KissMeData/011690/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185700	494244215	1905	1905	1905	1905	354
3	20250114	185600	494244215	1905	1905	1905	1905	0
4	20250114	185500	494244215	1905	1905	1905	1905	0
5	20250114	185400	494244215	1905	1905	1905	1905	0
6	20250114	185300	494244215	1905	1905	1905	1905	0
7	20250114	185200	494244215	1905	1905	1905	1905	0
8	20250114	185100	494244215	1905	1905	1905	1905	0
9	20250114	185000	494244215	1905	1905	1905	1905	0
10	20250114	184900	494244215	1905	1905	1905	1905	0
11	20250114	184800	494244215	1905	1905	1905	1905	0
12	20250114	184700	494244215	1905	1905	1905	1905	0
13	20250114	184600	494244215	1905	1905	1905	1905	0
14	20250114	184500	494244215	1905	1905	1905	1905	0
15	20250114	184400	494244215	1905	1905	1905	1905	0
16	20250114	184300	494244215	1905	1905	1905	1905	0
17	20250114	184200	494244215	1905	1905	1905	1905	0
18	20250114	184100	494244215	1905	1905	1905	1905	0
19	20250114	184000	494244215	1905	1905	1905	1905	0
20	20250114	183900	494244215	1905	1905	1905	1905	0
21	20250114	183800	494244215	1905	1905	1905	1905	0
22	20250114	183700	494244215	1905	1905	1905	1905	0
23	20250114	183600	494244215	1905	1905	1905	1905	0
24	20250114	183500	494244215	1905	1905	1905	1905	0
25	20250114	183400	494244215	1905	1905	1905	1905	0
26	20250114	183300	494244215	1905	1905	1905	1905	0
27	20250114	183200	494244215	1905	1905	1905	1905	0
28	20250114	183100	494244215	1905	1905	1905	1905	0
29	20250114	183000	494244215	1905	1905	1905	1905	0
30	20250114	182900	494244215	1905	1905	1905	1905	0
31	20250114	182800	494244215	1905	1905	1905	1905	0
32	20250114	182700	494244215	1905	1905	1905	1905	354
33	20250114	182600	494244215	1905	1905	1905	1905	0
34	20250114	182500	494244215	1905	1905	1905	1905	0
35	20250114	182400	494244215	1905	1905	1905	1905	0
36	20250114	182300	494244215	1905	1905	1905	1905	0
37	20250114	182200	494244215	1905	1905	1905	1905	0
38	20250114	182100	494244215	1905	1905	1905	1905	0
39	20250114	182000	494244215	1905	1905	1905	1905	0
40	20250114	181900	494244215	1905	1905	1905	1905	0
41	20250114	181800	494244215	1905	1905	1905	1905	0
42	20250114	181700	494244215	1905	1905	1905	1905	0
43	20250114	181600	494244215	1905	1905	1905	1905	0
44	20250114	181500	494244215	1905	1905	1905	1905	0
45	20250114	181400	494244215	1905	1905	1905	1905	0
46	20250114	181300	494244215	1905	1905	1905	1905	0
47	20250114	181200	494244215	1905	1905	1905	1905	0
48	20250114	181100	494244215	1905	1905	1905	1905	0
49	20250114	181000	494244215	1905	1905	1905	1905	0
50	20250114	180900	494244215	1905	1905	1905	1905	0
51	20250114	180800	494244215	1905	1905	1905	1905	0
52	20250114	180700	494244215	1905	1905	1905	1905	0
53	20250114	180600	494244215	1905	1905	1905	1905	0
54	20250114	180500	494244215	1905	1905	1905	1905	0
55	20250114	180400	494244215	1905	1905	1905	1905	0
56	20250114	180300	494244215	1905	1905	1905	1905	0
57	20250114	180200	494244215	1905	1905	1905	1905	0
58	20250114	180100	494244215	1905	1905	1905	1905	0
59	20250114	180000	494244215	1905	1905	1905	1905	0
60	20250114	175900	494244215	1905	1905	1905	1905	0
61	20250114	175800	494244215	1905	1905	1905	1905	0
62	20250114	175700	494244215	1905	1905	1905	1905	354
63	20250114	175600	494244215	1905	1905	1905	1905	0
64	20250114	175500	494244215	1905	1905	1905	1905	0
65	20250114	175400	494244215	1905	1905	1905	1905	0
66	20250114	175300	494244215	1905	1905	1905	1905	0
