KissMeData/027830/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191200	607269347	1900	1900	1900	1900	8716
3	20250114	191100	607269347	1900	1900	1900	1900	0
4	20250114	191000	607269347	1900	1900	1900	1900	0
5	20250114	190900	607269347	1900	1900	1900	1900	0
6	20250114	190800	607269347	1900	1900	1900	1900	0
7	20250114	190700	607269347	1900	1900	1900	1900	0
8	20250114	190600	607269347	1900	1900	1900	1900	0
9	20250114	190500	607269347	1900	1900	1900	1900	0
10	20250114	190400	607269347	1900	1900	1900	1900	0
11	20250114	190300	607269347	1900	1900	1900	1900	0
12	20250114	190200	607269347	1900	1900	1900	1900	0
13	20250114	190100	607269347	1900	1900	1900	1900	0
14	20250114	190000	607269347	1900	1900	1900	1900	0
15	20250114	185900	607269347	1900	1900	1900	1900	0
16	20250114	185800	607269347	1900	1900	1900	1900	0
17	20250114	185700	607269347	1900	1900	1900	1900	0
18	20250114	185600	607269347	1900	1900	1900	1900	0
19	20250114	185500	607269347	1900	1900	1900	1900	0
20	20250114	185400	607269347	1900	1900	1900	1900	0
21	20250114	185300	607269347	1900	1900	1900	1900	0
22	20250114	185200	607269347	1900	1900	1900	1900	0
23	20250114	185100	607269347	1900	1900	1900	1900	0
24	20250114	185000	607269347	1900	1900	1900	1900	0
25	20250114	184900	607269347	1900	1900	1900	1900	0
26	20250114	184800	607269347	1900	1900	1900	1900	0
27	20250114	184700	607269347	1900	1900	1900	1900	0
28	20250114	184600	607269347	1900	1900	1900	1900	0
29	20250114	184500	607269347	1900	1900	1900	1900	0
30	20250114	184400	607269347	1900	1900	1900	1900	0
31	20250114	184300	607269347	1900	1900	1900	1900	0
32	20250114	184200	607269347	1900	1900	1900	1900	8716
33	20250114	184100	607269347	1900	1900	1900	1900	0
34	20250114	184000	607269347	1900	1900	1900	1900	0
35	20250114	183900	607269347	1900	1900	1900	1900	0
36	20250114	183800	607269347	1900	1900	1900	1900	0
37	20250114	183700	607269347	1900	1900	1900	1900	0
38	20250114	183600	607269347	1900	1900	1900	1900	0
39	20250114	183500	607269347	1900	1900	1900	1900	0
40	20250114	183400	607269347	1900	1900	1900	1900	0
41	20250114	183300	607269347	1900	1900	1900	1900	0
42	20250114	183200	607269347	1900	1900	1900	1900	0
43	20250114	183100	607269347	1900	1900	1900	1900	0
44	20250114	183000	607269347	1900	1900	1900	1900	0
45	20250114	182900	607269347	1900	1900	1900	1900	0
46	20250114	182800	607269347	1900	1900	1900	1900	0
47	20250114	182700	607269347	1900	1900	1900	1900	0
48	20250114	182600	607269347	1900	1900	1900	1900	0
49	20250114	182500	607269347	1900	1900	1900	1900	0
50	20250114	182400	607269347	1900	1900	1900	1900	0
51	20250114	182300	607269347	1900	1900	1900	1900	0
52	20250114	182200	607269347	1900	1900	1900	1900	0
53	20250114	182100	607269347	1900	1900	1900	1900	0
54	20250114	182000	607269347	1900	1900	1900	1900	0
55	20250114	181900	607269347	1900	1900	1900	1900	0
56	20250114	181800	607269347	1900	1900	1900	1900	0
57	20250114	181700	607269347	1900	1900	1900	1900	0
58	20250114	181600	607269347	1900	1900	1900	1900	0
59	20250114	181500	607269347	1900	1900	1900	1900	0
60	20250114	181400	607269347	1900	1900	1900	1900	0
61	20250114	181300	607269347	1900	1900	1900	1900	0
62	20250114	181200	607269347	1900	1900	1900	1900	8716
63	20250114	181100	607269347	1900	1900	1900	1900	0
64	20250114	181000	607269347	1900	1900	1900	1900	0
65	20250114	180900	607269347	1900	1900	1900	1900	0
66	20250114	180800	607269347	1900	1900	1900	1900	0
67	20250114	180700	607269347	1900	1900	1900	1900	0
68	20250114	180600	607269347	1900	1900	1900	1900	0
69	20250114	180500	607269347	1900	1900	1900	1900	0
70	20250114	180400	607269347	1900	1900	1900	1900	0
71	20250114	180300	607269347	1900	1900	1900	1900	0
72	20250114	180200	607269347	1900	1900	1900	1900	0
73	20250114	180100	607269347	1900	1900	1900	1900	0
74	20250114	180000	607269347	1900	1900	1900	1900	0
75	20250114	175900	607269347	1900	1900	1900	1900	0
76	20250114	175800	607269347	1900	1900	1900	1900	0
77	20250114	175700	607269347	1900	1900	1900	1900	0
78	20250114	175600	607269347	1900	1900	1900	1900	0
79	20250114	175500	607269347	1900	1900	1900	1900	0
