343	1343	1343	1343	0
217	20250114	150300	169440014	1343	1343	1343	1343	1
218	20250114	150200	169438671	1337	1338	1343	1337	5655
219	20250114	150100	161877880	1344	1344	1344	1344	0
220	20250114	150000	161877880	1344	1338	1344	1338	516
221	20250114	145900	161187466	1338	1338	1338	1338	1000
222	20250114	145800	159849466	1338	1344	1344	1338	3101
223	20250114	145700	155698595	1344	1344	1344	1344	477
224	20250114	145600	155057507	1344	1344	1344	1344	0
225	20250114	145500	155057507	1344	1344	1344	1344	0
226	20250114	145400	155057507	1344	1344	1344	1344	0
227	20250114	145300	155057507	1344	1344	1344	1344	0
228	20250114	145200	155057507	1344	1344	1344	1344	350
229	20250114	145100	154587107	1346	1346	1346	1346	0
230	20250114	145000	154587107	1346	1346	1346	1346	126
231	20250114	144900	154417511	1337	1337	1337	1337	0
232	20250114	144800	154417511	1337	1337	1337	1337	0
233	20250114	144700	154417511	1337	1337	1337	1337	0
234	20250114	144600	154417511	1337	1339	1339	1337	1367
235	20250114	144500	152589387	1347	1347	1347	1347	0
236	20250114	144400	152589387	1347	1347	1347	1347	0
237	20250114	144300	152589387	1347	1347	1347	1347	0
238	20250114	144200	152589387	1347	1347	1347	1347	0
239	20250114	144100	152589387	1347	1347	1347	1347	0
240	20250114	144000	152589387	1347	1347	1347	1347	0
241	20250114	143900	152589387	1347	1347	1347	1347	1
242	20250114	143800	152588040	1340	1342	1342	1339	3717
243	20250114	143700	147603067	1348	1348	1348	1348	0
244	20250114	143600	147603067	1348	1341	1348	1341	5
245	20250114	143500	147596355	1351	1351	1351	1351	0
246	20250114	143400	147596355	1351	1351	1351	1351	0
247	20250114	143300	147596355	1351	1351	1351	1351	0
248	20250114	143200	147596355	1351	1351	1351	1351	0
249	20250114	143100	147596355	1351	1351	1351	1351	0
250	20250114	143000	147596355	1351	1351	1351	1351	0
251	20250114	142900	147596355	1351	1348	1351	1348	2367
252	20250114	142800	144402435	1348	1348	1348	1348	94
253	20250114	142700	144275723	1347	1347	1347	1347	1
254	20250114	142600	144274376	1347	1347	1347	1347	0
255	20250114	142500	144274376	1347	1347	1347	1347	291
256	20250114	142400	143882399	1347	1347	1347	1347	0
257	20250114	142300	143882399	1347	1347	1347	1347	1
258	20250114	142200	143881052	1348	1348	1348	1348	3
259	20250114	142100	143877008	1341	1349	1349	1341	267
260	20250114	142000	143518905	1351	1345	1351	1345	932
261	20250114	141900	142263433	1341	1341	1341	1341	0
262	20250114	141800	142263433	1341	1341	1341	1341	0
263	20250114	141700	142263433	1341	1341	1341	1341	0
264	20250114	141600	142263433	1341	1341	1341	1341	0
265	20250114	141500	142263433	1341	1341	1341	1341	0
266	20250114	141400	142263433	1341	1341	1341	1341	0
267	20250114	141300	142263433	1341	1341	1341	1341	0
268	20250114	141200	142263433	1341	1341	1341	1341	26
269	20250114	141100	142228567	1351	1351	1351	1351	0
270	20250114	141000	142228567	1351	1351	1351	1351	0
271	20250114	140900	142228567	1351	1351	1351	1351	0
272	20250114	140800	142228567	1351	1351	1351	1351	0
273	20250114	140700	142228567	1351	1351	1351	1351	249
274	20250114	140600	141892168	1351	1351	1351	1351	0
275	20250114	140500	141892168	1351	1351	1351	1351	0
276	20250114	140400	141892168	1351	1351	1351	1351	0