67	20250114	175200	494244215	1905	1905	1905	1905	0
68	20250114	175100	494244215	1905	1905	1905	1905	0
69	20250114	175000	494244215	1905	1905	1905	1905	0
70	20250114	174900	494244215	1905	1905	1905	1905	0
71	20250114	174800	494244215	1905	1905	1905	1905	0
72	20250114	174700	494244215	1905	1905	1905	1905	0
73	20250114	174600	494244215	1905	1905	1905	1905	0
74	20250114	174500	494244215	1905	1905	1905	1905	0
75	20250114	174400	494244215	1905	1905	1905	1905	0
76	20250114	174300	494244215	1905	1905	1905	1905	0
77	20250114	174200	494244215	1905	1905	1905	1905	0
78	20250114	174100	494244215	1905	1905	1905	1905	0
79	20250114	174000	494244215	1905	1905	1905	1905	0
80	20250114	173900	494244215	1905	1905	1905	1905	0
81	20250114	173800	494244215	1905	1905	1905	1905	0
82	20250114	173700	494244215	1905	1905	1905	1905	0
83	20250114	173600	494244215	1905	1905	1905	1905	0
84	20250114	173500	494244215	1905	1905	1905	1905	0
85	20250114	173400	494244215	1905	1905	1905	1905	0
86	20250114	173300	494244215	1905	1905	1905	1905	0
87	20250114	173200	494244215	1905	1905	1905	1905	0
88	20250114	173100	494244215	1905	1905	1905	1905	0
89	20250114	173000	494244215	1905	1905	1905	1905	0
90	20250114	172900	494244215	1905	1905	1905	1905	0
91	20250114	172800	494244215	1905	1905	1905	1905	0
92	20250114	172700	494244215	1905	1905	1905	1905	354
93	20250114	172600	494244215	1905	1905	1905	1905	0
94	20250114	172500	494244215	1905	1905	1905	1905	0
95	20250114	172400	494244215	1905	1905	1905	1905	0
96	20250114	172300	494244215	1905	1905	1905	1905	0
97	20250114	172200	494244215	1905	1905	1905	1905	0
98	20250114	172100	494244215	1905	1905	1905	1905	0
99	20250114	172000	494244215	1905	1905	1905	1905	0
100	20250114	171900	494244215	1905	1905	1905	1905	0
101	20250114	171800	494244215	1905	1905	1905	1905	0
102	20250114	171700	494244215	1905	1905	1905	1905	0
103	20250114	171600	494244215	1905	1905	1905	1905	0
104	20250114	171500	494244215	1905	1905	1905	1905	0
105	20250114	171400	494244215	1905	1905	1905	1905	0
106	20250114	171300	494244215	1905	1905	1905	1905	0
107	20250114	171200	494244215	1905	1905	1905	1905	0
108	20250114	171100	494244215	1905	1905	1905	1905	0
109	20250114	171000	494244215	1905	1905	1905	1905	0
110	20250114	170900	494244215	1905	1905	1905	1905	0
111	20250114	170800	494244215	1905	1905	1905	1905	0
112	20250114	170700	494244215	1905	1905	1905	1905	0
113	20250114	170600	494244215	1905	1905	1905	1905	0
114	20250114	170500	494244215	1905	1905	1905	1905	0
115	20250114	170400	494244215	1905	1905	1905	1905	0
116	20250114	170300	494244215	1905	1905	1905	1905	0
117	20250114	170200	494244215	1905	1905	1905	1905	0
118	20250114	170100	494244215	1905	1905	1905	1905	0
119	20250114	170000	494244215	1905	1905	1905	1905	0
120	20250114	165900	494244215	1905	1905	1905	1905	0
121	20250114	165800	494244215	1905	1905	1905	1905	0
122	20250114	165700	494244215	1905	1905	1905	1905	354
123	20250114	165600	494244215	1905	1905	1905	1905	0
124	20250114	165500	494244215	1905	1905	1905	1905	0
125	20250114	165400	494244215	1905	1905	1905	1905	0
126	20250114	165300	494244215	1905	1905	1905	1905	0
127	20250114	165200	494244215	1905	1905	1905	1905	0
128	20250114	165100	494244215	1905	1905	1905	1905	0
129	20250114	165000	494244215	1905	1905	1905	1905	0
130	20250114	164900	494244215	1905	1905	1905	1905	0
131	20250114	164800	494244215	1905	1905	1905	1905	0
132	20250114	164700	494244215	1905	1905	1905	1905	0
