KissMeData/047770/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193100	286159041	1554	1554	1554	1554	3002
3	20250114	193000	286159041	1554	1554	1554	1554	0
4	20250114	192900	286159041	1554	1554	1554	1554	0
5	20250114	192800	286159041	1554	1554	1554	1554	0
6	20250114	192700	286159041	1554	1554	1554	1554	0
7	20250114	192600	286159041	1554	1554	1554	1554	0
8	20250114	192500	286159041	1554	1554	1554	1554	0
9	20250114	192400	286159041	1554	1554	1554	1554	0
10	20250114	192300	286159041	1554	1554	1554	1554	0
11	20250114	192200	286159041	1554	1554	1554	1554	0
12	20250114	192100	286159041	1554	1554	1554	1554	0
13	20250114	192000	286159041	1554	1554	1554	1554	0
14	20250114	191900	286159041	1554	1554	1554	1554	0
15	20250114	191800	286159041	1554	1554	1554	1554	0
16	20250114	191700	286159041	1554	1554	1554	1554	0
17	20250114	191600	286159041	1554	1554	1554	1554	0
18	20250114	191500	286159041	1554	1554	1554	1554	0
19	20250114	191400	286159041	1554	1554	1554	1554	0
20	20250114	191300	286159041	1554	1554	1554	1554	0
21	20250114	191200	286159041	1554	1554	1554	1554	0
22	20250114	191100	286159041	1554	1554	1554	1554	0
23	20250114	191000	286159041	1554	1554	1554	1554	0
24	20250114	190900	286159041	1554	1554	1554	1554	0
25	20250114	190800	286159041	1554	1554	1554	1554	0
26	20250114	190700	286159041	1554	1554	1554	1554	0
27	20250114	190600	286159041	1554	1554	1554	1554	0
28	20250114	190500	286159041	1554	1554	1554	1554	0
29	20250114	190400	286159041	1554	1554	1554	1554	0
30	20250114	190300	286159041	1554	1554	1554	1554	0
31	20250114	190200	286159041	1554	1554	1554	1554	0
32	20250114	190100	286159041	1554	1554	1554	1554	3002
33	20250114	190000	286159041	1554	1554	1554	1554	0
34	20250114	185900	286159041	1554	1554	1554	1554	0
35	20250114	185800	286159041	1554	1554	1554	1554	0
36	20250114	185700	286159041	1554	1554	1554	1554	0
37	20250114	185600	286159041	1554	1554	1554	1554	0
38	20250114	185500	286159041	1554	1554	1554	1554	0
39	20250114	185400	286159041	1554	1554	1554	1554	0
40	20250114	185300	286159041	1554	1554	1554	1554	0
41	20250114	185200	286159041	1554	1554	1554	1554	0
42	20250114	185100	286159041	1554	1554	1554	1554	0
43	20250114	185000	286159041	1554	1554	1554	1554	0
44	20250114	184900	286159041	1554	1554	1554	1554	0
45	20250114	184800	286159041	1554	1554	1554	1554	0
46	20250114	184700	286159041	1554	1554	1554	1554	0
47	20250114	184600	286159041	1554	1554	1554	1554	0
48	20250114	184500	286159041	1554	1554	1554	1554	0
49	20250114	184400	286159041	1554	1554	1554	1554	0
50	20250114	184300	286159041	1554	1554	1554	1554	0
51	20250114	184200	286159041	1554	1554	1554	1554	0
52	20250114	184100	286159041	1554	1554	1554	1554	0
53	20250114	184000	286159041	1554	1554	1554	1554	0
54	20250114	183900	286159041	1554	1554	1554	1554	0
55	20250114	183800	286159041	1554	1554	1554	1554	0
56	20250114	183700	286159041	1554	1554	1554	1554	0
57	20250114	183600	286159041	1554	1554	1554	1554	0
58	20250114	183500	286159041	1554	1554	1554	1554	0
59	20250114	183400	286159041	1554	1554	1554	1554	0
60	20250114	183300	286159041	1554	1554	1554	1554	0
61	20250114	183200	286159041	1554	1554	1554	1554	0
62	20250114	183100	286159041	1554	1554	1554	1554	3002
63	20250114	183000	286159041	1554	1554	1554	1554	0
64	20250114	182900	286159041	1554	1554	1554	1554	0
65	20250114	182800	286159041	1554	1554	1554	1554	0
66	20250114	182700	286159041	1554	1554	1554	1554	0
67	20250114	182600	286159041	1554	1554	1554	1554	0
68	20250114	182500	286159041	1554	1554	1554	1554	0
69	20250114	182400	286159041	1554	1554	1554	1554	0
70	20250114	182300	286159041	1554	1554	1554	1554	0
71	20250114	182200	286159041	1554	1554	1554	1554	0
72	20250114	182100	286159041	1554	1554	1554	1554	0
73	20250114	182000	286159041	1554	1554	1554	1554	0
74	20250114	181900	286159041	1554	1554	1554	1554	0
75	20250114	181800	286159041	1554	1554	1554	1554	0
76	20250114	181700	286159041	1554	1554	1554	1554	0
77	20250114	181600	286159041	1554	1554	1554	1554	0
78	20250114	181500	286159041	1554	1554	1554	1554	0
79	20250114	181400	286159041	1554	1554	1554	1554	0
80	20250114	181300	286159041	1554	1554	1554	1554	0
81	20250114	181200	286159041	1554	1554	1554	1554	0