277	20250114	140300	141892168	1351	1351	1351	1351	0
278	20250114	140200	141892168	1351	1351	1351	1351	0
279	20250114	140100	141892168	1351	1351	1351	1351	0
280	20250114	140000	141892168	1351	1351	1351	1351	1
281	20250114	135900	141890817	1345	1345	1345	1345	0
282	20250114	135800	141890817	1345	1345	1345	1345	121
283	20250114	135700	141728072	1338	1338	1338	1338	0
284	20250114	135600	141728072	1338	1338	1338	1338	0
285	20250114	135500	141728072	1338	1341	1341	1338	1000
286	20250114	135400	140389274	1351	1351	1351	1351	0
287	20250114	135300	140389274	1351	1351	1351	1351	0
288	20250114	135200	140389274	1351	1351	1351	1351	0
289	20250114	135100	140389274	1351	1351	1351	1351	0
290	20250114	135000	140389274	1351	1351	1351	1351	0
291	20250114	134900	140389274	1351	1351	1351	1351	0
292	20250114	134800	140389274	1351	1351	1351	1351	0
293	20250114	134700	140389274	1351	1351	1351	1351	0
294	20250114	134600	140389274	1351	1351	1351	1351	1
295	20250114	134500	140387923	1345	1346	1346	1345	107
296	20250114	134400	140243998	1353	1353	1353	1353	0
297	20250114	134300	140243998	1353	1353	1353	1353	0
298	20250114	134200	140243998	1353	1353	1353	1353	0
299	20250114	134100	140243998	1353	1353	1353	1353	0
300	20250114	134000	140243998	1353	1353	1353	1353	0
301	20250114	133900	140243998	1353	1353	1353	1353	1
302	20250114	133800	140242645	1352	1353	1353	1352	2
303	20250114	133700	140239940	1353	1353	1353	1353	0
304	20250114	133600	140239940	1353	1353	1353	1353	0
305	20250114	133500	140239940	1353	1345	1353	1345	12
306	20250114	133400	140223764	1345	1345	1345	1345	139
307	20250114	133300	140036809	1343	1343	1343	1343	599
308	20250114	133200	139232352	1343	1341	1343	1341	1034
309	20250114	133100	137845756	1341	1341	1341	1341	501
310	20250114	133000	137173915	1335	1340	1341	1335	2336
311	20250114	132900	134044932	1341	1339	1341	1339	2073
312	20250114	132800	131267204	1341	1340	1341	1340	4
313	20250114	132700	131261843	1341	1341	1341	1341	0
314	20250114	132600	131261843	1341	1335	1341	1335	2282
315	20250114	132500	128215349	1335	1338	1338	1335	722
316	20250114	132400	127250288	1338	1338	1338	1338	0
317	20250114	132300	127250288	1338	1338	1338	1338	0
318	20250114	132200	127250288	1338	1338	1338	1338	0
319	20250114	132100	127250288	1338	1338	1338	1338	0
320	20250114	132000	127250288	1338	1338	1338	1338	368
321	20250114	131900	126757904	1339	1339	1339	1339	0
322	20250114	131800	126757904	1339	1340	1340	1339	1924
323	20250114	131700	124179934	1340	1341	1341	1340	1000
324	20250114	131600	122839912	1341	1341	1341	1341	1137
325	20250114	131500	121315195	1341	1344	1344	1341	7406
326	20250114	131400	111372217	1343	1343	1343	1343	0
327	20250114	131300	111372217	1343	1343	1343	1343	0
328	20250114	131200	111372217	1343	1343	1343	1343	0
329	20250114	131100	111372217	1343	1343	1343	1343	0
330	20250114	131000	111372217	1343	1345	1345	1343	3296
331	20250114	130900	106944571	1344	1348	1348	1344	2468
332	20250114	130800	103623618	1354	1354	1354	1354	0
333	20250114	130700	103623618	1354	1354	1354	1354	0
334	20250114	130600	103623618	1354	1354	1354	1354	0
335	20250114	130500	103623618	1354	1354	1354	1354	0
