KissMeData/007280/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184900	143281137	1650	1650	1650	1650	320
3	20250116	184800	143281137	1650	1650	1650	1650	0
4	20250116	184700	143281137	1650	1650	1650	1650	0
5	20250116	184600	143281137	1650	1650	1650	1650	0
6	20250116	184500	143281137	1650	1650	1650	1650	0
7	20250116	184400	143281137	1650	1650	1650	1650	0
8	20250116	184300	143281137	1650	1650	1650	1650	0
9	20250116	184200	143281137	1650	1650	1650	1650	0
10	20250116	184100	143281137	1650	1650	1650	1650	0
11	20250116	184000	143281137	1650	1650	1650	1650	0
12	20250116	183900	143281137	1650	1650	1650	1650	0
13	20250116	183800	143281137	1650	1650	1650	1650	0
14	20250116	183700	143281137	1650	1650	1650	1650	0
15	20250116	183600	143281137	1650	1650	1650	1650	0
16	20250116	183500	143281137	1650	1650	1650	1650	0
17	20250116	183400	143281137	1650	1650	1650	1650	0
18	20250116	183300	143281137	1650	1650	1650	1650	0
19	20250116	183200	143281137	1650	1650	1650	1650	0
20	20250116	183100	143281137	1650	1650	1650	1650	0
21	20250116	183000	143281137	1650	1650	1650	1650	0
22	20250116	182900	143281137	1650	1650	1650	1650	0
23	20250116	182800	143281137	1650	1650	1650	1650	0
24	20250116	182700	143281137	1650	1650	1650	1650	0
25	20250116	182600	143281137	1650	1650	1650	1650	0
26	20250116	182500	143281137	1650	1650	1650	1650	0
27	20250116	182400	143281137	1650	1650	1650	1650	0
28	20250116	182300	143281137	1650	1650	1650	1650	0
29	20250116	182200	143281137	1650	1650	1650	1650	0
30	20250116	182100	143281137	1650	1650	1650	1650	0
31	20250116	182000	143281137	1650	1650	1650	1650	0
32	20250116	181900	143281137	1650	1650	1650	1650	320
33	20250116	181800	143281137	1650	1650	1650	1650	0
34	20250116	181700	143281137	1650	1650	1650	1650	0
35	20250116	181600	143281137	1650	1650	1650	1650	0
36	20250116	181500	143281137	1650	1650	1650	1650	0
37	20250116	181400	143281137	1650	1650	1650	1650	0
38	20250116	181300	143281137	1650	1650	1650	1650	0
39	20250116	181200	143281137	1650	1650	1650	1650	0
40	20250116	181100	143281137	1650	1650	1650	1650	0
41	20250116	181000	143281137	1650	1650	1650	1650	0
42	20250116	180900	143281137	1650	1650	1650	1650	0
43	20250116	180800	143281137	1650	1650	1650	1650	0
44	20250116	180700	143281137	1650	1650	1650	1650	0
45	20250116	180600	143281137	1650	1650	1650	1650	0
46	20250116	180500	143281137	1650	1650	1650	1650	0
47	20250116	180400	143281137	1650	1650	1650	1650	0
48	20250116	180300	143281137	1650	1650	1650	1650	0
49	20250116	180200	143281137	1650	1650	1650	1650	0
50	20250116	180100	143281137	1650	1650	1650	1650	0
51	20250116	180000	143281137	1650	1650	1650	1650	0
52	20250116	175900	143281137	1650	1650	1650	1650	0
53	20250116	175800	143281137	1650	1650	1650	1650	0
54	20250116	175700	143281137	1650	1650	1650	1650	0
55	20250116	175600	143281137	1650	1650	1650	1650	0
56	20250116	175500	143281137	1650	1650	1650	1650	0
57	20250116	175400	143281137	1650	1650	1650	1650	0
58	20250116	175300	143281137	1650	1650	1650	1650	0
59	20250116	175200	143281137	1650	1650	1650	1650	0
60	20250116	175100	143281137	1650	1650	1650	1650	0
61	20250116	175000	143281137	1650	1650	1650	1650	0
62	20250116	174900	143281137	1650	1650	1650	1650	320
63	20250116	174800	143281137	1650	1650	1650	1650	0
64	20250116	174700	143281137	1650	1650	1650	1650	0
65	20250116	174600	143281137	1650	1650	1650	1650	0
66	20250116	174500	143281137	1650	1650	1650	1650	0
67	20250116	174400	143281137	1650	1650	1650	1650	0
68	20250116	174300	143281137	1650	1650	1650	1650	0
69	20250116	174200	143281137	1650	1650	1650	1650	0
70	20250116	174100	143281137	1650	1650	1650	1650	0
71	20250116	174000	143281137	1650	1650	1650	1650	0
72	20250116	173900	143281137	1650	1650	1650	1650	0
73	20250116	173800	143281137	1650	1650	1650	1650	0
74	20250116	173700	143281137	1650	1650	1650	1650	0
75	20250116	173600	143281137	1650	1650	1650	1650	0