82	20250114	181100	286159041	1554	1554	1554	1554	0
83	20250114	181000	286159041	1554	1554	1554	1554	0
84	20250114	180900	286159041	1554	1554	1554	1554	0
85	20250114	180800	286159041	1554	1554	1554	1554	0
86	20250114	180700	286159041	1554	1554	1554	1554	0
87	20250114	180600	286159041	1554	1554	1554	1554	0
88	20250114	180500	286159041	1554	1554	1554	1554	0
89	20250114	180400	286159041	1554	1554	1554	1554	0
90	20250114	180300	286159041	1554	1554	1554	1554	0
91	20250114	180200	286159041	1554	1554	1554	1554	0
92	20250114	180100	286159041	1554	1554	1554	1554	3002
93	20250114	180000	286159041	1554	1554	1554	1554	0
94	20250114	175900	286159041	1554	1554	1554	1554	0
95	20250114	175800	286159041	1554	1554	1554	1554	0
96	20250114	175700	286159041	1554	1554	1554	1554	0
97	20250114	175600	286159041	1554	1554	1554	1554	0
98	20250114	175500	286159041	1554	1554	1554	1554	0
99	20250114	175400	286159041	1554	1554	1554	1554	0
100	20250114	175300	286159041	1554	1554	1554	1554	0
101	20250114	175200	286159041	1554	1554	1554	1554	0
102	20250114	175100	286159041	1554	1554	1554	1554	0
103	20250114	175000	286159041	1554	1554	1554	1554	0
104	20250114	174900	286159041	1554	1554	1554	1554	0
105	20250114	174800	286159041	1554	1554	1554	1554	0
106	20250114	174700	286159041	1554	1554	1554	1554	0
107	20250114	174600	286159041	1554	1554	1554	1554	0
108	20250114	174500	286159041	1554	1554	1554	1554	0
109	20250114	174400	286159041	1554	1554	1554	1554	0
110	20250114	174300	286159041	1554	1554	1554	1554	0
111	20250114	174200	286159041	1554	1554	1554	1554	0
112	20250114	174100	286159041	1554	1554	1554	1554	0
113	20250114	174000	286159041	1554	1554	1554	1554	0
114	20250114	173900	286159041	1554	1554	1554	1554	0
115	20250114	173800	286159041	1554	1554	1554	1554	0
116	20250114	173700	286159041	1554	1554	1554	1554	0
117	20250114	173600	286159041	1554	1554	1554	1554	0
118	20250114	173500	286159041	1554	1554	1554	1554	0
119	20250114	173400	286159041	1554	1554	1554	1554	0
120	20250114	173300	286159041	1554	1554	1554	1554	0
121	20250114	173200	286159041	1554	1554	1554	1554	0
122	20250114	173100	286159041	1554	1554	1554	1554	3002
123	20250114	173000	286159041	1554	1554	1554	1554	0
124	20250114	172900	286159041	1554	1554	1554	1554	0
125	20250114	172800	286159041	1554	1554	1554	1554	0
126	20250114	172700	286159041	1554	1554	1554	1554	0
127	20250114	172600	286159041	1554	1554	1554	1554	0
128	20250114	172500	286159041	1554	1554	1554	1554	0
129	20250114	172400	286159041	1554	1554	1554	1554	0
130	20250114	172300	286159041	1554	1554	1554	1554	0
131	20250114	172200	286159041	1554	1554	1554	1554	0
132	20250114	172100	286159041	1554	1554	1554	1554	0
133	20250114	172000	286159041	1554	1554	1554	1554	0
134	20250114	171900	286159041	1554	1554	1554	1554	0
135	20250114	171800	286159041	1554	1554	1554	1554	0
136	20250114	171700	286159041	1554	1554	1554	1554	0
137	20250114	171600	286159041	1554	1554	1554	1554	0
138	20250114	171500	286159041	1554	1554	1554	1554	0
139	20250114	171400	286159041	1554	1554	1554	1554	0
140	20250114	171300	286159041	1554	1554	1554	1554	0
141	20250114	171200	286159041	1554	1554	1554	1554	0
142	20250114	171100	286159041	1554	1554	1554	1554	0
143	20250114	171000	286159041	1554	1554	1554	1554	0
144	20250114	170900	286159041	1554	1554	1554	1554	0
145	20250114	170800	286159041	1554	1554	1554	1554	0
146	20250114	170700	286159041	1554	1554	1554	1554	0
147	20250114	170600	286159041	1554	1554	1554	1554	0
148	20250114	170500	286159041	1554	1554	1554	1554	0
149	20250114	170400	286159041	1554	1554	1554	1554	0
150	20250114	170300	286159041	1554	1554	1554	1554	0
151	20250114	170200	286159041	1554	1554	1554	1554	0
152	20250114	170100	286159041	1554	1554	1554	1554	3002
153	20250114	170000	286159041	1554	1554	1554	1554	0
154	20250114	165900	286159041	1554	1554	1554	1554	0
155	20250114	165800	286159041	1554	1554	1554	1554	0
156	20250114	165700	286159041	1554	1554	1554	1554	0
157	20250114	165600	286159041	1554	1554	1554	1554	0
158	20250114	165500	286159041	1554	1554	1554	1554	0
159	20250114	165400	286159041	1554	1554	1554	1554	0
160	20250114	165300	286159041	1554	1554	1554	1554	0
161	20250114	165200	286159041	1554	1554	1554	1554	0