336	20250114	130400	103623618	1354	1354	1354	1354	0
337	20250114	130300	103623618	1354	1354	1354	1354	1
338	20250114	130200	103622264	1349	1349	1349	1349	0
339	20250114	130100	103622264	1349	1349	1349	1349	550
340	20250114	130000	102880314	1349	1349	1349	1349	6
341	20250114	125900	102872220	1354	1354	1354	1354	0
342	20250114	125800	102872220	1354	1354	1354	1354	0
343	20250114	125700	102872220	1354	1354	1354	1354	0
344	20250114	125600	102872220	1354	1354	1354	1354	0
345	20250114	125500	102872220	1354	1354	1354	1354	0
346	20250114	125400	102872220	1354	1354	1354	1354	0
347	20250114	125300	102872220	1354	1354	1354	1354	0
348	20250114	125200	102872220	1354	1354	1354	1354	0
349	20250114	125100	102872220	1354	1354	1354	1354	0
350	20250114	125000	102872220	1354	1354	1354	1354	0
351	20250114	124900	102872220	1354	1354	1354	1354	0
352	20250114	124800	102872220	1354	1354	1354	1354	0
353	20250114	124700	102872220	1354	1354	1354	1354	0
354	20250114	124600	102872220	1354	1354	1354	1354	5
355	20250114	124500	102865450	1354	1354	1354	1354	4
356	20250114	124400	102860034	1346	1346	1346	1346	0
357	20250114	124300	102860034	1346	1354	1354	1346	1001
358	20250114	124200	101504688	1346	1346	1354	1345	205
359	20250114	124100	101228848	1346	1346	1346	1346	6
360	20250114	124000	101220772	1346	1346	1346	1345	279
361	20250114	123900	100845509	1347	1348	1348	1347	2209
362	20250114	123800	97868803	1348	1353	1353	1348	2723
363	20250114	123700	94195248	1363	1360	1364	1354	902
364	20250114	123600	92973879	1366	1365	1366	1361	11
365	20250114	123500	92958883	1365	1365	1365	1365	0
366	20250114	123400	92958883	1365	1365	1365	1365	0
367	20250114	123300	92958883	1365	1365	1365	1365	1
368	20250114	123200	92957518	1365	1365	1365	1365	0
369	20250114	123100	92957518	1365	1365	1365	1365	0
370	20250114	123000	92957518	1365	1365	1365	1365	0
371	20250114	122900	92957518	1365	1365	1365	1365	0
372	20250114	122800	92957518	1365	1365	1365	1365	0
373	20250114	122700	92957518	1365	1365	1365	1365	0
374	20250114	122600	92957518	1365	1365	1365	1365	0
375	20250114	122500	92957518	1365	1365	1365	1365	0
376	20250114	122400	92957518	1365	1365	1365	1365	1
377	20250114	122300	92956153	1353	1353	1353	1353	10
378	20250114	122200	92942623	1366	1357	1366	1355	7
379	20250114	122100	92933121	1366	1366	1366	1366	0
380	20250114	122000	92933121	1366	1366	1366	1366	0
381	20250114	121900	92933121	1366	1366	1366	1366	0
382	20250114	121800	92933121	1366	1366	1366	1366	0
383	20250114	121700	92933121	1366	1366	1366	1366	0
384	20250114	121600	92933121	1366	1364	1366	1364	46
385	20250114	121500	92870326	1364	1364	1364	1364	1
386	20250114	121400	92868962	1362	1362	1362	1362	0
387	20250114	121300	92868962	1362	1362	1362	1362	0
388	20250114	121200	92868962	1362	1351	1362	1351	1807
389	20250114	121100	90427694	1364	1364	1364	1364	0
390	20250114	121000	90427694	1364	1364	1364	1364	0
391	20250114	120900	90427694	1364	1356	1364	1351	1001
392	20250114	120800	89075076	1366	1366	1366	1366	0
393	20250114	120700	89075076	1366	1366	1366	1366	0
394	20250114	120600	89075076	1366	1366	1366	1366	0
395	20250114	120500	89075076	1366	1366	1366	1366	0
396	20250114	120400	89075076	1366	1366	1366	1366	0