133	20250114	164600	494244215	1905	1905	1905	1905	0
134	20250114	164500	494244215	1905	1905	1905	1905	0
135	20250114	164400	494244215	1905	1905	1905	1905	0
136	20250114	164300	494244215	1905	1905	1905	1905	0
137	20250114	164200	494244215	1905	1905	1905	1905	0
138	20250114	164100	494244215	1905	1905	1905	1905	0
139	20250114	164000	494244215	1905	1905	1905	1905	0
140	20250114	163900	494244215	1905	1905	1905	1905	0
141	20250114	163800	494244215	1905	1905	1905	1905	0
142	20250114	163700	494244215	1905	1905	1905	1905	0
143	20250114	163600	494244215	1905	1905	1905	1905	0
144	20250114	163500	494244215	1905	1905	1905	1905	0
145	20250114	163400	494244215	1905	1905	1905	1905	0
146	20250114	163300	494244215	1905	1905	1905	1905	0
147	20250114	163200	494244215	1905	1905	1905	1905	0
148	20250114	163100	494244215	1905	1905	1905	1905	0
149	20250114	163000	494244215	1905	1905	1905	1905	0
150	20250114	162900	494244215	1905	1905	1905	1905	0
151	20250114	162800	494244215	1905	1905	1905	1905	0
152	20250114	162700	494244215	1905	1905	1905	1905	354
153	20250114	162600	494244215	1905	1905	1905	1905	0
154	20250114	162500	494244215	1905	1905	1905	1905	0
155	20250114	162400	494244215	1905	1905	1905	1905	0
156	20250114	162300	494244215	1905	1905	1905	1905	0
157	20250114	162200	494244215	1905	1905	1905	1905	0
158	20250114	162100	494244215	1905	1905	1905	1905	0
159	20250114	162000	494244215	1905	1905	1905	1905	0
160	20250114	161900	494244215	1905	1905	1905	1905	0
161	20250114	161800	494244215	1905	1905	1905	1905	0
162	20250114	161700	494244215	1905	1905	1905	1905	0
163	20250114	161600	494244215	1905	1905	1905	1905	0
164	20250114	161500	494244215	1905	1905	1905	1905	0
165	20250114	161400	494244215	1905	1905	1905	1905	0
166	20250114	161300	494244215	1905	1905	1905	1905	0
167	20250114	161200	494244215	1905	1905	1905	1905	0
168	20250114	161100	494244215	1905	1905	1905	1905	0
169	20250114	161000	494244215	1905	1905	1905	1905	0
170	20250114	160900	494244215	1905	1905	1905	1905	0
171	20250114	160800	494244215	1905	1905	1905	1905	0
172	20250114	160700	494244215	1905	1905	1905	1905	0
173	20250114	160600	494244215	1905	1905	1905	1905	0
174	20250114	160500	494244215	1905	1905	1905	1905	0
175	20250114	160400	494244215	1905	1905	1905	1905	0
176	20250114	160300	494244215	1905	1905	1905	1905	0
177	20250114	160200	494244215	1905	1905	1905	1905	0
178	20250114	160100	494244215	1905	1905	1905	1905	0
179	20250114	160000	494244215	1905	1905	1905	1905	0
180	20250114	155900	494244215	1905	1905	1905	1905	0
181	20250114	155800	494244215	1905	1905	1905	1905	0
182	20250114	155700	494244215	1905	1905	1905	1905	354
183	20250114	155600	494244215	1905	1905	1905	1905	0
184	20250114	155500	494244215	1905	1905	1905	1905	0
185	20250114	155400	494244215	1905	1905	1905	1905	0
186	20250114	155300	494244215	1905	1905	1905	1905	0
187	20250114	155200	494244215	1905	1905	1905	1905	0
188	20250114	155100	494244215	1905	1905	1905	1905	0
189	20250114	155000	494244215	1905	1905	1905	1905	0
190	20250114	154900	494244215	1905	1905	1905	1905	0
191	20250114	154800	494244215	1905	1905	1905	1905	0
192	20250114	154700	494244215	1905	1905	1905	1905	0
193	20250114	154600	494244215	1905	1905	1905	1905	0
194	20250114	154500	494244215	1905	1905	1905	1905	0
195	20250114	154400	494244215	1905	1905	1905	1905	0
196	20250114	154300	494244215	1905	1905	1905	1905	0
197	20250114	154200	494244215	1905	1905	1905	1905	0