162	20250114	165100	286159041	1554	1554	1554	1554	0
163	20250114	165000	286159041	1554	1554	1554	1554	0
164	20250114	164900	286159041	1554	1554	1554	1554	0
165	20250114	164800	286159041	1554	1554	1554	1554	0
166	20250114	164700	286159041	1554	1554	1554	1554	0
167	20250114	164600	286159041	1554	1554	1554	1554	0
168	20250114	164500	286159041	1554	1554	1554	1554	0
169	20250114	164400	286159041	1554	1554	1554	1554	0
170	20250114	164300	286159041	1554	1554	1554	1554	0
171	20250114	164200	286159041	1554	1554	1554	1554	0
172	20250114	164100	286159041	1554	1554	1554	1554	0
173	20250114	164000	286159041	1554	1554	1554	1554	0
174	20250114	163900	286159041	1554	1554	1554	1554	0
175	20250114	163800	286159041	1554	1554	1554	1554	0
176	20250114	163700	286159041	1554	1554	1554	1554	0
177	20250114	163600	286159041	1554	1554	1554	1554	0
178	20250114	163500	286159041	1554	1554	1554	1554	0
179	20250114	163400	286159041	1554	1554	1554	1554	0
180	20250114	163300	286159041	1554	1554	1554	1554	0
181	20250114	163200	286159041	1554	1554	1554	1554	0
182	20250114	163100	286159041	1554	1554	1554	1554	3002
183	20250114	163000	286159041	1554	1554	1554	1554	0
184	20250114	162900	286159041	1554	1554	1554	1554	0
185	20250114	162800	286159041	1554	1554	1554	1554	0
186	20250114	162700	286159041	1554	1554	1554	1554	0
187	20250114	162600	286159041	1554	1554	1554	1554	0
188	20250114	162500	286159041	1554	1554	1554	1554	0
189	20250114	162400	286159041	1554	1554	1554	1554	0
190	20250114	162300	286159041	1554	1554	1554	1554	0
191	20250114	162200	286159041	1554	1554	1554	1554	0
192	20250114	162100	286159041	1554	1554	1554	1554	0
193	20250114	162000	286159041	1554	1554	1554	1554	0
194	20250114	161900	286159041	1554	1554	1554	1554	0
195	20250114	161800	286159041	1554	1554	1554	1554	0
196	20250114	161700	286159041	1554	1554	1554	1554	0
197	20250114	161600	286159041	1554	1554	1554	1554	0
198	20250114	161500	286159041	1554	1554	1554	1554	0
199	20250114	161400	286159041	1554	1554	1554	1554	0
200	20250114	161300	286159041	1554	1554	1554	1554	0
201	20250114	161200	286159041	1554	1554	1554	1554	0
202	20250114	161100	286159041	1554	1554	1554	1554	0
203	20250114	161000	286159041	1554	1554	1554	1554	0
204	20250114	160900	286159041	1554	1554	1554	1554	0
205	20250114	160800	286159041	1554	1554	1554	1554	0
206	20250114	160700	286159041	1554	1554	1554	1554	0
207	20250114	160600	286159041	1554	1554	1554	1554	0
208	20250114	160500	286159041	1554	1554	1554	1554	0
209	20250114	160400	286159041	1554	1554	1554	1554	0
210	20250114	160300	286159041	1554	1554	1554	1554	0
211	20250114	160200	286159041	1554	1554	1554	1554	0
212	20250114	160100	286159041	1554	1554	1554	1554	3002
213	20250114	160000	286159041	1554	1554	1554	1554	0
214	20250114	155900	286159041	1554	1554	1554	1554	0
215	20250114	155800	286159041	1554	1554	1554	1554	0
216	20250114	155700	286159041	1554	1554	1554	1554	0
217	20250114	155600	286159041	1554	1554	1554	1554	0
218	20250114	155500	286159041	1554	1554	1554	1554	0
219	20250114	155400	286159041	1554	1554	1554	1554	0
220	20250114	155300	286159041	1554	1554	1554	1554	0
221	20250114	155200	286159041	1554	1554	1554	1554	0
222	20250114	155100	286159041	1554	1554	1554	1554	0
223	20250114	155000	286159041	1554	1554	1554	1554	0
224	20250114	154900	286159041	1554	1554	1554	1554	0
225	20250114	154800	286159041	1554	1554	1554	1554	0
226	20250114	154700	286159041	1554	1554	1554	1554	0
227	20250114	154600	286159041	1554	1554	1554	1554	0
228	20250114	154500	286159041	1554	1554	1554	1554	0
229	20250114	154400	286159041	1554	1554	1554	1554	0
230	20250114	154300	286159041	1554	1554	1554	1554	0
231	20250114	154200	286159041	1554	1554	1554	1554	0
232	20250114	154100	286159041	1554	1554	1554	1554	0
233	20250114	154000	286159041	1554	1554	1554	1554	0
234	20250114	153900	286159041	1554	1554	1554	1554	0
235	20250114	153800	286159041	1554	1554	1554	1554	0
236	20250114	153700	286159041	1554	1554	1554	1554	0
237	20250114	153600	286159041	1554	1554	1554	1554	0
238	20250114	153500	286159041	1554	1554	1554	1554	0
239	20250114	153400	286159041	1554	1554	1554	1554	0
240	20250114	153300	286159041	1554	1554	1554	1554	0