80	20250114	175400	607269347	1900	1900	1900	1900	0
81	20250114	175300	607269347	1900	1900	1900	1900	0
82	20250114	175200	607269347	1900	1900	1900	1900	0
83	20250114	175100	607269347	1900	1900	1900	1900	0
84	20250114	175000	607269347	1900	1900	1900	1900	0
85	20250114	174900	607269347	1900	1900	1900	1900	0
86	20250114	174800	607269347	1900	1900	1900	1900	0
87	20250114	174700	607269347	1900	1900	1900	1900	0
88	20250114	174600	607269347	1900	1900	1900	1900	0
89	20250114	174500	607269347	1900	1900	1900	1900	0
90	20250114	174400	607269347	1900	1900	1900	1900	0
91	20250114	174300	607269347	1900	1900	1900	1900	0
92	20250114	174200	607269347	1900	1900	1900	1900	8716
93	20250114	174100	607269347	1900	1900	1900	1900	0
94	20250114	174000	607269347	1900	1900	1900	1900	0
95	20250114	173900	607269347	1900	1900	1900	1900	0
96	20250114	173800	607269347	1900	1900	1900	1900	0
97	20250114	173700	607269347	1900	1900	1900	1900	0
98	20250114	173600	607269347	1900	1900	1900	1900	0
99	20250114	173500	607269347	1900	1900	1900	1900	0
100	20250114	173400	607269347	1900	1900	1900	1900	0
101	20250114	173300	607269347	1900	1900	1900	1900	0
102	20250114	173200	607269347	1900	1900	1900	1900	0
103	20250114	173100	607269347	1900	1900	1900	1900	0
104	20250114	173000	607269347	1900	1900	1900	1900	0
105	20250114	172900	607269347	1900	1900	1900	1900	0
106	20250114	172800	607269347	1900	1900	1900	1900	0
107	20250114	172700	607269347	1900	1900	1900	1900	0
108	20250114	172600	607269347	1900	1900	1900	1900	0
109	20250114	172500	607269347	1900	1900	1900	1900	0
110	20250114	172400	607269347	1900	1900	1900	1900	0
111	20250114	172300	607269347	1900	1900	1900	1900	0
112	20250114	172200	607269347	1900	1900	1900	1900	0
113	20250114	172100	607269347	1900	1900	1900	1900	0
114	20250114	172000	607269347	1900	1900	1900	1900	0
115	20250114	171900	607269347	1900	1900	1900	1900	0
116	20250114	171800	607269347	1900	1900	1900	1900	0
117	20250114	171700	607269347	1900	1900	1900	1900	0
118	20250114	171600	607269347	1900	1900	1900	1900	0
119	20250114	171500	607269347	1900	1900	1900	1900	0
120	20250114	171400	607269347	1900	1900	1900	1900	0
121	20250114	171300	607269347	1900	1900	1900	1900	0
122	20250114	171200	607269347	1900	1900	1900	1900	8716
123	20250114	171100	607269347	1900	1900	1900	1900	0
124	20250114	171000	607269347	1900	1900	1900	1900	0
125	20250114	170900	607269347	1900	1900	1900	1900	0
126	20250114	170800	607269347	1900	1900	1900	1900	0
127	20250114	170700	607269347	1900	1900	1900	1900	0
128	20250114	170600	607269347	1900	1900	1900	1900	0
129	20250114	170500	607269347	1900	1900	1900	1900	0
130	20250114	170400	607269347	1900	1900	1900	1900	0
131	20250114	170300	607269347	1900	1900	1900	1900	0
132	20250114	170200	607269347	1900	1900	1900	1900	0
133	20250114	170100	607269347	1900	1900	1900	1900	0
134	20250114	170000	607269347	1900	1900	1900	1900	0
135	20250114	165900	607269347	1900	1900	1900	1900	0
136	20250114	165800	607269347	1900	1900	1900	1900	0
137	20250114	165700	607269347	1900	1900	1900	1900	0
138	20250114	165600	607269347	1900	1900	1900	1900	0
139	20250114	165500	607269347	1900	1900	1900	1900	0
140	20250114	165400	607269347	1900	1900	1900	1900	0
141	20250114	165300	607269347	1900	1900	1900	1900	0
142	20250114	165200	607269347	1900	1900	1900	1900	0
143	20250114	165100	607269347	1900	1900	1900	1900	0
144	20250114	165000	607269347	1900	1900	1900	1900	0
145	20250114	164900	607269347	1900	1900	1900	1900	0
146	20250114	164800	607269347	1900	1900	1900	1900	0
147	20250114	164700	607269347	1900	1900	1900	1900	0
148	20250114	164600	607269347	1900	1900	1900	1900	0
149	20250114	164500	607269347	1900	1900	1900	1900	0
150	20250114	164400	607269347	1900	1900	1900	1900	0
151	20250114	164300	607269347	1900	1900	1900	1900	0
152	20250114	164200	607269347	1900	1900	1900	1900	8716
153	20250114	164100	607269347	1900	1900	1900	1900	0
154	20250114	164000	607269347	1900	1900	1900	1900	0
155	20250114	163900	607269347	1900	1900	1900	1900	0
156	20250114	163800	607269347	1900	1900	1900	1900	0
157	20250114	163700	607269347	1900	1900	1900	1900	0