76	20250116	173500	143281137	1650	1650	1650	1650	0
77	20250116	173400	143281137	1650	1650	1650	1650	0
78	20250116	173300	143281137	1650	1650	1650	1650	0
79	20250116	173200	143281137	1650	1650	1650	1650	0
80	20250116	173100	143281137	1650	1650	1650	1650	0
81	20250116	173000	143281137	1650	1650	1650	1650	0
82	20250116	172900	143281137	1650	1650	1650	1650	0
83	20250116	172800	143281137	1650	1650	1650	1650	0
84	20250116	172700	143281137	1650	1650	1650	1650	0
85	20250116	172600	143281137	1650	1650	1650	1650	0
86	20250116	172500	143281137	1650	1650	1650	1650	0
87	20250116	172400	143281137	1650	1650	1650	1650	0
88	20250116	172300	143281137	1650	1650	1650	1650	0
89	20250116	172200	143281137	1650	1650	1650	1650	0
90	20250116	172100	143281137	1650	1650	1650	1650	0
91	20250116	172000	143281137	1650	1650	1650	1650	0
92	20250116	171900	143281137	1650	1650	1650	1650	320
93	20250116	171800	143281137	1650	1650	1650	1650	0
94	20250116	171700	143281137	1650	1650	1650	1650	0
95	20250116	171600	143281137	1650	1650	1650	1650	0
96	20250116	171500	143281137	1650	1650	1650	1650	0
97	20250116	171400	143281137	1650	1650	1650	1650	0
98	20250116	171300	143281137	1650	1650	1650	1650	0
99	20250116	171200	143281137	1650	1650	1650	1650	0
100	20250116	171100	143281137	1650	1650	1650	1650	0
101	20250116	171000	143281137	1650	1650	1650	1650	0
102	20250116	170900	143281137	1650	1650	1650	1650	0
103	20250116	170800	143281137	1650	1650	1650	1650	0
104	20250116	170700	143281137	1650	1650	1650	1650	0
105	20250116	170600	143281137	1650	1650	1650	1650	0
106	20250116	170500	143281137	1650	1650	1650	1650	0
107	20250116	170400	143281137	1650	1650	1650	1650	0
108	20250116	170300	143281137	1650	1650	1650	1650	0
109	20250116	170200	143281137	1650	1650	1650	1650	0
110	20250116	170100	143281137	1650	1650	1650	1650	0
111	20250116	170000	143281137	1650	1650	1650	1650	0
112	20250116	165900	143281137	1650	1650	1650	1650	0
113	20250116	165800	143281137	1650	1650	1650	1650	0
114	20250116	165700	143281137	1650	1650	1650	1650	0
115	20250116	165600	143281137	1650	1650	1650	1650	0
116	20250116	165500	143281137	1650	1650	1650	1650	0
117	20250116	165400	143281137	1650	1650	1650	1650	0
118	20250116	165300	143281137	1650	1650	1650	1650	0
119	20250116	165200	143281137	1650	1650	1650	1650	0
120	20250116	165100	143281137	1650	1650	1650	1650	0
121	20250116	165000	143281137	1650	1650	1650	1650	0
122	20250116	164900	143281137	1650	1650	1650	1650	320
123	20250116	164800	143281137	1650	1650	1650	1650	0
124	20250116	164700	143281137	1650	1650	1650	1650	0
125	20250116	164600	143281137	1650	1650	1650	1650	0
126	20250116	164500	143281137	1650	1650	1650	1650	0
127	20250116	164400	143281137	1650	1650	1650	1650	0
128	20250116	164300	143281137	1650	1650	1650	1650	0
129	20250116	164200	143281137	1650	1650	1650	1650	0
130	20250116	164100	143281137	1650	1650	1650	1650	0
131	20250116	164000	143281137	1650	1650	1650	1650	0
132	20250116	163900	143281137	1650	1650	1650	1650	0
133	20250116	163800	143281137	1650	1650	1650	1650	0
134	20250116	163700	143281137	1650	1650	1650	1650	0
135	20250116	163600	143281137	1650	1650	1650	1650	0
136	20250116	163500	143281137	1650	1650	1650	1650	0
137	20250116	163400	143281137	1650	1650	1650	1650	0
138	20250116	163300	143281137	1650	1650	1650	1650	0
139	20250116	163200	143281137	1650	1650	1650	1650	0
140	20250116	163100	143281137	1650	1650	1650	1650	0
141	20250116	163000	143281137	1650	1650	1650	1650	0
142	20250116	162900	143281137	1650	1650	1650	1650	0
143	20250116	162800	143281137	1650	1650	1650	1650	0
144	20250116	162700	143281137	1650	1650	1650	1650	0
145	20250116	162600	143281137	1650	1650	1650	1650	0
146	20250116	162500	143281137	1650	1650	1650	1650	0
147	20250116	162400	143281137	1650	1650	1650	1650	0
148	20250116	162300	143281137	1650	1650	1650	1650	0
149	20250116	162200	143281137	1650	1650	1650	1650	0