397	20250114	120300	89075076	1366	1366	1366	1366	0
398	20250114	120200	89075076	1366	1366	1366	1366	0
399	20250114	120100	89075076	1366	1366	1366	1366	0
400	20250114	120000	89075076	1366	1366	1366	1366	0
401	20250114	115900	89075076	1366	1366	1366	1366	0
402	20250114	115800	89075076	1366	1366	1366	1366	0
403	20250114	115700	89075076	1366	1360	1366	1360	1000
404	20250114	115600	87711462	1360	1360	1360	1360	0
405	20250114	115500	87711462	1360	1360	1360	1360	0
406	20250114	115400	87711462	1360	1360	1360	1360	17
407	20250114	115300	87688342	1348	1348	1348	1348	0
408	20250114	115200	87688342	1348	1348	1348	1348	40
409	20250114	115100	87634422	1362	1362	1362	1362	0
410	20250114	115000	87634422	1362	1362	1362	1362	0
411	20250114	114900	87634422	1362	1362	1362	1362	0
412	20250114	114800	87634422	1362	1362	1362	1362	0
413	20250114	114700	87634422	1362	1362	1362	1362	0
414	20250114	114600	87634422	1362	1362	1362	1362	0
415	20250114	114500	87634422	1362	1362	1362	1362	0
416	20250114	114400	87634422	1362	1362	1362	1362	0
417	20250114	114300	87634422	1362	1362	1362	1362	0
418	20250114	114200	87634422	1362	1362	1362	1362	0
419	20250114	114100	87634422	1362	1362	1362	1362	0
420	20250114	114000	87634422	1362	1362	1362	1362	0
421	20250114	113900	87634422	1362	1362	1362	1362	0
422	20250114	113800	87634422	1362	1362	1362	1362	0
423	20250114	113700	87634422	1362	1362	1362	1362	0
424	20250114	113600	87634422	1362	1362	1362	1362	0
425	20250114	113500	87634422	1362	1362	1362	1362	0
426	20250114	113400	87634422	1362	1362	1362	1362	0
427	20250114	113300	87634422	1362	1362	1362	1362	0
428	20250114	113200	87634422	1362	1356	1362	1356	1038
429	20250114	113100	86221678	1353	1353	1353	1353	1
430	20250114	113000	86220325	1344	1344	1344	1344	0
431	20250114	112900	86220325	1344	1344	1344	1344	1
432	20250114	112800	86218981	1346	1346	1346	1346	0
433	20250114	112700	86218981	1346	1346	1346	1346	0
434	20250114	112600	86218981	1346	1346	1346	1346	0
435	20250114	112500	86218981	1346	1346	1346	1346	20
436	20250114	112400	86192061	1342	1342	1342	1342	0
437	20250114	112300	86192061	1342	1345	1345	1342	1081
438	20250114	112200	84738767	1357	1357	1357	1357	0
439	20250114	112100	84738767	1357	1357	1357	1357	8
440	20250114	112000	84727911	1346	1346	1346	1346	0
441	20250114	111900	84727911	1346	1347	1347	1346	205
442	20250114	111800	84451881	1358	1358	1358	1358	3
443	20250114	111700	84447807	1358	1358	1358	1358	0
444	20250114	111600	84447807	1358	1358	1358	1358	2
445	20250114	111500	84445091	1358	1350	1358	1345	971
446	20250114	111400	83137926	1360	1360	1360	1360	0
447	20250114	111300	83137926	1360	1360	1360	1360	0
448	20250114	111200	83137926	1360	1360	1360	1359	616
449	20250114	111100	82300174	1358	1358	1358	1358	1
450	20250114	111000	82298816	1359	1359	1359	1359	0
451	20250114	110900	82298816	1359	1359	1359	1359	1
452	20250114	110800	82297457	1358	1358	1358	1358	3
453	20250114	110700	82293383	1346	1363	1363	1346	11732
454	20250114	110600	66442759	1356	1356	1356	1356	155
455	20250114	110500	66232579	1365	1365	1365	1365	1
456	20250114	110400	66231214	1365	1364	1365	1355	3672
457	20250114	110300	61244041	1372	1372	1372	1372	0
458	20250114	110200	61244041	1372	1372	1372	1372	0