158	20250114	163600	607269347	1900	1900	1900	1900	0
159	20250114	163500	607269347	1900	1900	1900	1900	0
160	20250114	163400	607269347	1900	1900	1900	1900	0
161	20250114	163300	607269347	1900	1900	1900	1900	0
162	20250114	163200	607269347	1900	1900	1900	1900	0
163	20250114	163100	607269347	1900	1900	1900	1900	0
164	20250114	163000	607269347	1900	1900	1900	1900	0
165	20250114	162900	607269347	1900	1900	1900	1900	0
166	20250114	162800	607269347	1900	1900	1900	1900	0
167	20250114	162700	607269347	1900	1900	1900	1900	0
168	20250114	162600	607269347	1900	1900	1900	1900	0
169	20250114	162500	607269347	1900	1900	1900	1900	0
170	20250114	162400	607269347	1900	1900	1900	1900	0
171	20250114	162300	607269347	1900	1900	1900	1900	0
172	20250114	162200	607269347	1900	1900	1900	1900	0
173	20250114	162100	607269347	1900	1900	1900	1900	0
174	20250114	162000	607269347	1900	1900	1900	1900	0
175	20250114	161900	607269347	1900	1900	1900	1900	0
176	20250114	161800	607269347	1900	1900	1900	1900	0
177	20250114	161700	607269347	1900	1900	1900	1900	0
178	20250114	161600	607269347	1900	1900	1900	1900	0
179	20250114	161500	607269347	1900	1900	1900	1900	0
180	20250114	161400	607269347	1900	1900	1900	1900	0
181	20250114	161300	607269347	1900	1900	1900	1900	0
182	20250114	161200	607269347	1900	1900	1900	1900	8716
183	20250114	161100	607269347	1900	1900	1900	1900	0
184	20250114	161000	607269347	1900	1900	1900	1900	0
185	20250114	160900	607269347	1900	1900	1900	1900	0
186	20250114	160800	607269347	1900	1900	1900	1900	0
187	20250114	160700	607269347	1900	1900	1900	1900	0
188	20250114	160600	607269347	1900	1900	1900	1900	0
189	20250114	160500	607269347	1900	1900	1900	1900	0
190	20250114	160400	607269347	1900	1900	1900	1900	0
191	20250114	160300	607269347	1900	1900	1900	1900	0
192	20250114	160200	607269347	1900	1900	1900	1900	0
193	20250114	160100	607269347	1900	1900	1900	1900	0
194	20250114	160000	607269347	1900	1900	1900	1900	0
195	20250114	155900	607269347	1900	1900	1900	1900	0
196	20250114	155800	607269347	1900	1900	1900	1900	0
197	20250114	155700	607269347	1900	1900	1900	1900	0
198	20250114	155600	607269347	1900	1900	1900	1900	0
199	20250114	155500	607269347	1900	1900	1900	1900	0
200	20250114	155400	607269347	1900	1900	1900	1900	0
201	20250114	155300	607269347	1900	1900	1900	1900	0
202	20250114	155200	607269347	1900	1900	1900	1900	0
203	20250114	155100	607269347	1900	1900	1900	1900	0
204	20250114	155000	607269347	1900	1900	1900	1900	0
205	20250114	154900	607269347	1900	1900	1900	1900	0
206	20250114	154800	607269347	1900	1900	1900	1900	0
207	20250114	154700	607269347	1900	1900	1900	1900	0
208	20250114	154600	607269347	1900	1900	1900	1900	0
209	20250114	154500	607269347	1900	1900	1900	1900	0
210	20250114	154400	607269347	1900	1900	1900	1900	0
211	20250114	154300	607269347	1900	1900	1900	1900	0
212	20250114	154200	607269347	1900	1900	1900	1900	8716
213	20250114	154100	607269347	1900	1900	1900	1900	0
214	20250114	154000	607269347	1900	1900	1900	1900	0
215	20250114	153900	607269347	1900	1900	1900	1900	0
216	20250114	153800	607269347	1900	1900	1900	1900	0
217	20250114	153700	607269347	1900	1900	1900	1900	0
218	20250114	153600	607269347	1900	1900	1900	1900	0
219	20250114	153500	607269347	1900	1900	1900	1900	0
220	20250114	153400	607269347	1900	1900	1900	1900	0
221	20250114	153300	607269347	1900	1900	1900	1900	0
222	20250114	153200	607269347	1900	1900	1900	1900	0
223	20250114	153100	607269347	1900	1900	1900	1900	0
224	20250114	153000	607269347	1900	1900	1900	1900	8716
225	20250114	152900	590708947	1903	1903	1903	1903	0
226	20250114	152800	590708947	1903	1903	1903	1903	0
227	20250114	152700	590708947	1903	1903	1903	1903	0
228	20250114	152600	590708947	1903	1903	1903	1903	0
229	20250114	152500	590708947	1903	1903	1903	1903	0
230	20250114	152400	590708947	1903	1903	1903	1903	0
231	20250114	152300	590708947	1903	1903	1903	1903	0
232	20250114	152200	590708947	1903	1903	1903	1903	0
233	20250114	152100	590708947	1903	1903	1903	1903	0
234	20250114	152000	590708947	1903	1903	1903	1903	0