241	20250114	153200	286159041	1554	1554	1554	1554	0
242	20250114	153100	286159041	1554	1554	1554	1554	3002
243	20250114	153000	286159041	1554	1554	1554	1554	3002
244	20250114	152900	281493933	1560	1560	1560	1560	0
245	20250114	152800	281493933	1560	1560	1560	1560	0
246	20250114	152700	281493933	1560	1560	1560	1560	0
247	20250114	152600	281493933	1560	1560	1560	1560	0
248	20250114	152500	281493933	1560	1560	1560	1560	0
249	20250114	152400	281493933	1560	1560	1560	1560	0
250	20250114	152300	281493933	1560	1560	1560	1560	0
251	20250114	152200	281493933	1560	1560	1560	1560	0
252	20250114	152100	281493933	1560	1560	1560	1560	0
253	20250114	152000	281493933	1560	1560	1560	1560	0
254	20250114	151900	281493933	1560	1549	1560	1549	1207
255	20250114	151800	279615540	1552	1550	1552	1548	200
256	20250114	151700	279305404	1550	1552	1552	1550	117
257	20250114	151600	279124052	1550	1551	1551	1550	41
258	20250114	151500	279060501	1550	1550	1550	1550	297
259	20250114	151400	278600151	1550	1550	1550	1550	242
260	20250114	151300	278225051	1550	1550	1550	1550	0
261	20250114	151200	278225051	1550	1550	1550	1550	0
262	20250114	151100	278225051	1550	1549	1550	1549	387
263	20250114	151000	277625401	1547	1549	1549	1547	702
264	20250114	150900	276538457	1547	1547	1547	1547	0
265	20250114	150800	276538457	1547	1548	1548	1547	2440
266	20250114	150700	272763589	1548	1548	1548	1548	0
267	20250114	150600	272763589	1548	1548	1548	1548	400
268	20250114	150500	272144389	1551	1551	1551	1551	10
269	20250114	150400	272128879	1552	1552	1552	1552	0
270	20250114	150300	272128879	1552	1552	1552	1552	0
271	20250114	150200	272128879	1552	1546	1552	1546	1299
272	20250114	150100	270120619	1546	1547	1547	1546	2
273	20250114	150000	270117526	1546	1546	1546	1546	33
274	20250114	145900	270066508	1546	1547	1547	1546	501
275	20250114	145800	269291961	1552	1552	1552	1552	10
276	20250114	145700	269276441	1553	1553	1553	1553	2459
277	20250114	145600	265457614	1553	1546	1553	1546	103
278	20250114	145500	265298306	1546	1547	1547	1546	95
279	20250114	145400	265151370	1547	1546	1547	1546	136
280	20250114	145300	264941081	1547	1547	1547	1547	308
281	20250114	145200	264464605	1556	1556	1556	1556	0
282	20250114	145100	264464605	1556	1556	1556	1556	0
283	20250114	145000	264464605	1556	1546	1556	1546	590
284	20250114	144900	263552455	1547	1548	1557	1546	3317
285	20250114	144800	258421584	1557	1557	1557	1557	0
286	20250114	144700	258421584	1557	1557	1557	1557	0
287	20250114	144600	258421584	1557	1557	1557	1557	0
288	20250114	144500	258421584	1557	1557	1557	1557	0
289	20250114	144400	258421584	1557	1557	1557	1557	0
290	20250114	144300	258421584	1557	1557	1557	1557	0
291	20250114	144200	258421584	1557	1547	1557	1547	2
292	20250114	144100	258418480	1555	1555	1555	1555	0
293	20250114	144000	258418480	1555	1555	1555	1555	10
294	20250114	143900	258402930	1547	1547	1547	1547	200
295	20250114	143800	258093530	1555	1555	1555	1555	0
296	20250114	143700	258093530	1555	1555	1555	1555	0
297	20250114	143600	258093530	1555	1555	1555	1555	0
298	20250114	143500	258093530	1555	1555	1555	1555	300
299	20250114	143400	257627030	1555	1555	1555	1555	0
300	20250114	143300	257627030	1555	1555	1555	1555	0
301	20250114	143200	257627030	1555	1555	1555	1555	0
302	20250114	143100	257627030	1555	1555	1555	1555	0
303	20250114	143000	257627030	1555	1555	1555	1555	0
304	20250114	142900	257627030	1555	1555	1555	1555	0
305	20250114	142800	257627030	1555	1546	1555	1546	78
306	20250114	142700	257506433	1556	1556	1556	1556	0
307	20250114	142600	257506433	1556	1547	1556	1547	113
308	20250114	142500	257331604	1558	1558	1558	1558	0
309	20250114	142400	257331604	1558	1558	1558	1558	0
310	20250114	142300	257331604	1558	1558	1558	1558	10
311	20250114	142200	257316024	1547	1547	1547	1547	192
312	20250114	142100	257019000	1558	1558	1558	1558	0
313	20250114	142000	257019000	1558	1558	1558	1558	34
314	20250114	141900	256966028	1548	1548	1548	1548	120
315	20250114	141800	256780268	1548	1548	1548	1548	307
316	20250114	141700	256305032	1558	1550	1558	1548	717
317	20250114	141600	255194362	1550	1550	1550	1550	200
318	20250114	141500	254884362	1552	1556	1556	1552	800
319	20250114	141400	253641162	1558	1558	1558	1558	0