459	20250114	110100	61244041	1372	1372	1372	1372	7
460	20250114	110000	61234437	1372	1372	1372	1372	8
461	20250114	105900	61223461	1372	1372	1372	1372	0
462	20250114	105800	61223461	1372	1372	1372	1372	10
463	20250114	105700	61209741	1372	1364	1372	1364	85
464	20250114	105600	61093793	1364	1364	1364	1364	8
465	20250114	105500	61082881	1372	1372	1372	1372	0
466	20250114	105400	61082881	1372	1372	1372	1372	0
467	20250114	105300	61082881	1372	1372	1372	1372	0
468	20250114	105200	61082881	1372	1372	1372	1372	0
469	20250114	105100	61082881	1372	1372	1372	1372	1
470	20250114	105000	61081509	1367	1372	1372	1367	6
471	20250114	104900	61073292	1372	1372	1372	1372	0
472	20250114	104800	61073292	1372	1372	1372	1372	0
473	20250114	104700	61073292	1372	1372	1372	1372	0
474	20250114	104600	61073292	1372	1372	1372	1372	0
475	20250114	104500	61073292	1372	1372	1372	1372	0
476	20250114	104400	61073292	1372	1372	1372	1365	7
477	20250114	104300	61063722	1370	1370	1370	1370	100
478	20250114	104200	60926722	1370	1370	1370	1370	1
479	20250114	104100	60925352	1370	1370	1370	1370	0
480	20250114	104000	60925352	1370	1370	1370	1370	0
481	20250114	103900	60925352	1370	1370	1370	1370	0
482	20250114	103800	60925352	1370	1370	1370	1370	0
483	20250114	103700	60925352	1370	1370	1370	1370	0
484	20250114	103600	60925352	1370	1370	1370	1370	0
485	20250114	103500	60925352	1370	1367	1370	1367	272
486	20250114	103400	60553234	1367	1367	1367	1367	0
487	20250114	103300	60553234	1367	1367	1367	1367	0
488	20250114	103200	60553234	1367	1367	1367	1367	0
489	20250114	103100	60553234	1367	1367	1367	1367	0
490	20250114	103000	60553234	1367	1367	1367	1367	0
491	20250114	102900	60553234	1367	1367	1367	1367	0
492	20250114	102800	60553234	1367	1367	1367	1367	0
493	20250114	102700	60553234	1367	1367	1367	1367	0
494	20250114	102600	60553234	1367	1366	1367	1366	40
495	20250114	102500	60498579	1367	1367	1367	1367	0
496	20250114	102400	60498579	1367	1367	1367	1367	0
497	20250114	102300	60498579	1367	1367	1367	1367	1
498	20250114	102200	60497212	1359	1367	1367	1359	14
499	20250114	102100	60478106	1367	1366	1367	1359	6883
500	20250114	102000	51113793	1378	1378	1378	1378	10
501	20250114	101900	51100013	1378	1378	1378	1378	0
502	20250114	101800	51100013	1378	1378	1378	1378	1
503	20250114	101700	51098635	1365	1365	1365	1365	0
504	20250114	101600	51098635	1365	1368	1379	1365	7
505	20250114	101500	51089040	1368	1379	1379	1368	7
506	20250114	101400	51079406	1379	1373	1379	1365	126
507	20250114	101300	50907120	1380	1380	1380	1380	0
508	20250114	101200	50907120	1380	1380	1380	1380	0
509	20250114	101100	50907120	1380	1380	1380	1380	0
510	20250114	101000	50907120	1380	1380	1380	1380	0
511	20250114	100900	50907120	1380	1380	1380	1380	0
512	20250114	100800	50907120	1380	1380	1380	1380	0
513	20250114	100700	50907120	1380	1380	1380	1380	1
514	20250114	100600	50905740	1380	1381	1381	1376	3
515	20250114	100500	50901603	1380	1380	1380	1380	1
516	20250114	100400	50900223	1381	1381	1381	1381	0
517	20250114	100300	50900223	1381	1381	1381	1381	0
518	20250114	100200	50900223	1381	1381	1381	1381	0
519	20250114	100100	50900223	1381	1381	1381	1381	0