235	20250114	151900	590708947	1903	1900	1903	1895	3426
236	20250114	151800	584194710	1901	1892	1901	1889	3244
237	20250114	151700	578045163	1897	1896	1897	1893	4087
238	20250114	151600	570297837	1900	1895	1901	1895	4688
239	20250114	151500	561390949	1900	1899	1901	1899	4697
240	20250114	151400	552470129	1889	1893	1900	1889	6733
241	20250114	151300	539710650	1893	1895	1900	1893	1525
242	20250114	151200	536822077	1900	1900	1901	1896	1703
243	20250114	151100	533586552	1894	1900	1902	1892	1555
244	20250114	151000	530630542	1901	1892	1901	1892	6879
245	20250114	150900	517578741	1894	1891	1894	1891	2153
246	20250114	150800	513503850	1894	1893	1894	1893	411
247	20250114	150700	512725816	1893	1889	1893	1889	2912
248	20250114	150600	507218572	1889	1885	1889	1885	4010
249	20250114	150500	499651648	1889	1885	1889	1885	3126
250	20250114	150400	493756910	1885	1883	1886	1883	2093
251	20250114	150300	489813841	1883	1882	1883	1880	6628
252	20250114	150200	477351319	1882	1882	1882	1882	487
253	20250114	150100	476434785	1883	1883	1883	1883	523
254	20250114	150000	475449976	1883	1882	1883	1882	10
255	20250114	145900	475431153	1883	1883	1883	1883	0
256	20250114	145800	475431153	1883	1883	1883	1883	5
257	20250114	145700	475421738	1883	1883	1883	1873	2009
258	20250114	145600	471658781	1881	1883	1884	1881	1740
259	20250114	145500	468384347	1883	1881	1883	1881	1073
260	20250114	145400	466365514	1881	1876	1881	1876	7498
261	20250114	145300	452287863	1870	1870	1870	1870	1
262	20250114	145200	452285993	1877	1876	1877	1876	6569
263	20250114	145100	439961946	1876	1873	1876	1873	3109
264	20250114	145000	434133087	1875	1875	1875	1875	0
265	20250114	144900	434133087	1875	1869	1875	1869	202
266	20250114	144800	433755537	1875	1873	1875	1869	1955
267	20250114	144700	430097112	1875	1875	1875	1875	160
268	20250114	144600	429797112	1876	1876	1876	1876	100
269	20250114	144500	429609512	1873	1873	1873	1873	0
270	20250114	144400	429609512	1873	1873	1873	1873	0
271	20250114	144300	429609512	1873	1873	1873	1873	2
272	20250114	144200	429605766	1873	1873	1873	1873	0
273	20250114	144100	429605766	1873	1875	1877	1873	8333
274	20250114	144000	413978474	1875	1875	1875	1875	4
275	20250114	143900	413970974	1876	1876	1876	1876	0
276	20250114	143800	413970974	1876	1876	1876	1876	0
277	20250114	143700	413970974	1876	1876	1876	1876	0
278	20250114	143600	413970974	1876	1876	1876	1876	364
279	20250114	143500	413288110	1877	1877	1877	1877	0
280	20250114	143400	413288110	1877	1877	1877	1877	0
281	20250114	143300	413288110	1877	1877	1877	1877	0
282	20250114	143200	413288110	1877	1877	1877	1877	0
283	20250114	143100	413288110	1877	1877	1877	1877	0
284	20250114	143000	413288110	1877	1877	1877	1877	0
285	20250114	142900	413288110	1877	1877	1877	1877	5
286	20250114	142800	413278725	1876	1877	1877	1873	86
287	20250114	142700	413117624	1877	1875	1877	1875	3108
288	20250114	142600	407284430	1875	1873	1875	1873	14
289	20250114	142500	407258204	1876	1873	1876	1873	4673
290	20250114	142400	398495241	1873	1873	1873	1873	494
291	20250114	142300	397569979	1874	1874	1874	1874	1
292	20250114	142200	397568105	1873	1873	1873	1873	112
293	20250114	142100	397358329	1872	1872	1872	1872	0
294	20250114	142000	397358329	1872	1872	1872	1872	1262
295	20250114	141900	394995865	1873	1873	1873	1873	0
296	20250114	141800	394995865	1873	1873	1873	1873	0
297	20250114	141700	394995865	1873	1873	1873	1873	0
298	20250114	141600	394995865	1873	1873	1873	1873	0
299	20250114	141500	394995865	1873	1873	1873	1873	0
300	20250114	141400	394995865	1873	1873	1873	1873	100
301	20250114	141300	394808565	1875	1874	1875	1874	5
302	20250114	141200	394799191	1862	1869	1875	1862	6802
303	20250114	141100	382059569	1860	1860	1860	1860	527
304	20250114	141000	381079349	1869	1869	1869	1869	299
305	20250114	140900	380520518	1870	1870	1870	1870	0
306	20250114	140800	380520518	1870	1869	1870	1869	1006
307	20250114	140700	378640302	1869	1869	1869	1869	0
308	20250114	140600	378640302	1869	1869	1869	1869	0
309	20250114	140500	378640302	1869	1855	1869	1855	8352
310	20250114	140400	363032347	1855	1868	1868	1855	553