150	20250116	162100	143281137	1650	1650	1650	1650	0
151	20250116	162000	143281137	1650	1650	1650	1650	0
152	20250116	161900	143281137	1650	1650	1650	1650	320
153	20250116	161800	143281137	1650	1650	1650	1650	0
154	20250116	161700	143281137	1650	1650	1650	1650	0
155	20250116	161600	143281137	1650	1650	1650	1650	0
156	20250116	161500	143281137	1650	1650	1650	1650	0
157	20250116	161400	143281137	1650	1650	1650	1650	0
158	20250116	161300	143281137	1650	1650	1650	1650	0
159	20250116	161200	143281137	1650	1650	1650	1650	0
160	20250116	161100	143281137	1650	1650	1650	1650	0
161	20250116	161000	143281137	1650	1650	1650	1650	0
162	20250116	160900	143281137	1650	1650	1650	1650	0
163	20250116	160800	143281137	1650	1650	1650	1650	0
164	20250116	160700	143281137	1650	1650	1650	1650	0
165	20250116	160600	143281137	1650	1650	1650	1650	0
166	20250116	160500	143281137	1650	1650	1650	1650	0
167	20250116	160400	143281137	1650	1650	1650	1650	0
168	20250116	160300	143281137	1650	1650	1650	1650	0
169	20250116	160200	143281137	1650	1650	1650	1650	0
170	20250116	160100	143281137	1650	1650	1650	1650	0
171	20250116	160000	143281137	1650	1650	1650	1650	0
172	20250116	155900	143281137	1650	1650	1650	1650	0
173	20250116	155800	143281137	1650	1650	1650	1650	0
174	20250116	155700	143281137	1650	1650	1650	1650	0
175	20250116	155600	143281137	1650	1650	1650	1650	0
176	20250116	155500	143281137	1650	1650	1650	1650	0
177	20250116	155400	143281137	1650	1650	1650	1650	0
178	20250116	155300	143281137	1650	1650	1650	1650	0
179	20250116	155200	143281137	1650	1650	1650	1650	0
180	20250116	155100	143281137	1650	1650	1650	1650	0
181	20250116	155000	143281137	1650	1650	1650	1650	0
182	20250116	154900	143281137	1650	1650	1650	1650	320
183	20250116	154800	143281137	1650	1650	1650	1650	0
184	20250116	154700	143281137	1650	1650	1650	1650	0
185	20250116	154600	143281137	1650	1650	1650	1650	0
186	20250116	154500	143281137	1650	1650	1650	1650	0
187	20250116	154400	143281137	1650	1650	1650	1650	0
188	20250116	154300	143281137	1650	1650	1650	1650	0
189	20250116	154200	143281137	1650	1650	1650	1650	0
190	20250116	154100	143281137	1650	1650	1650	1650	0
191	20250116	154000	143281137	1650	1650	1650	1650	0
192	20250116	153900	143281137	1650	1650	1650	1650	0
193	20250116	153800	143281137	1650	1650	1650	1650	0
194	20250116	153700	143281137	1650	1650	1650	1650	0
195	20250116	153600	143281137	1650	1650	1650	1650	0
196	20250116	153500	143281137	1650	1650	1650	1650	0
197	20250116	153400	143281137	1650	1650	1650	1650	0
198	20250116	153300	143281137	1650	1650	1650	1650	0
199	20250116	153200	143281137	1650	1650	1650	1650	0
200	20250116	153100	143281137	1650	1650	1650	1650	0
201	20250116	153000	143281137	1650	1650	1650	1650	320
202	20250116	152900	142753137	1680	1680	1680	1680	0
203	20250116	152800	142753137	1680	1680	1680	1680	0
204	20250116	152700	142753137	1680	1680	1680	1680	0
205	20250116	152600	142753137	1680	1680	1680	1680	0
206	20250116	152500	142753137	1680	1680	1680	1680	0
207	20250116	152400	142753137	1680	1680	1680	1680	0
208	20250116	152300	142753137	1680	1680	1680	1680	0
209	20250116	152200	142753137	1680	1680	1680	1680	0
210	20250116	152100	142753137	1680	1680	1680	1680	0
211	20250116	152000	142753137	1680	1680	1680	1680	0
212	20250116	151900	142753137	1680	1680	1680	1680	0
213	20250116	151800	142753137	1680	1680	1680	1680	0
214	20250116	151700	142753137	1680	1680	1680	1680	0
215	20250116	151600	142753137	1680	1680	1680	1680	0
216	20250116	151500	142753137	1680	1680	1680	1680	1
217	20250116	151400	142751457	1662	1662	1662	1662	0
218	20250116	151300	142751457	1662	1662	1662	1662	266
219	20250116	151200	142309365	1662	1662	1662	1662	0
220	20250116	151100	142309365	1662	1662	1662	1662	0
221	20250116	151000	142309365	1662	1662	1662	1662	0
222	20250116	150900	142309365	1662	1662	1662	1662	0