320	20250114	141300	253641162	1558	1558	1558	1558	0
321	20250114	141200	253641162	1558	1558	1558	1558	0
322	20250114	141100	253641162	1558	1558	1558	1558	0
323	20250114	141000	253641162	1558	1558	1558	1558	1
324	20250114	140900	253639604	1543	1544	1544	1543	500
325	20250114	140800	252867846	1559	1548	1559	1542	5564
326	20250114	140700	244277092	1549	1549	1549	1549	1
327	20250114	140600	244275543	1550	1550	1550	1550	2
328	20250114	140500	244272443	1546	1546	1546	1546	0
329	20250114	140400	244272443	1546	1550	1550	1546	3489
330	20250114	140300	238873197	1549	1551	1551	1549	841
331	20250114	140200	237569541	1550	1550	1550	1550	0
332	20250114	140100	237569541	1550	1550	1550	1550	0
333	20250114	140000	237569541	1550	1550	1550	1550	0
334	20250114	135900	237569541	1550	1551	1551	1550	2319
335	20250114	135800	233973978	1558	1558	1558	1558	0
336	20250114	135700	233973978	1558	1551	1558	1551	12
337	20250114	135600	233955296	1559	1559	1559	1559	0
338	20250114	135500	233955296	1559	1559	1559	1559	0
339	20250114	135400	233955296	1559	1559	1559	1559	10
340	20250114	135300	233939706	1550	1550	1550	1550	1
341	20250114	135200	233938156	1559	1559	1559	1559	0
342	20250114	135100	233938156	1559	1550	1559	1550	13
343	20250114	135000	233917916	1559	1559	1559	1559	0
344	20250114	134900	233917916	1559	1559	1559	1559	0
345	20250114	134800	233917916	1559	1559	1559	1559	0
346	20250114	134700	233917916	1559	1559	1559	1559	2
347	20250114	134600	233914798	1550	1551	1551	1550	2000
348	20250114	134500	230814633	1560	1560	1560	1560	0
349	20250114	134400	230814633	1560	1560	1560	1560	0
350	20250114	134300	230814633	1560	1560	1560	1560	0
351	20250114	134200	230814633	1560	1551	1560	1551	201
352	20250114	134100	230502873	1551	1551	1551	1551	400
353	20250114	134000	229882473	1561	1561	1561	1561	0
354	20250114	133900	229882473	1561	1561	1561	1561	332
355	20250114	133800	229364221	1551	1557	1557	1550	20273
356	20250114	133700	197889121	1564	1564	1564	1564	0
357	20250114	133600	197889121	1564	1564	1564	1564	0
358	20250114	133500	197889121	1564	1564	1564	1564	0
359	20250114	133400	197889121	1564	1564	1564	1564	0
360	20250114	133300	197889121	1564	1564	1564	1564	379
361	20250114	133200	197296365	1564	1564	1564	1564	0
362	20250114	133100	197296365	1564	1564	1564	1564	0
363	20250114	133000	197296365	1564	1564	1564	1564	18
364	20250114	132900	197268213	1557	1557	1557	1557	29
365	20250114	132800	197223060	1564	1564	1564	1564	18
366	20250114	132700	197194908	1564	1564	1564	1564	100
367	20250114	132600	197038508	1564	1564	1564	1564	0
368	20250114	132500	197038508	1564	1564	1564	1564	0
369	20250114	132400	197038508	1564	1564	1564	1564	0
370	20250114	132300	197038508	1564	1564	1564	1564	0
371	20250114	132200	197038508	1564	1564	1564	1564	0
372	20250114	132100	197038508	1564	1557	1564	1557	173
373	20250114	132000	196769021	1564	1564	1564	1564	0
374	20250114	131900	196769021	1564	1564	1564	1564	0
375	20250114	131800	196769021	1564	1564	1564	1564	0
376	20250114	131700	196769021	1564	1564	1564	1564	10
377	20250114	131600	196753381	1557	1557	1557	1557	1018
378	20250114	131500	195168355	1564	1564	1564	1564	0
379	20250114	131400	195168355	1564	1564	1564	1564	0
380	20250114	131300	195168355	1564	1564	1564	1564	0
381	20250114	131200	195168355	1564	1564	1564	1564	1
382	20250114	131100	195166791	1557	1557	1557	1557	0
383	20250114	131000	195166791	1557	1557	1557	1557	226
384	20250114	130900	194814909	1557	1557	1557	1557	0
385	20250114	130800	194814909	1557	1557	1557	1557	590
386	20250114	130700	193896279	1564	1564	1564	1564	0
387	20250114	130600	193896279	1564	1564	1564	1564	0
388	20250114	130500	193896279	1564	1564	1564	1564	0
389	20250114	130400	193896279	1564	1564	1564	1564	0
390	20250114	130300	193896279	1564	1564	1564	1564	4
391	20250114	130200	193890023	1560	1560	1560	1560	0
392	20250114	130100	193890023	1560	1560	1560	1560	0
393	20250114	130000	193890023	1560	1560	1560	1560	0
394	20250114	125900	193890023	1560	1560	1560	1560	448
395	20250114	125800	193191143	1559	1559	1559	1559	0
396	20250114	125700	193191143	1559	1559	1559	1559	0
397	20250114	125600	193191143	1559	1559	1559	1559	228