198	20250114	154100	494244215	1905	1905	1905	1905	0
199	20250114	154000	494244215	1905	1905	1905	1905	0
200	20250114	153900	494244215	1905	1905	1905	1905	0
201	20250114	153800	494244215	1905	1905	1905	1905	0
202	20250114	153700	494244215	1905	1905	1905	1905	0
203	20250114	153600	494244215	1905	1905	1905	1905	0
204	20250114	153500	494244215	1905	1905	1905	1905	0
205	20250114	153400	494244215	1905	1905	1905	1905	0
206	20250114	153300	494244215	1905	1905	1905	1905	0
207	20250114	153200	494244215	1905	1905	1905	1905	0
208	20250114	153100	494244215	1905	1905	1905	1905	0
209	20250114	153000	494244215	1905	1905	1905	1905	354
210	20250114	152900	493569845	1884	1884	1884	1884	0
211	20250114	152800	493569845	1884	1884	1884	1884	0
212	20250114	152700	493569845	1884	1884	1884	1884	0
213	20250114	152600	493569845	1884	1884	1884	1884	0
214	20250114	152500	493569845	1884	1884	1884	1884	0
215	20250114	152400	493569845	1884	1884	1884	1884	0
216	20250114	152300	493569845	1884	1884	1884	1884	0
217	20250114	152200	493569845	1884	1884	1884	1884	0
218	20250114	152100	493569845	1884	1884	1884	1884	0
219	20250114	152000	493569845	1884	1884	1884	1884	0
220	20250114	151900	493569845	1884	1890	1908	1883	333
221	20250114	151800	492941491	1891	1909	1910	1891	97
222	20250114	151700	492757306	1918	1908	1919	1908	452
223	20250114	151600	491892618	1908	1903	1908	1903	1364
224	20250114	151500	489294359	1903	1900	1903	1898	113
225	20250114	151400	489079558	1900	1900	1900	1897	1518
226	20250114	151300	486195572	1900	1900	1900	1898	2114
227	20250114	151200	482179124	1900	1898	1900	1897	1671
228	20250114	151100	479004556	1898	1898	1900	1897	322
229	20250114	151000	478393241	1900	1900	1900	1898	196
230	20250114	150900	478020925	1900	1897	1900	1896	588
231	20250114	150800	476904164	1899	1899	1899	1895	279
232	20250114	150700	476374798	1898	1898	1899	1897	174
233	20250114	150600	476044598	1898	1897	1898	1896	85
234	20250114	150500	475883322	1895	1899	1899	1895	43
235	20250114	150400	475801681	1893	1899	1899	1893	5
236	20250114	150300	475792210	1893	1893	1893	1891	110
237	20250114	150200	475584110	1893	1893	1893	1893	193
238	20250114	150100	475218761	1893	1893	1895	1893	206
239	20250114	150000	474828670	1892	1892	1892	1892	39
240	20250114	145900	474754882	1891	1891	1892	1890	112
241	20250114	145800	474543068	1890	1892	1892	1890	124
242	20250114	145700	474308588	1890	1890	1890	1890	55
243	20250114	145600	474204638	1892	1893	1894	1892	240
244	20250114	145500	473750276	1893	1895	1895	1890	343
245	20250114	145400	473101042	1895	1896	1896	1894	228
246	20250114	145300	472668945	1896	1898	1898	1896	243
247	20250114	145200	472207781	1898	1900	1900	1898	100
248	20250114	145100	472017927	1899	1897	1899	1897	40
249	20250114	145000	471942039	1895	1896	1897	1895	235
250	20250114	144900	471496484	1898	1895	1898	1895	164
251	20250114	144800	471185332	1895	1891	1895	1891	297
252	20250114	144700	470622877	1891	1891	1891	1890	245
253	20250114	144600	470159632	1891	1890	1891	1890	227
254	20250114	144500	469730399	1890	1890	1890	1890	51
255	20250114	144400	469634009	1886	1887	1887	1886	147
256	20250114	144300	469356671	1887	1890	1890	1887	452
257	20250114	144200	468503042	1890	1888	1890	1888	48
258	20250114	144100	468412412	1881	1881	1881	1881	0
259	20250114	144000	468412412	1881	1886	1886	1881	120
260	20250114	143900	468186579	1882	1890	1890	1881	977
261	20250114	143800	466342859	1890	1898	1898	1890	2560