520	20250114	100000	50900223	1381	1381	1381	1381	0
521	20250114	095900	50900223	1381	1381	1381	1381	0
522	20250114	095800	50900223	1381	1381	1381	1381	8
523	20250114	095700	50889175	1381	1381	1381	1381	60
524	20250114	095600	50806315	1381	1381	1381	1381	10
525	20250114	095500	50792505	1381	1376	1381	1376	22
526	20250114	095400	50762148	1381	1381	1381	1381	70
527	20250114	095300	50665478	1381	1378	1381	1378	51
528	20250114	095200	50595197	1378	1377	1378	1377	29
529	20250114	095100	50555255	1378	1378	1378	1378	0
530	20250114	095000	50555255	1378	1378	1378	1378	0
531	20250114	094900	50555255	1378	1375	1378	1375	240
532	20250114	094800	50224790	1375	1365	1375	1365	40
533	20250114	094700	50169978	1365	1365	1365	1365	115
534	20250114	094600	50013003	1365	1365	1365	1365	50
535	20250114	094500	49944753	1365	1365	1365	1365	10
536	20250114	094400	49931103	1365	1358	1365	1358	76
537	20250114	094300	49827888	1365	1365	1365	1365	1
538	20250114	094200	49826523	1365	1365	1365	1365	140
539	20250114	094100	49635423	1365	1365	1365	1365	0
540	20250114	094000	49635423	1365	1365	1365	1365	0
541	20250114	093900	49635423	1365	1365	1365	1365	1
542	20250114	093800	49634058	1365	1365	1365	1365	21
543	20250114	093700	49605393	1365	1365	1365	1365	20
544	20250114	093600	49578093	1353	1355	1355	1353	1300
545	20250114	093500	47818093	1364	1354	1364	1353	1664
546	20250114	093400	45565159	1365	1367	1367	1355	741
547	20250114	093300	44560266	1367	1363	1367	1363	32
548	20250114	093200	44516562	1367	1366	1367	1366	10
549	20250114	093100	44502893	1368	1368	1368	1368	0
550	20250114	093000	44502893	1368	1368	1368	1368	1
551	20250114	092900	44501525	1368	1368	1368	1368	1
552	20250114	092800	44500157	1365	1365	1365	1365	20
553	20250114	092700	44472857	1365	1370	1370	1350	4263
554	20250114	092600	38684364	1379	1379	1379	1379	11
555	20250114	092500	38669195	1379	1379	1379	1379	0
556	20250114	092400	38669195	1379	1369	1379	1369	223
557	20250114	092300	38363803	1362	1375	1375	1362	3211
558	20250114	092200	33960207	1377	1380	1380	1377	1105
559	20250114	092100	32435310	1380	1380	1380	1380	10
560	20250114	092000	32421510	1389	1383	1389	1380	204
561	20250114	091900	32139471	1383	1383	1383	1383	2
562	20250114	091800	32136705	1397	1396	1397	1396	10
563	20250114	091700	32122736	1390	1411	1411	1370	3905
564	20250114	091600	26679706	1403	1403	1403	1403	600
565	20250114	091500	25837906	1403	1411	1411	1401	2862
566	20250114	091400	21819387	1412	1425	1425	1412	842
567	20250114	091300	20628142	1429	1425	1429	1421	7222
568	20250114	091200	10351511	1437	1437	1437	1437	2
569	20250114	091100	10348637	1437	1430	1437	1429	1130
570	20250114	091000	8732548	1430	1429	1430	1429	400
571	20250114	090900	8160898	1419	1419	1419	1419	3
572	20250114	090800	8156641	1429	1429	1429	1429	0
573	20250114	090700	8156641	1429	1426	1429	1426	4
574	20250114	090600	8150928	1424	1424	1424	1424	3506
575	20250114	090500	3158384	1424	1424	1424	1424	148
576	20250114	090400	2947632	1423	1423	1423	1423	40
577	20250114	090300	2890712	1423	1423	1423	1423	32
578	20250114	090200	2845176	1423	1416	1423	1416	1414
579	20250114	090100	841536	1417	1420	1423	1417	402
580	20250114	090000	271893	1417	1401	1417	1401	194