223	20250116	150800	142309365	1662	1662	1662	1662	0
224	20250116	150700	142309365	1662	1662	1662	1662	0
225	20250116	150600	142309365	1662	1662	1662	1662	200
226	20250116	150500	141976965	1662	1662	1662	1662	0
227	20250116	150400	141976965	1662	1662	1662	1662	0
228	20250116	150300	141976965	1662	1653	1662	1653	1000
229	20250116	150200	140315218	1653	1653	1653	1653	530
230	20250116	150100	139439128	1640	1640	1640	1640	40
231	20250116	150000	139373528	1640	1640	1640	1640	0
232	20250116	145900	139373528	1640	1640	1640	1640	0
233	20250116	145800	139373528	1640	1640	1640	1640	3
234	20250116	145700	139368608	1653	1653	1653	1653	1
235	20250116	145600	139366955	1639	1651	1651	1639	2
236	20250116	145500	139363665	1639	1640	1640	1639	135
237	20250116	145400	139142325	1653	1653	1653	1653	0
238	20250116	145300	139142325	1653	1653	1653	1653	0
239	20250116	145200	139142325	1653	1653	1653	1653	0
240	20250116	145100	139142325	1653	1653	1653	1653	0
241	20250116	145000	139142325	1653	1640	1653	1640	21
242	20250116	144900	139107872	1640	1640	1640	1640	20
243	20250116	144800	139075072	1640	1653	1653	1640	4
244	20250116	144700	139068499	1653	1653	1653	1653	1
245	20250116	144600	139066846	1640	1640	1640	1640	3
246	20250116	144500	139061926	1650	1650	1650	1650	16
247	20250116	144400	139035526	1650	1650	1650	1650	0
248	20250116	144300	139035526	1650	1650	1650	1650	0
249	20250116	144200	139035526	1650	1650	1650	1650	0
250	20250116	144100	139035526	1650	1650	1650	1650	0
251	20250116	144000	139035526	1650	1650	1650	1650	12
252	20250116	143900	139015726	1650	1650	1650	1650	0
253	20250116	143800	139015726	1650	1650	1650	1650	3
254	20250116	143700	139010776	1655	1655	1655	1655	0
255	20250116	143600	139010776	1655	1639	1655	1639	4
256	20250116	143500	139004188	1636	1636	1636	1636	0
257	20250116	143400	139004188	1636	1636	1636	1636	0
258	20250116	143300	139004188	1636	1635	1636	1635	260
259	20250116	143200	138578988	1637	1637	1637	1637	0
260	20250116	143100	138578988	1637	1637	1637	1637	0
261	20250116	143000	138578988	1637	1637	1637	1637	0
262	20250116	142900	138578988	1637	1637	1637	1637	0
263	20250116	142800	138578988	1637	1641	1641	1637	346
264	20250116	142700	138012248	1642	1642	1642	1642	0
265	20250116	142600	138012248	1642	1654	1654	1640	501
266	20250116	142500	137188796	1654	1654	1654	1654	96
267	20250116	142400	137030012	1655	1655	1655	1655	0
268	20250116	142300	137030012	1655	1655	1655	1655	0
269	20250116	142200	137030012	1655	1655	1655	1655	9041
270	20250116	142100	122067157	1660	1660	1660	1660	0
271	20250116	142000	122067157	1660	1660	1660	1660	0
272	20250116	141900	122067157	1660	1660	1660	1660	6813
273	20250116	141800	110757577	1660	1660	1660	1660	3
274	20250116	141700	110752597	1660	1660	1660	1660	0
275	20250116	141600	110752597	1660	1660	1660	1660	2
276	20250116	141500	110749277	1660	1660	1660	1660	0
277	20250116	141400	110749277	1660	1660	1660	1660	143
278	20250116	141300	110511897	1660	1660	1660	1660	165
279	20250116	141200	110237997	1660	1660	1660	1660	0
280	20250116	141100	110237997	1660	1660	1660	1660	0
281	20250116	141000	110237997	1660	1660	1660	1660	0
282	20250116	140900	110237997	1660	1660	1660	1660	0
283	20250116	140800	110237997	1660	1660	1660	1660	2
284	20250116	140700	110234677	1660	1660	1660	1660	0
285	20250116	140600	110234677	1660	1660	1660	1660	2
286	20250116	140500	110231357	1660	1660	1660	1660	0
287	20250116	140400	110231357	1660	1660	1660	1660	5
288	20250116	140300	110223057	1661	1660	1661	1660	300
289	20250116	140200	109725042	1660	1660	1660	1660	0
290	20250116	140100	109725042	1660	1660	1660	1660	0
291	20250116	140000	109725042	1660	1660	1660	1660	0
292	20250116	135900	109725042	1660	1660	1660	1660	0
293	20250116	135800	109725042	1660	1660	1660	1660	4
294	20250116	135700	109718402	1660	1660	1660	1660	0
295	20250116	135600	109718402	1660	1660	1660	1660	801