398	20250114	125500	192835691	1559	1559	1559	1559	0
399	20250114	125400	192835691	1559	1559	1559	1559	2
400	20250114	125300	192832573	1556	1556	1556	1556	0
401	20250114	125200	192832573	1556	1556	1556	1556	0
402	20250114	125100	192832573	1556	1556	1556	1556	0
403	20250114	125000	192832573	1556	1556	1556	1556	355
404	20250114	124900	192280193	1560	1559	1560	1559	519
405	20250114	124800	191470841	1559	1559	1559	1559	0
406	20250114	124700	191470841	1559	1556	1559	1556	104
407	20250114	124600	191308987	1559	1557	1559	1557	658
408	20250114	124500	190284477	1558	1558	1558	1558	0
409	20250114	124400	190284477	1558	1558	1558	1558	0
410	20250114	124300	190284477	1558	1558	1558	1558	0
411	20250114	124200	190284477	1558	1558	1558	1558	187
412	20250114	124100	189993131	1558	1558	1558	1558	60
413	20250114	124000	189899651	1558	1559	1560	1558	1002
414	20250114	123900	188338413	1560	1560	1560	1560	0
415	20250114	123800	188338413	1560	1561	1561	1560	20
416	20250114	123700	188307212	1560	1560	1560	1560	0
417	20250114	123600	188307212	1560	1560	1560	1560	0
418	20250114	123500	188307212	1560	1560	1560	1560	0
419	20250114	123400	188307212	1560	1560	1560	1560	0
420	20250114	123300	188307212	1560	1560	1560	1560	0
421	20250114	123200	188307212	1560	1560	1560	1560	3584
422	20250114	123100	182716172	1564	1564	1564	1564	0
423	20250114	123000	182716172	1564	1564	1564	1564	0
424	20250114	122900	182716172	1564	1564	1564	1564	1
425	20250114	122800	182714608	1564	1564	1564	1564	0
426	20250114	122700	182714608	1564	1564	1564	1564	0
427	20250114	122600	182714608	1564	1564	1564	1564	100
428	20250114	122500	182558208	1564	1559	1564	1558	2232
429	20250114	122400	179079743	1565	1565	1565	1565	0
430	20250114	122300	179079743	1565	1565	1565	1565	0
431	20250114	122200	179079743	1565	1565	1565	1565	0
432	20250114	122100	179079743	1565	1565	1565	1565	0
433	20250114	122000	179079743	1565	1565	1565	1565	0
434	20250114	121900	179079743	1565	1565	1565	1565	0
435	20250114	121800	179079743	1565	1565	1565	1565	0
436	20250114	121700	179079743	1565	1565	1565	1565	0
437	20250114	121600	179079743	1565	1565	1565	1565	1
438	20250114	121500	179078178	1559	1559	1559	1559	900
439	20250114	121400	177675078	1565	1565	1565	1565	0
440	20250114	121300	177675078	1565	1565	1565	1565	0
441	20250114	121200	177675078	1565	1565	1565	1565	0
442	20250114	121100	177675078	1565	1565	1565	1565	0
443	20250114	121000	177675078	1565	1565	1565	1565	0
444	20250114	120900	177675078	1565	1565	1565	1565	1
445	20250114	120800	177673513	1559	1559	1559	1559	115
446	20250114	120700	177494228	1566	1566	1566	1566	0
447	20250114	120600	177494228	1566	1566	1566	1566	0
448	20250114	120500	177494228	1566	1566	1566	1566	0
449	20250114	120400	177494228	1566	1566	1566	1566	10
450	20250114	120300	177478568	1566	1566	1566	1566	70
451	20250114	120200	177368948	1566	1566	1566	1566	0
452	20250114	120100	177368948	1566	1559	1566	1559	2261
453	20250114	120000	173844042	1560	1560	1560	1560	641
454	20250114	115900	172844082	1560	1560	1560	1560	94
455	20250114	115800	172697442	1567	1567	1567	1567	0
456	20250114	115700	172697442	1567	1567	1567	1567	4
457	20250114	115600	172691174	1560	1560	1560	1560	0
458	20250114	115500	172691174	1560	1560	1560	1560	0
459	20250114	115400	172691174	1560	1560	1567	1560	2198
460	20250114	115300	169262273	1567	1567	1567	1567	0
461	20250114	115200	169262273	1567	1567	1567	1567	0
462	20250114	115100	169262273	1567	1567	1567	1567	0
463	20250114	115000	169262273	1567	1567	1567	1567	1
464	20250114	114900	169260706	1567	1567	1567	1567	0
465	20250114	114800	169260706	1567	1567	1567	1567	0
466	20250114	114700	169260706	1567	1567	1567	1567	0
467	20250114	114600	169260706	1567	1561	1567	1560	1663
468	20250114	114500	166666032	1561	1567	1567	1561	5
469	20250114	114400	166658203	1561	1561	1561	1561	1547
470	20250114	114300	164243336	1568	1568	1568	1568	2
471	20250114	114200	164240200	1568	1568	1568	1568	1
472	20250114	114100	164238632	1568	1568	1568	1568	0
473	20250114	114000	164238632	1568	1561	1568	1561	44
474	20250114	113900	164169920	1561	1561	1561	1561	623
475	20250114	113800	163197417	1560	1561	1567	1560	515
476	20250114	113700	162393747	1567	1567	1567	1567	0