311	20250114	140300	362006246	1854	1854	1854	1854	0
312	20250114	140200	362006246	1854	1868	1868	1854	156
313	20250114	140100	361715619	1869	1869	1869	1869	0
314	20250114	140000	361715619	1869	1869	1869	1869	1
315	20250114	135900	361713750	1853	1857	1857	1853	1462
316	20250114	135800	359001711	1870	1870	1870	1857	43
317	20250114	135700	358921821	1870	1870	1870	1870	1
318	20250114	135600	358919951	1858	1858	1858	1858	0
319	20250114	135500	358919951	1858	1866	1868	1858	140
320	20250114	135400	358659803	1858	1858	1858	1858	0
321	20250114	135300	358659803	1858	1858	1858	1858	129
322	20250114	135200	358420121	1870	1870	1870	1870	0
323	20250114	135100	358420121	1870	1870	1870	1870	1
324	20250114	135000	358418251	1857	1860	1871	1857	722
325	20250114	134900	357076800	1860	1860	1860	1860	0
326	20250114	134800	357076800	1860	1863	1863	1860	1088
327	20250114	134700	355052332	1863	1863	1863	1863	7
328	20250114	134600	355039291	1871	1864	1871	1864	1567
329	20250114	134500	352118396	1864	1871	1871	1864	556
330	20250114	134400	351081802	1871	1871	1871	1871	3864
331	20250114	134300	343852258	1864	1867	1867	1864	625
332	20250114	134200	342686799	1872	1872	1872	1872	0
333	20250114	134100	342686799	1872	1872	1872	1872	100
334	20250114	134000	342499599	1872	1872	1872	1872	1
335	20250114	133900	342497727	1865	1865	1865	1865	0
336	20250114	133800	342497727	1865	1865	1865	1865	107
337	20250114	133700	342298172	1865	1865	1865	1865	0
338	20250114	133600	342298172	1865	1865	1865	1865	0
339	20250114	133500	342298172	1865	1865	1865	1865	0
340	20250114	133400	342298172	1865	1872	1872	1865	30
341	20250114	133300	342242089	1872	1872	1872	1872	992
342	20250114	133200	340385065	1872	1872	1872	1872	0
343	20250114	133100	340385065	1872	1872	1872	1872	0
344	20250114	133000	340385065	1872	1871	1872	1871	17
345	20250114	132900	340353256	1872	1872	1872	1872	2
346	20250114	132800	340349512	1867	1867	1867	1867	0
347	20250114	132700	340349512	1867	1867	1867	1867	0
348	20250114	132600	340349512	1867	1867	1867	1867	200
349	20250114	132500	339976112	1865	1865	1865	1865	0
350	20250114	132400	339976112	1865	1865	1865	1865	1471
351	20250114	132300	337232697	1865	1865	1865	1865	201
352	20250114	132200	336857832	1867	1867	1867	1867	0
353	20250114	132100	336857832	1867	1867	1867	1867	1
354	20250114	132000	336855965	1872	1872	1872	1872	5
355	20250114	131900	336846605	1866	1866	1866	1866	500
356	20250114	131800	335913605	1874	1874	1874	1874	0
357	20250114	131700	335913605	1874	1874	1874	1874	0
358	20250114	131600	335913605	1874	1874	1874	1874	0
359	20250114	131500	335913605	1874	1873	1874	1873	267
360	20250114	131400	335413398	1874	1874	1874	1874	0
361	20250114	131300	335413398	1874	1873	1874	1873	1083
362	20250114	131200	333384936	1864	1865	1865	1864	300
363	20250114	131100	332825735	1873	1873	1873	1873	0
364	20250114	131000	332825735	1873	1872	1873	1872	527
365	20250114	130900	331839190	1872	1864	1872	1864	628
366	20250114	130800	330668558	1864	1864	1864	1864	175
367	20250114	130700	330342358	1864	1866	1866	1864	970
368	20250114	130600	328533473	1867	1872	1872	1867	341
369	20250114	130500	327896801	1870	1873	1873	1870	491
370	20250114	130400	326978622	1875	1874	1875	1873	188
371	20250114	130300	326626473	1875	1876	1876	1873	23
372	20250114	130200	326583350	1875	1875	1875	1875	5707
373	20250114	130100	315882725	1875	1873	1875	1873	713
374	20250114	130000	314546453	1865	1865	1865	1864	3531
375	20250114	125900	307963895	1875	1864	1875	1864	8029
376	20250114	125800	292964179	1864	1864	1864	1864	0
377	20250114	125700	292964179	1864	1864	1864	1864	0
378	20250114	125600	292964179	1864	1864	1864	1864	0
379	20250114	125500	292964179	1864	1859	1864	1859	7121
380	20250114	125400	279714138	1857	1857	1857	1857	0
381	20250114	125300	279714138	1857	1857	1857	1857	0
382	20250114	125200	279714138	1857	1857	1857	1857	0
383	20250114	125100	279714138	1857	1860	1860	1857	1012
384	20250114	125000	277834818	1860	1859	1860	1859	5
385	20250114	124900	277825521	1860	1860	1860	1860	0
386	20250114	124800	277825521	1860	1860	1860	1860	0