296	20250116	135500	108388742	1661	1661	1661	1661	0
297	20250116	135400	108388742	1661	1661	1661	1661	0
298	20250116	135300	108388742	1661	1661	1661	1661	78
299	20250116	135200	108259184	1661	1661	1661	1661	0
300	20250116	135100	108259184	1661	1661	1661	1661	0
301	20250116	135000	108259184	1661	1661	1661	1661	0
302	20250116	134900	108259184	1661	1661	1661	1661	0
303	20250116	134800	108259184	1661	1661	1661	1661	2
304	20250116	134700	108255862	1661	1661	1661	1661	0
305	20250116	134600	108255862	1661	1661	1661	1661	2
306	20250116	134500	108252540	1662	1662	1662	1662	0
307	20250116	134400	108252540	1662	1662	1662	1662	0
308	20250116	134300	108252540	1662	1662	1662	1662	420
309	20250116	134200	107554500	1662	1662	1662	1662	0
310	20250116	134100	107554500	1662	1662	1662	1662	0
311	20250116	134000	107554500	1662	1662	1662	1662	50
312	20250116	133900	107471400	1662	1661	1662	1661	219
313	20250116	133800	107107640	1660	1661	1661	1660	253
314	20250116	133700	106687410	1660	1660	1660	1660	60
315	20250116	133600	106587810	1660	1660	1660	1660	1
316	20250116	133500	106586150	1660	1660	1660	1660	20
317	20250116	133400	106552950	1660	1660	1660	1660	0
318	20250116	133300	106552950	1660	1660	1660	1660	670
319	20250116	133200	105440750	1660	1660	1660	1660	0
320	20250116	133100	105440750	1660	1660	1660	1660	0
321	20250116	133000	105440750	1660	1660	1660	1660	0
322	20250116	132900	105440750	1660	1660	1660	1660	0
323	20250116	132800	105440750	1660	1660	1660	1660	4
324	20250116	132700	105434110	1660	1660	1660	1660	0
325	20250116	132600	105434110	1660	1660	1660	1660	3
326	20250116	132500	105429130	1661	1661	1661	1661	0
327	20250116	132400	105429130	1661	1661	1661	1661	0
328	20250116	132300	105429130	1661	1661	1661	1661	0
329	20250116	132200	105429130	1661	1661	1661	1661	0
330	20250116	132100	105429130	1661	1661	1661	1661	0
331	20250116	132000	105429130	1661	1661	1661	1661	0
332	20250116	131900	105429130	1661	1661	1661	1661	1
333	20250116	131800	105427469	1660	1660	1660	1660	2
334	20250116	131700	105424149	1660	1660	1660	1660	144
335	20250116	131600	105185109	1660	1660	1660	1660	1
336	20250116	131500	105183449	1660	1660	1660	1660	0
337	20250116	131400	105183449	1660	1660	1660	1660	0
338	20250116	131300	105183449	1660	1660	1660	1660	150
339	20250116	131200	104934449	1660	1660	1660	1660	0
340	20250116	131100	104934449	1660	1660	1660	1660	0
341	20250116	131000	104934449	1660	1660	1660	1660	0
342	20250116	130900	104934449	1660	1660	1660	1660	0
343	20250116	130800	104934449	1660	1660	1660	1660	3
344	20250116	130700	104929469	1660	1660	1660	1660	0
345	20250116	130600	104929469	1660	1660	1660	1660	2
346	20250116	130500	104926149	1660	1660	1660	1660	0
347	20250116	130400	104926149	1660	1660	1660	1660	60
348	20250116	130300	104826549	1660	1660	1660	1660	72
349	20250116	130200	104707029	1661	1661	1661	1661	1
350	20250116	130100	104705368	1660	1660	1660	1660	0
351	20250116	130000	104705368	1660	1660	1660	1660	0
352	20250116	125900	104705368	1660	1660	1660	1660	0
353	20250116	125800	104705368	1660	1660	1660	1660	3
354	20250116	125700	104700388	1660	1660	1660	1660	0
355	20250116	125600	104700388	1660	1660	1660	1660	100
356	20250116	125500	104534388	1660	1660	1660	1660	0
357	20250116	125400	104534388	1660	1660	1660	1660	0
358	20250116	125300	104534388	1660	1660	1660	1660	150
359	20250116	125200	104285388	1660	1660	1660	1660	0
360	20250116	125100	104285388	1660	1660	1660	1660	0
361	20250116	125000	104285388	1660	1660	1660	1660	0
362	20250116	124900	104285388	1660	1660	1660	1660	0
363	20250116	124800	104285388	1660	1660	1660	1660	3
364	20250116	124700	104280408	1660	1660	1660	1660	0
365	20250116	124600	104280408	1660	1660	1660	1660	2
366	20250116	124500	104277088	1660	1660	1660	1660	0
367	20250116	124400	104277088	1660	1660	1660	1660	0
368	20250116	124300	104277088	1660	1660	1660	1660	150