477	20250114	113600	162393747	1567	1567	1567	1567	200
478	20250114	113500	162080347	1567	1567	1567	1567	1
479	20250114	113400	162078780	1560	1567	1567	1560	260
480	20250114	113300	161673110	1560	1562	1562	1560	750
481	20250114	113200	160502362	1567	1567	1567	1567	0
482	20250114	113100	160502362	1567	1567	1567	1567	316
483	20250114	113000	160007190	1562	1562	1562	1562	1
484	20250114	112900	160005628	1567	1567	1567	1567	0
485	20250114	112800	160005628	1567	1567	1567	1567	0
486	20250114	112700	160005628	1567	1567	1567	1567	0
487	20250114	112600	160005628	1567	1567	1567	1567	0
488	20250114	112500	160005628	1567	1562	1567	1562	375
489	20250114	112400	159419828	1567	1567	1567	1567	0
490	20250114	112300	159419828	1567	1567	1567	1567	0
491	20250114	112200	159419828	1567	1567	1567	1567	10
492	20250114	112100	159404158	1562	1562	1562	1562	695
493	20250114	112000	158318568	1567	1567	1567	1567	0
494	20250114	111900	158318568	1567	1567	1567	1567	50
495	20250114	111800	158240218	1568	1568	1568	1568	0
496	20250114	111700	158240218	1568	1568	1568	1568	0
497	20250114	111600	158240218	1568	1568	1568	1568	0
498	20250114	111500	158240218	1568	1568	1568	1568	0
499	20250114	111400	158240218	1568	1568	1568	1568	0
500	20250114	111300	158240218	1568	1568	1568	1568	0
501	20250114	111200	158240218	1568	1568	1568	1568	0
502	20250114	111100	158240218	1568	1568	1568	1568	2
503	20250114	111000	158237082	1569	1569	1569	1569	0
504	20250114	110900	158237082	1569	1562	1569	1562	203
505	20250114	110800	157919982	1569	1569	1569	1569	1
506	20250114	110700	157918413	1569	1569	1569	1569	0
507	20250114	110600	157918413	1569	1569	1569	1569	0
508	20250114	110500	157918413	1569	1569	1569	1569	0
509	20250114	110400	157918413	1569	1562	1569	1562	2002
510	20250114	110300	154791275	1569	1569	1569	1569	0
511	20250114	110200	154791275	1569	1569	1569	1569	2
512	20250114	110100	154788137	1569	1569	1569	1569	0
513	20250114	110000	154788137	1569	1569	1569	1569	0
514	20250114	105900	154788137	1569	1569	1569	1569	0
515	20250114	105800	154788137	1569	1569	1569	1569	0
516	20250114	105700	154788137	1569	1569	1569	1569	0
517	20250114	105600	154788137	1569	1569	1569	1569	0
518	20250114	105500	154788137	1569	1560	1569	1560	1622
519	20250114	105400	152257727	1560	1562	1562	1560	1975
520	20250114	105300	149175954	1569	1569	1569	1569	0
521	20250114	105200	149175954	1569	1569	1569	1569	0
522	20250114	105100	149175954	1569	1569	1569	1569	2
523	20250114	105000	149172816	1567	1567	1567	1567	10
524	20250114	104900	149157146	1562	1563	1567	1562	248
525	20250114	104800	148769707	1563	1567	1567	1563	38
526	20250114	104700	148710309	1563	1563	1563	1563	3
527	20250114	104600	148705620	1568	1568	1568	1568	0
528	20250114	104500	148705620	1568	1568	1568	1568	79
529	20250114	104400	148581748	1569	1567	1569	1567	1828
530	20250114	104300	145714539	1568	1568	1568	1568	0
531	20250114	104200	145714539	1568	1568	1568	1568	2
532	20250114	104100	145711403	1566	1566	1566	1566	0
533	20250114	104000	145711403	1566	1561	1566	1561	20
534	20250114	103900	145680133	1566	1560	1566	1560	188
535	20250114	103800	145386793	1567	1567	1567	1567	0
536	20250114	103700	145386793	1567	1567	1567	1567	10
537	20250114	103600	145371123	1561	1561	1561	1561	304
538	20250114	103500	144896579	1567	1567	1567	1567	0
539	20250114	103400	144896579	1567	1567	1567	1567	0
540	20250114	103300	144896579	1567	1567	1567	1567	1
541	20250114	103200	144895012	1561	1561	1561	1561	390
542	20250114	103100	144286222	1568	1568	1568	1568	0
543	20250114	103000	144286222	1568	1561	1568	1561	1539
544	20250114	102900	141883836	1568	1568	1568	1562	622
545	20250114	102800	140912252	1569	1569	1569	1569	0
546	20250114	102700	140912252	1569	1569	1569	1569	0
547	20250114	102600	140912252	1569	1569	1569	1569	0
548	20250114	102500	140912252	1569	1569	1569	1569	6
549	20250114	102400	140902838	1569	1569	1569	1569	3
550	20250114	102300	140898131	1569	1562	1569	1562	89
551	20250114	102200	140759078	1570	1570	1570	1570	0
552	20250114	102100	140759078	1570	1570	1570	1570	8
553	20250114	102000	140746518	1570	1570	1570	1570	0
554	20250114	101900	140746518	1570	1570	1570	1570	1
555	20250114	101800	140744948	1568	1568	1568	1568	300