387	20250114	124700	277825521	1860	1860	1860	1860	0
388	20250114	124600	277825521	1860	1860	1860	1860	1009
389	20250114	124500	275948781	1860	1859	1860	1859	1345
390	20250114	124400	273447414	1857	1857	1857	1857	0
391	20250114	124300	273447414	1857	1857	1857	1857	0
392	20250114	124200	273447414	1857	1857	1857	1857	3264
393	20250114	124100	267386166	1857	1857	1857	1857	0
394	20250114	124000	267386166	1857	1855	1857	1855	1000
395	20250114	123900	265529919	1847	1847	1847	1847	0
396	20250114	123800	265529919	1847	1847	1847	1847	1759
397	20250114	123700	262281046	1854	1854	1854	1854	127
398	20250114	123600	262045588	1854	1854	1854	1854	30
399	20250114	123500	261989968	1850	1850	1850	1850	500
400	20250114	123400	261064968	1854	1854	1854	1854	1
401	20250114	123300	261063114	1845	1852	1856	1845	3275
402	20250114	123200	254991231	1852	1853	1854	1852	422
403	20250114	123100	254209417	1854	1852	1854	1851	600
404	20250114	123000	253098216	1852	1852	1853	1852	603
405	20250114	122900	251981295	1851	1851	1851	1851	1
406	20250114	122800	251979444	1851	1851	1851	1851	49
407	20250114	122700	251888745	1850	1850	1850	1850	1310
408	20250114	122600	249465245	1850	1850	1850	1850	1
409	20250114	122500	249463395	1836	1844	1844	1836	865
410	20250114	122400	247872629	1844	1844	1844	1844	0
411	20250114	122300	247872629	1844	1844	1844	1844	0
412	20250114	122200	247872629	1844	1844	1844	1844	0
413	20250114	122100	247872629	1844	1849	1849	1844	200
414	20250114	122000	247503522	1850	1850	1850	1850	19
415	20250114	121900	247468372	1851	1851	1851	1851	7
416	20250114	121800	247455415	1852	1852	1852	1852	6
417	20250114	121700	247444303	1852	1852	1852	1852	5
418	20250114	121600	247435043	1853	1853	1853	1853	0
419	20250114	121500	247435043	1853	1853	1853	1853	7
420	20250114	121400	247422072	1853	1853	1853	1853	6
421	20250114	121300	247410954	1853	1853	1853	1853	111
422	20250114	121200	247205271	1853	1850	1853	1850	346
423	20250114	121100	246564826	1850	1846	1850	1846	4003
424	20250114	121000	239175275	1846	1844	1846	1844	1712
425	20250114	120900	236018345	1844	1844	1844	1844	0
426	20250114	120800	236018345	1844	1844	1844	1844	0
427	20250114	120700	236018345	1844	1844	1844	1844	0
428	20250114	120600	236018345	1844	1844	1844	1844	0
429	20250114	120500	236018345	1844	1844	1844	1844	1
430	20250114	120400	236016501	1843	1843	1843	1843	1403
431	20250114	120300	233430772	1843	1843	1843	1843	0
432	20250114	120200	233430772	1843	1843	1843	1843	0
433	20250114	120100	233430772	1843	1843	1843	1843	0
434	20250114	120000	233430772	1843	1843	1843	1843	1
435	20250114	115900	233428929	1843	1828	1843	1827	1002
436	20250114	115800	231597643	1834	1834	1834	1830	526
437	20250114	115700	230634218	1834	1844	1844	1834	601
438	20250114	115600	229531974	1832	1841	1841	1831	201
439	20250114	115500	229163579	1822	1847	1847	1822	10154
440	20250114	115400	210520326	1847	1849	1849	1847	144
441	20250114	115300	210254215	1850	1850	1850	1850	0
442	20250114	115200	210254215	1850	1850	1850	1850	0
443	20250114	115100	210254215	1850	1849	1850	1849	31
444	20250114	115000	210196866	1850	1850	1850	1850	20
445	20250114	114900	210159866	1850	1850	1850	1850	0
446	20250114	114800	210159866	1850	1850	1850	1850	0
447	20250114	114700	210159866	1850	1850	1850	1850	0
448	20250114	114600	210159866	1850	1850	1850	1850	0
449	20250114	114500	210159866	1850	1850	1850	1850	0
450	20250114	114400	210159866	1850	1850	1850	1850	0
451	20250114	114300	210159866	1850	1850	1850	1850	2
452	20250114	114200	210156166	1850	1850	1850	1850	1
453	20250114	114100	210154316	1848	1848	1848	1848	0
454	20250114	114000	210154316	1848	1848	1848	1848	0
455	20250114	113900	210154316	1848	1849	1849	1848	1833
456	20250114	113800	206766393	1853	1853	1853	1853	0
457	20250114	113700	206766393	1853	1853	1853	1853	1
458	20250114	113600	206764540	1848	1848	1848	1848	289
459	20250114	113500	206230468	1854	1854	1854	1854	0
460	20250114	113400	206230468	1854	1854	1854	1854	1
461	20250114	113300	206228614	1850	1850	1850	1850	0
462	20250114	113200	206228614	1850	1850	1850	1850	0