369	20250116	124200	104028088	1660	1660	1660	1660	0
370	20250116	124100	104028088	1660	1660	1660	1660	0
371	20250116	124000	104028088	1660	1660	1660	1660	0
372	20250116	123900	104028088	1660	1660	1660	1660	0
373	20250116	123800	104028088	1660	1660	1660	1660	3
374	20250116	123700	104023108	1660	1660	1660	1660	0
375	20250116	123600	104023108	1660	1661	1661	1660	3
376	20250116	123500	104018127	1661	1661	1661	1661	0
377	20250116	123400	104018127	1661	1661	1661	1661	1
378	20250116	123300	104016466	1661	1660	1661	1660	151
379	20250116	123200	103765805	1660	1660	1660	1660	0
380	20250116	123100	103765805	1660	1660	1660	1660	0
381	20250116	123000	103765805	1660	1660	1660	1660	0
382	20250116	122900	103765805	1660	1660	1660	1660	0
383	20250116	122800	103765805	1660	1660	1660	1660	3
384	20250116	122700	103760825	1660	1660	1660	1660	0
385	20250116	122600	103760825	1660	1660	1660	1660	2
386	20250116	122500	103757505	1661	1660	1661	1660	26
387	20250116	122400	103714344	1662	1662	1662	1662	0
388	20250116	122300	103714344	1662	1662	1662	1662	0
389	20250116	122200	103714344	1662	1662	1662	1662	33
390	20250116	122100	103659498	1656	1656	1656	1656	0
391	20250116	122000	103659498	1656	1656	1656	1656	0
392	20250116	121900	103659498	1656	1656	1656	1656	148
393	20250116	121800	103414410	1655	1655	1655	1655	3
394	20250116	121700	103409445	1655	1655	1655	1655	0
395	20250116	121600	103409445	1655	1655	1655	1655	3
396	20250116	121500	103404480	1655	1655	1655	1655	0
397	20250116	121400	103404480	1655	1655	1655	1655	0
398	20250116	121300	103404480	1655	1655	1655	1655	150
399	20250116	121200	103156230	1655	1655	1655	1655	0
400	20250116	121100	103156230	1655	1655	1655	1655	0
401	20250116	121000	103156230	1655	1655	1655	1655	0
402	20250116	120900	103156230	1655	1655	1655	1655	0
403	20250116	120800	103156230	1655	1655	1655	1655	2
404	20250116	120700	103152920	1655	1655	1655	1655	0
405	20250116	120600	103152920	1655	1655	1655	1655	1
406	20250116	120500	103151265	1655	1655	1655	1655	0
407	20250116	120400	103151265	1655	1655	1655	1655	0
408	20250116	120300	103151265	1655	1655	1655	1655	150
409	20250116	120200	102903015	1655	1655	1655	1655	0
410	20250116	120100	102903015	1655	1655	1655	1655	10
411	20250116	120000	102886465	1656	1656	1656	1656	0
412	20250116	115900	102886465	1656	1656	1656	1656	18
413	20250116	115800	102856657	1655	1655	1655	1655	4
414	20250116	115700	102850037	1655	1655	1655	1655	0
415	20250116	115600	102850037	1655	1655	1655	1655	2
416	20250116	115500	102846727	1656	1656	1656	1656	0
417	20250116	115400	102846727	1656	1656	1656	1656	0
418	20250116	115300	102846727	1656	1656	1656	1656	0
419	20250116	115200	102846727	1656	1656	1656	1656	0
420	20250116	115100	102846727	1656	1656	1656	1656	0
421	20250116	115000	102846727	1656	1656	1656	1656	0
422	20250116	114900	102846727	1656	1656	1656	1656	0
423	20250116	114800	102846727	1656	1656	1656	1656	2
424	20250116	114700	102843415	1666	1666	1666	1666	0
425	20250116	114600	102843415	1666	1656	1666	1656	2
426	20250116	114500	102840093	1657	1657	1657	1657	0
427	20250116	114400	102840093	1657	1657	1657	1657	0
428	20250116	114300	102840093	1657	1657	1657	1657	150
429	20250116	114200	102591543	1656	1656	1656	1656	0
430	20250116	114100	102591543	1656	1656	1656	1656	0
431	20250116	114000	102591543	1656	1656	1656	1656	0
432	20250116	113900	102591543	1656	1656	1656	1656	0
433	20250116	113800	102591543	1656	1656	1656	1656	4
434	20250116	113700	102584919	1656	1656	1656	1656	497
435	20250116	113600	101761887	1655	1655	1655	1655	1
436	20250116	113500	101760232	1655	1655	1655	1655	570
437	20250116	113400	100816882	1656	1656	1656	1656	0
438	20250116	113300	100816882	1656	1655	1656	1655	318
439	20250116	113200	100290574	1655	1655	1655	1655	0
440	20250116	113100	100290574	1655	1655	1655	1655	0
441	20250116	113000	100290574	1655	1655	1655	1655	0