262	20250114	143700	461501310	1898	1898	1898	1898	56
263	20250114	143600	461395022	1898	1898	1898	1889	358
264	20250114	143500	460715970	1898	1894	1898	1894	215
265	20250114	143400	460308305	1894	1885	1894	1883	1002
266	20250114	143300	458414843	1885	1883	1885	1882	140
267	20250114	143200	458151187	1880	1880	1880	1880	121
268	20250114	143100	457923707	1891	1892	1892	1886	985
269	20250114	143000	456060410	1892	1890	1892	1890	116
270	20250114	142900	455840970	1890	1890	1891	1890	92
271	20250114	142800	455667036	1889	1890	1890	1889	80
272	20250114	142700	455515875	1888	1888	1888	1888	100
273	20250114	142600	455327075	1888	1888	1888	1888	211
274	20250114	142500	454928707	1892	1892	1892	1892	255
275	20250114	142400	454446247	1893	1901	1901	1893	914
276	20250114	142300	452712972	1902	1902	1902	1902	73
277	20250114	142200	452574126	1902	1900	1903	1900	418
278	20250114	142100	451779299	1900	1901	1901	1900	180
279	20250114	142000	451437256	1903	1900	1903	1900	410
280	20250114	141900	450657806	1900	1898	1900	1897	1743
281	20250114	141800	447347009	1896	1898	1899	1896	752
282	20250114	141700	445919085	1898	1897	1899	1893	630
283	20250114	141600	444724355	1897	1898	1898	1897	483
284	20250114	141500	443808054	1899	1874	1899	1874	3047
285	20250114	141400	438056423	1874	1870	1874	1868	561
286	20250114	141300	437005897	1868	1866	1868	1866	576
287	20250114	141200	435930712	1868	1869	1869	1868	1345
288	20250114	141100	433417223	1863	1859	1863	1859	2488
289	20250114	141000	428785550	1856	1857	1857	1856	95
290	20250114	140900	428609136	1857	1857	1857	1856	137
291	20250114	140800	428354752	1858	1853	1858	1853	1100
292	20250114	140700	426314339	1853	1853	1854	1853	78
293	20250114	140600	426169765	1853	1853	1854	1853	658
294	20250114	140500	424949949	1853	1848	1853	1846	1500
295	20250114	140400	422175220	1850	1850	1850	1850	1
296	20250114	140300	422173370	1839	1839	1839	1839	0
297	20250114	140200	422173370	1839	1839	1839	1839	0
298	20250114	140100	422173370	1839	1839	1839	1839	0
299	20250114	140000	422173370	1839	1839	1844	1837	376
300	20250114	135900	421481654	1838	1839	1842	1837	916
301	20250114	135800	419796115	1838	1839	1839	1837	185
302	20250114	135700	419456119	1836	1836	1836	1836	96
303	20250114	135600	419279863	1835	1837	1837	1835	869
304	20250114	135500	417684529	1837	1835	1839	1835	296
305	20250114	135400	417140994	1836	1834	1839	1834	387
306	20250114	135300	416430253	1834	1838	1841	1834	589
307	20250114	135200	415349153	1836	1838	1840	1836	1146
308	20250114	135100	413240967	1836	1840	1843	1832	1499
309	20250114	135000	410480252	1841	1843	1843	1840	1251
310	20250114	134900	408177744	1845	1841	1846	1841	151
311	20250114	134800	407899348	1843	1856	1856	1843	1373
312	20250114	134700	405354565	1860	1829	1879	1829	2454
313	20250114	134600	400797829	1829	1827	1832	1825	4910
314	20250114	134500	391822180	1827	1820	1827	1817	2242
315	20250114	134400	387737902	1819	1820	1820	1818	2868
316	20250114	134300	382520786	1820	1817	1820	1817	273
317	20250114	134200	382024370	1817	1817	1819	1817	199
318	20250114	134100	381662573	1817	1818	1819	1817	633
319	20250114	134000	380511749	1821	1817	1821	1817	329
320	20250114	133900	379913177	1814	1815	1815	1813	166
321	20250114	133800	379612049	1815	1813	1823	1813	2605
322	20250114	133700	374875948	1813	1806	1815	1804	1411
323	20250114	133600	372320201	1805	1805	1805	1803	243
324	20250114	133500	371881722	1806	1803	1806	1803	158