556	20250114	101700	140274548	1568	1565	1568	1565	245
557	20250114	101600	139891120	1565	1565	1565	1565	94
558	20250114	101500	139744010	1569	1569	1569	1569	2
559	20250114	101400	139740872	1562	1563	1570	1562	2345
560	20250114	101300	136076351	1563	1566	1566	1563	615
561	20250114	101200	135114678	1571	1570	1571	1570	20
562	20250114	101100	135083277	1566	1566	1566	1566	1
563	20250114	101000	135081711	1570	1570	1570	1570	0
564	20250114	100900	135081711	1570	1570	1570	1570	21
565	20250114	100800	135048741	1571	1570	1571	1570	40
566	20250114	100700	134985921	1566	1567	1567	1566	200
567	20250114	100600	134672719	1567	1567	1567	1567	10
568	20250114	100500	134657049	1571	1571	1571	1571	0
569	20250114	100400	134657049	1571	1571	1571	1571	1
570	20250114	100300	134655478	1566	1566	1566	1566	406
571	20250114	100200	134019682	1571	1571	1571	1571	0
572	20250114	100100	134019682	1571	1565	1571	1565	2458
573	20250114	100000	130172802	1571	1571	1571	1571	0
574	20250114	095900	130172802	1571	1571	1571	1571	14
575	20250114	095800	130150808	1571	1571	1571	1571	1159
576	20250114	095700	128330019	1571	1571	1571	1571	10
577	20250114	095600	128314309	1572	1572	1572	1572	965
578	20250114	095500	126797329	1572	1572	1572	1572	0
579	20250114	095400	126797329	1572	1564	1572	1564	320
580	20250114	095300	126296801	1572	1572	1572	1572	0
581	20250114	095200	126296801	1572	1572	1572	1572	462
582	20250114	095100	125570537	1573	1573	1573	1573	0
583	20250114	095000	125570537	1573	1573	1573	1573	0
584	20250114	094900	125570537	1573	1573	1573	1573	2
585	20250114	094800	125567391	1568	1568	1568	1568	2757
586	20250114	094700	121244415	1568	1568	1568	1568	1
587	20250114	094600	121242847	1568	1567	1568	1567	20
588	20250114	094500	121211505	1568	1563	1570	1560	4757
589	20250114	094400	113785225	1573	1573	1573	1563	5559
590	20250114	094300	105087474	1568	1569	1569	1568	7477
591	20250114	094200	93360061	1569	1570	1573	1569	617
592	20250114	094100	92391780	1574	1570	1574	1569	854
593	20250114	094000	91051798	1574	1573	1574	1570	368
594	20250114	093900	90473206	1574	1574	1574	1574	5
595	20250114	093800	90465336	1574	1574	1574	1574	1287
596	20250114	093700	88439598	1574	1574	1574	1574	1508
597	20250114	093600	86066006	1574	1574	1574	1574	101
598	20250114	093500	85907032	1574	1574	1574	1574	107
599	20250114	093400	85738614	1574	1574	1574	1569	212
600	20250114	093300	85405956	1569	1569	1569	1569	0
601	20250114	093200	85405956	1569	1575	1575	1569	2340
602	20250114	093100	81734294	1575	1575	1575	1575	0
603	20250114	093000	81734294	1575	1575	1575	1575	2
604	20250114	092900	81731144	1568	1568	1575	1568	1481
605	20250114	092800	79408894	1575	1568	1575	1568	247
606	20250114	092700	79021591	1575	1568	1575	1568	215
607	20250114	092600	78684464	1576	1576	1576	1568	53
608	20250114	092500	78601048	1576	1576	1576	1576	31
609	20250114	092400	78552192	1575	1575	1575	1575	250
610	20250114	092300	78158442	1575	1575	1575	1569	469
611	20250114	092200	77422527	1576	1576	1576	1576	0
612	20250114	092100	77422527	1576	1570	1576	1569	2116
613	20250114	092000	74100987	1576	1576	1576	1576	733
614	20250114	091900	72945779	1571	1573	1576	1571	698
615	20250114	091800	71849126	1577	1573	1577	1572	406
616	20250114	091700	71210360	1574	1579	1580	1573	2151
617	20250114	091600	67813231	1578	1576	1582	1572	1724
618	20250114	091500	65090226	1575	1580	1581	1574	1387
619	20250114	091400	62898155	1581	1575	1581	1575	1714
620	20250114	091300	60192085	1574	1573	1574	1573	916
621	20250114	091200	58750801	1574	1568	1574	1568	3383
622	20250114	091100	53444781	1568	1567	1568	1567	1026
623	20250114	091000	51836817	1568	1568	1568	1565	299
624	20250114	090900	51368111	1568	1568	1568	1565	4
625	20250114	090800	51361845	1569	1567	1569	1567	846
626	20250114	090700	50036127	1569	1568	1569	1568	508
627	20250114	090600	49239582	1569	1569	1569	1569	23
628	20250114	090500	49203495	1561	1561	1561	1561	9
629	20250114	090400	49189446	1563	1560	1563	1560	2450
630	20250114	090300	45361675	1560	1560	1560	1560	1
631	20250114	090200	45360115	1558	1560	1561	1558	1006
632	20250114	090100	43790758	1562	1560	1562	1553	2780
633	20250114	090000	39453989	1560	1555	1560	1551	23647