442	20250116	112900	100290574	1655	1655	1655	1655	0
443	20250116	112800	100290574	1655	1655	1655	1655	2
444	20250116	112700	100287264	1655	1655	1655	1655	0
445	20250116	112600	100287264	1655	1655	1655	1655	2
446	20250116	112500	100283954	1656	1656	1656	1656	0
447	20250116	112400	100283954	1656	1656	1656	1656	0
448	20250116	112300	100283954	1656	1656	1656	1656	362
449	20250116	112200	99684482	1656	1656	1656	1656	0
450	20250116	112100	99684482	1656	1656	1656	1656	0
451	20250116	112000	99684482	1656	1656	1656	1656	0
452	20250116	111900	99684482	1656	1656	1656	1656	0
453	20250116	111800	99684482	1656	1656	1656	1656	3
454	20250116	111700	99679514	1656	1656	1656	1656	0
455	20250116	111600	99679514	1656	1656	1656	1656	2
456	20250116	111500	99676202	1656	1656	1656	1656	0
457	20250116	111400	99676202	1656	1656	1656	1656	0
458	20250116	111300	99676202	1656	1656	1656	1656	0
459	20250116	111200	99676202	1656	1656	1656	1656	0
460	20250116	111100	99676202	1656	1656	1656	1656	0
461	20250116	111000	99676202	1656	1656	1656	1656	0
462	20250116	110900	99676202	1656	1656	1656	1656	0
463	20250116	110800	99676202	1656	1656	1656	1656	3
464	20250116	110700	99671234	1656	1656	1656	1656	0
465	20250116	110600	99671234	1656	1658	1658	1656	3
466	20250116	110500	99666264	1658	1658	1658	1658	3
467	20250116	110400	99661290	1658	1658	1658	1658	1
468	20250116	110300	99659632	1658	1658	1658	1658	6
469	20250116	110200	99649684	1667	1667	1667	1667	0
470	20250116	110100	99649684	1667	1667	1667	1667	0
471	20250116	110000	99649684	1667	1667	1667	1667	10857
472	20250116	105900	81551065	1667	1667	1667	1667	0
473	20250116	105800	81551065	1667	1667	1667	1667	3
474	20250116	105700	81546064	1667	1667	1667	1667	0
475	20250116	105600	81546064	1667	1667	1667	1667	9034
476	20250116	105500	66486386	1667	1667	1667	1667	0
477	20250116	105400	66486386	1667	1674	1674	1667	11073
478	20250116	105300	47971680	1674	1674	1674	1674	150
479	20250116	105200	47720580	1674	1674	1674	1674	0
480	20250116	105100	47720580	1674	1674	1674	1674	0
481	20250116	105000	47720580	1674	1674	1674	1674	0
482	20250116	104900	47720580	1674	1674	1674	1674	0
483	20250116	104800	47720580	1674	1674	1674	1674	4
484	20250116	104700	47713884	1674	1674	1674	1674	0
485	20250116	104600	47713884	1674	1674	1674	1674	2
486	20250116	104500	47710536	1675	1675	1675	1675	0
487	20250116	104400	47710536	1675	1675	1675	1675	0
488	20250116	104300	47710536	1675	1675	1675	1675	0
489	20250116	104200	47710536	1675	1675	1675	1675	0
490	20250116	104100	47710536	1675	1675	1675	1675	1
491	20250116	104000	47708861	1674	1674	1674	1674	0
492	20250116	103900	47708861	1674	1674	1674	1674	0
493	20250116	103800	47708861	1674	1674	1674	1674	2
494	20250116	103700	47705513	1674	1674	1674	1674	0
495	20250116	103600	47705513	1674	1675	1675	1674	11
496	20250116	103500	47687090	1676	1676	1676	1676	0
497	20250116	103400	47687090	1676	1676	1676	1676	0
498	20250116	103300	47687090	1676	1676	1676	1676	0
499	20250116	103200	47687090	1676	1676	1676	1676	0
500	20250116	103100	47687090	1676	1676	1676	1676	0
501	20250116	103000	47687090	1676	1676	1676	1676	1
502	20250116	102900	47685414	1672	1672	1672	1672	0
503	20250116	102800	47685414	1672	1672	1672	1672	727
504	20250116	102700	46469870	1667	1667	1667	1667	0
505	20250116	102600	46469870	1667	1667	1667	1667	1
506	20250116	102500	46468203	1672	1672	1672	1672	0
507	20250116	102400	46468203	1672	1675	1675	1672	24275
508	20250116	102300	5842313	1677	1677	1677	1677	0
509	20250116	102200	5842313	1677	1677	1677	1677	1
510	20250116	102100	5840636	1675	1675	1675	1675	0
511	20250116	102000	5840636	1675	1675	1675	1675	0
512	20250116	101900	5840636	1675	1675	1675	1675	0
513	20250116	101800	5840636	1675	1675	1675	1675	4
514	20250116	101700	5833936	1675	1675	1675	1675	0
515	20250116	101600	5833936	1675	1675	1675	1675	2