463	20250114	113100	206228614	1850	1850	1850	1850	0
464	20250114	113000	206228614	1850	1850	1850	1850	17
465	20250114	112900	206197164	1848	1848	1848	1848	533
466	20250114	112800	205212180	1850	1854	1854	1848	35
467	20250114	112700	205147479	1855	1855	1855	1855	1
468	20250114	112600	205145624	1848	1848	1848	1848	130
469	20250114	112500	204905384	1848	1848	1848	1848	0
470	20250114	112400	204905384	1848	1848	1848	1848	1
471	20250114	112300	204903536	1848	1848	1848	1848	100
472	20250114	112200	204718736	1848	1850	1850	1848	2000
473	20250114	112100	201022076	1850	1850	1850	1850	1000
474	20250114	112000	199172076	1856	1856	1856	1856	0
475	20250114	111900	199172076	1856	1856	1856	1856	0
476	20250114	111800	199172076	1856	1854	1856	1851	2104
477	20250114	111700	195276524	1856	1856	1856	1856	0
478	20250114	111600	195276524	1856	1856	1856	1856	0
479	20250114	111500	195276524	1856	1856	1856	1856	5
480	20250114	111400	195267244	1857	1857	1857	1857	0
481	20250114	111300	195267244	1857	1857	1857	1857	0
482	20250114	111200	195267244	1857	1857	1857	1857	0
483	20250114	111100	195267244	1857	1857	1857	1857	1
484	20250114	111000	195265387	1854	1857	1857	1854	83
485	20250114	110900	195111262	1857	1857	1857	1857	0
486	20250114	110800	195111262	1857	1857	1857	1857	0
487	20250114	110700	195111262	1857	1857	1857	1857	0
488	20250114	110600	195111262	1857	1857	1857	1857	0
489	20250114	110500	195111262	1857	1853	1857	1853	13
490	20250114	110400	195087161	1852	1852	1852	1852	243
491	20250114	110300	194637125	1852	1852	1852	1852	0
492	20250114	110200	194637125	1852	1852	1852	1852	41
493	20250114	110100	194561193	1852	1857	1857	1852	1049
494	20250114	110000	192615885	1852	1852	1852	1852	0
495	20250114	105900	192615885	1852	1852	1852	1852	0
496	20250114	105800	192615885	1852	1852	1852	1852	0
497	20250114	105700	192615885	1852	1852	1852	1852	0
498	20250114	105600	192615885	1852	1852	1852	1852	1
499	20250114	105500	192614033	1858	1858	1858	1858	501
500	20250114	105400	191683175	1852	1858	1858	1852	81
501	20250114	105300	191533157	1852	1852	1852	1852	0
502	20250114	105200	191533157	1852	1852	1852	1852	84
503	20250114	105100	191377589	1860	1859	1860	1859	500
504	20250114	105000	190447789	1859	1859	1859	1859	1500
505	20250114	104900	187659289	1859	1859	1859	1859	1000
506	20250114	104800	185800289	1859	1859	1859	1859	1
507	20250114	104700	185798430	1859	1859	1859	1859	1
508	20250114	104600	185796571	1851	1851	1851	1851	0
509	20250114	104500	185796571	1851	1858	1858	1851	1465
510	20250114	104400	183082154	1858	1858	1858	1858	200
511	20250114	104300	182710554	1858	1858	1858	1858	0
512	20250114	104200	182710554	1858	1850	1858	1848	1460
513	20250114	104100	180010042	1859	1859	1859	1859	0
514	20250114	104000	180010042	1859	1859	1859	1859	0
515	20250114	103900	180010042	1859	1859	1859	1859	0
516	20250114	103800	180010042	1859	1859	1859	1859	0
517	20250114	103700	180010042	1859	1859	1859	1859	1
518	20250114	103600	180008183	1850	1850	1850	1847	4143
519	20250114	103500	172349464	1859	1856	1859	1855	3945
520	20250114	103400	165023323	1856	1856	1856	1856	0
521	20250114	103300	165023323	1856	1856	1856	1856	0
522	20250114	103200	165023323	1856	1854	1856	1854	2004
523	20250114	103100	161306721	1853	1853	1853	1853	150
524	20250114	103000	161028771	1848	1848	1848	1848	0
525	20250114	102900	161028771	1848	1849	1849	1848	3793
526	20250114	102800	154019299	1849	1849	1849	1849	0
527	20250114	102700	154019299	1849	1849	1849	1849	0
528	20250114	102600	154019299	1849	1849	1849	1849	730
529	20250114	102500	152669529	1849	1849	1849	1849	0
530	20250114	102400	152669529	1849	1851	1851	1849	763
531	20250114	102300	151257981	1851	1851	1851	1851	0
532	20250114	102200	151257981	1851	1851	1851	1851	800
533	20250114	102100	149777181	1851	1851	1851	1851	100
534	20250114	102000	149592081	1851	1851	1851	1851	1
535	20250114	101900	149590230	1852	1852	1852	1852	72
536	20250114	101800	149456886	1852	1852	1852	1852	300
537	20250114	101700	148901286	1852	1852	1852	1852	0
538	20250114	101600	148901286	1852	1852	1852	1852	0
539	20250114	101500	148901286	1852	1851	1852	1849	6683
540	20250114	101400	136543215	1851	1854	1854	1851	1727
541	20250114	101300	133344891	1855	1856	1856	1855	173
542	20250114	101200	133023806	1857	1858	1858	1857	506
543	20250114	101100	132083661	1858	1858	1858	1858	1
544	20250114	101000	132081803	1858	1857	1858	1857	316
545	20250114	100900	131494678	1855	1855	1855	1855	2067
546	20250114	100800	127660393	1852	1852	1852	1852	12
547	20250114	100700	127638169	1852	1855	1855	1851	2675
548	20250114	100600	122683184	1855	1855	1855	1855	1
549	20250114	100500	122681329	1855	1855	1855	1855	1
550	20250114	100400	122679474	1855	1852	1855	1852	122
551	20250114	100300	122453527	1855	1855	1855	1855	310
552	20250114	100200	121878477	1855	1855	1855	1855	0
553	20250114	100100	121878477	1855	1855	1855	1855	0
554	20250114	100000	121878477	1855	1855	1855	1855	333
555	20250114	095900	121260762	1855	1852	1855	1852	2396
556	20250114	095800	116820056	1855	1855	1855	1855	20
557	20250114	095700	116782956	1855	1855	1855	1855	4
558	20250114	095600	116775536	1855	1852	1855	1852	300
559	20250114	095500	116219903	1852	1849	1852	1849	2
560	20250114	095400	116216202	1849	1849	1849	1849	1500
561	20250114	095300	113442702	1852	1852	1852	1852	1137
562	20250114	095200	111336978	1852	1852	1852	1852	1
563	20250114	095100	111335126	1849	1852	1852	1849	35
564	20250114	095000	111270333	1852	1852	1852	1852	0
565	20250114	094900	111270333	1852	1852	1852	1852	30
566	20250114	094800	111214773	1852	1850	1852	1850	158
567	20250114	094700	110922471	1852	1850	1852	1850	1072
568	20250114	094600	108939267	1852	1852	1852	1852	292
569	20250114	094500	108398483	1855	1855	1855	1852	312
570	20250114	094400	107820623	1855	1855	1855	1855	333
571	20250114	094300	107202908	1855	1852	1855	1852	299
572	20250114	094200	106649154	1852	1851	1852	1848	1865
573	20250114	094100	103202399	1851	1852	1852	1851	15
574	20250114	094000	103174633	1855	1855	1855	1855	6
575	20250114	093900	103163503	1848	1848	1848	1848	248
576	20250114	093800	102705199	1848	1849	1849	1848	738
577	20250114	093700	101340936	1859	1859	1859	1859	1
578	20250114	093600	101339077	1850	1850	1850	1850	332
579	20250114	093500	100724877	1859	1860	1860	1859	4
580	20250114	093400	100717438	1850	1864	1865	1850	3032
581	20250114	093300	95092905	1864	1856	1865	1855	4014
582	20250114	093200	87613412	1856	1856	1856	1856	27
583	20250114	093100	87563300	1856	1852	1856	1850	643
584	20250114	093000	86373608	1852	1852	1852	1852	627
585	20250114	092900	85212404	1852	1852	1852	1852	13
586	20250114	092800	85188328	1852	1852	1852	1852	25
587	20250114	092700	85142028	1852	1850	1852	1844	576
588	20250114	092600	84079722	1850	1852	1852	1844	2065
589	20250114	092500	80259967	1852	1843	1852	1843	569
590	20250114	092400	79209791	1845	1846	1846	1845	4
591	20250114	092300	79202410	1841	1844	1846	1841	1025
592	20250114	092200	77313429	1844	1847	1847	1844	2302
593	20250114	092100	73066938	1855	1855	1855	1855	0
594	20250114	092000	73066938	1855	1857	1857	1855	25
595	20250114	091900	73020519	1845	1858	1858	1845	103
596	20250114	091800	72830441	1847	1850	1850	1846	571
597	20250114	091700	71776089	1860	1860	1860	1860	9
598	20250114	091600	71759349	1860	1853	1860	1845	1779
599	20250114	091500	68468230	1853	1862	1863	1853	3429
600	20250114	091400	62083585	1863	1853	1863	1850	1593
601	20250114	091300	59131903	1864	1856	1865	1853	1956
602	20250114	091200	55500786	1865	1865	1865	1865	0
603	20250114	091100	55500786	1865	1868	1868	1855	1620
604	20250114	091000	52491188	1869	1868	1869	1868	303
605	20250114	090900	51925181	1869	1856	1869	1855	1926
606	20250114	090800	48344919	1856	1854	1861	1854	1732
607	20250114	090700	45125719	1855	1858	1858	1855	994
608	20250114	090600	43281837	1859	1859	1860	1859	312
609	20250114	090500	42701823	1858	1858	1858	1858	288
610	20250114	090400	42166719	1858	1857	1858	1857	7594
611	20250114	090300	28064644	1857	1847	1857	1835	592
612	20250114	090200	26970107	1846	1842	1846	1842	786
613	20250114	090100	25520924	1843	1837	1843	1837	1130
614	20250114	090000	23440605	1841	1814	1848	1801	12947