516	20250116	101500	5830586	1676	1676	1676	1676	0
517	20250116	101400	5830586	1676	1676	1676	1676	0
518	20250116	101300	5830586	1676	1676	1676	1676	342
519	20250116	101200	5257394	1675	1675	1675	1675	0
520	20250116	101100	5257394	1675	1675	1675	1675	0
521	20250116	101000	5257394	1675	1675	1675	1675	0
522	20250116	100900	5257394	1675	1675	1675	1675	0
523	20250116	100800	5257394	1675	1675	1675	1675	3
524	20250116	100700	5252369	1675	1675	1675	1675	0
525	20250116	100600	5252369	1675	1675	1675	1675	100
526	20250116	100500	5084869	1676	1676	1676	1676	0
527	20250116	100400	5084869	1676	1676	1676	1676	0
528	20250116	100300	5084869	1676	1675	1676	1675	244
529	20250116	100200	4676166	1675	1675	1675	1675	0
530	20250116	100100	4676166	1675	1675	1675	1675	0
531	20250116	100000	4676166	1675	1675	1675	1675	0
532	20250116	095900	4676166	1675	1675	1675	1675	0
533	20250116	095800	4676166	1675	1676	1676	1675	4
534	20250116	095700	4669465	1675	1675	1675	1675	0
535	20250116	095600	4669465	1675	1675	1675	1675	1
536	20250116	095500	4667790	1675	1675	1675	1675	41
537	20250116	095400	4599115	1680	1680	1680	1680	0
538	20250116	095300	4599115	1680	1680	1680	1680	0
539	20250116	095200	4599115	1680	1680	1680	1680	0
540	20250116	095100	4599115	1680	1680	1680	1680	0
541	20250116	095000	4599115	1680	1680	1680	1680	0
542	20250116	094900	4599115	1680	1680	1680	1680	0
543	20250116	094800	4599115	1680	1675	1680	1675	503
544	20250116	094700	3756585	1675	1675	1675	1675	0
545	20250116	094600	3756585	1675	1675	1675	1675	2
546	20250116	094500	3753235	1680	1680	1680	1680	0
547	20250116	094400	3753235	1680	1680	1680	1680	0
548	20250116	094300	3753235	1680	1680	1680	1680	58
549	20250116	094200	3655795	1681	1681	1681	1681	0
550	20250116	094100	3655795	1681	1680	1681	1680	11
551	20250116	094000	3637314	1681	1681	1681	1681	101
552	20250116	093900	3467533	1681	1681	1681	1681	0
553	20250116	093800	3467533	1681	1680	1681	1680	6
554	20250116	093700	3457451	1680	1680	1680	1680	0
555	20250116	093600	3457451	1680	1680	1680	1680	2
556	20250116	093500	3454091	1680	1680	1680	1680	0
557	20250116	093400	3454091	1680	1680	1680	1680	0
558	20250116	093300	3454091	1680	1680	1680	1680	24
559	20250116	093200	3413771	1690	1690	1690	1690	0
560	20250116	093100	3413771	1690	1690	1690	1690	0
561	20250116	093000	3413771	1690	1690	1690	1690	1
562	20250116	092900	3412081	1689	1689	1689	1689	5
563	20250116	092800	3403636	1680	1680	1680	1680	2
564	20250116	092700	3400276	1680	1680	1680	1680	0
565	20250116	092600	3400276	1680	1680	1680	1680	11
566	20250116	092500	3381796	1694	1694	1694	1694	0
567	20250116	092400	3381796	1694	1694	1694	1694	0
568	20250116	092300	3381796	1694	1674	1694	1674	101
569	20250116	092200	3212702	1696	1696	1696	1696	0
570	20250116	092100	3212702	1696	1696	1696	1696	1
571	20250116	092000	3211006	1673	1673	1673	1673	0
572	20250116	091900	3211006	1673	1673	1673	1673	0
573	20250116	091800	3211006	1673	1673	1673	1673	4
574	20250116	091700	3204314	1700	1673	1700	1673	102
575	20250116	091600	3033641	1673	1671	1673	1671	957
576	20250116	091500	1434085	1671	1671	1671	1671	0
577	20250116	091400	1434085	1671	1671	1671	1671	1
578	20250116	091300	1432414	1657	1657	1657	1657	205
579	20250116	091200	1092729	1671	1671	1671	1671	0
580	20250116	091100	1092729	1671	1671	1671	1671	0
581	20250116	091000	1092729	1671	1671	1671	1671	0
582	20250116	090900	1092729	1671	1671	1671	1671	1
583	20250116	090800	1091058	1656	1671	1671	1656	4
584	20250116	090700	1084404	1671	1671	1671	1671	2
585	20250116	090600	1081062	1656	1656	1656	1656	1
586	20250116	090500	1079406	1672	1672	1672	1672	0
587	20250116	090400	1079406	1672	1672	1672	1672	0
588	20250116	090300	1079406	1672	1672	1672	1672	0
589	20250116	090200	1079406	1672	1672	1672	1672	1
590	20250116	090100	1077734	1655	1653	1655	1652	124
591	20250116	090000	872784	1653	1653	1653	1653	528