325	20250114	133400	371596640	1803	1805	1805	1803	303
326	20250114	133300	371049908	1805	1807	1807	1805	138
327	20250114	133200	370800696	1806	1805	1806	1804	119
328	20250114	133100	370585935	1805	1806	1806	1805	109
329	20250114	133000	370389131	1805	1805	1807	1805	535
330	20250114	132900	369423141	1806	1806	1806	1803	145
331	20250114	132800	369161328	1804	1804	1805	1804	393
332	20250114	132700	368452216	1804	1808	1808	1804	163
333	20250114	132600	368157680	1809	1809	1809	1807	163
334	20250114	132500	367862950	1809	1808	1809	1808	216
335	20250114	132400	367472373	1805	1804	1811	1804	1288
336	20250114	132300	365142353	1804	1804	1804	1804	432
337	20250114	132200	364363025	1804	1803	1804	1803	222
338	20250114	132100	363962695	1803	1803	1803	1803	58
339	20250114	132000	363858121	1801	1799	1801	1799	259
340	20250114	131900	363392050	1799	1798	1799	1795	315
341	20250114	131800	362825950	1800	1799	1801	1799	205
342	20250114	131700	362456951	1798	1795	1798	1795	240
343	20250114	131600	362025917	1798	1798	1798	1795	432
344	20250114	131500	361249418	1800	1800	1800	1800	2
345	20250114	131400	361245818	1800	1800	1800	1798	255
346	20250114	131300	360786950	1799	1797	1799	1797	199
347	20250114	131200	360429105	1797	1798	1798	1797	3233
348	20250114	131100	354619068	1797	1797	1797	1797	162
349	20250114	131000	354327954	1797	1800	1800	1797	5603
350	20250114	130900	344249559	1804	1800	1804	1800	133
351	20250114	130800	344009747	1799	1807	1807	1799	7167
352	20250114	130700	331101668	1808	1808	1809	1808	224
353	20250114	130600	330696611	1808	1808	1808	1804	6436
354	20250114	130500	319076771	1808	1808	1808	1808	493
355	20250114	130400	318185427	1809	1810	1810	1809	230
356	20250114	130300	317769303	1810	1810	1810	1810	129
357	20250114	130200	317535813	1810	1810	1810	1810	56
358	20250114	130100	317434453	1810	1811	1811	1810	426
359	20250114	130000	316663191	1811	1811	1811	1811	128
360	20250114	125900	316431383	1811	1812	1812	1811	97
361	20250114	125800	316255643	1812	1812	1813	1812	369
362	20250114	125700	315587013	1813	1812	1813	1812	164
363	20250114	125600	315289835	1812	1812	1812	1812	60
364	20250114	125500	315181115	1812	1812	1812	1812	0
365	20250114	125400	315181115	1812	1812	1819	1812	310
366	20250114	125300	314619045	1821	1811	1821	1811	390
367	20250114	125200	313911695	1812	1811	1812	1811	80
368	20250114	125100	313766765	1811	1815	1815	1811	145
369	20250114	125000	313504166	1811	1811	1817	1811	280
370	20250114	124900	312996608	1816	1810	1816	1810	259
371	20250114	124800	312527284	1810	1810	1812	1810	436
372	20250114	124700	311737926	1809	1809	1809	1809	182
373	20250114	124600	311408688	1809	1810	1810	1809	326
374	20250114	124500	310818753	1810	1811	1811	1810	655
375	20250114	124400	309633199	1812	1812	1812	1812	193
376	20250114	124300	309283483	1813	1813	1814	1813	221
377	20250114	124200	308882806	1813	1813	1813	1813	49
378	20250114	124100	308793969	1813	1814	1814	1813	176
379	20250114	124000	308474862	1814	1814	1814	1814	30
380	20250114	123900	308420442	1814	1815	1818	1814	254
381	20250114	123800	307959533	1814	1812	1814	1812	332
382	20250114	123700	307357576	1814	1813	1814	1813	175
383	20250114	123600	307040296	1815	1811	1815	1811	1761
384	20250114	123500	303847282	1809	1810	1810	1809	381
385	20250114	123400	303157797	1810	1810	1810	1810	189
386	20250114	123300	302815707	1810	1810	1810	1810	50
387	20250114	123200	302725207	1811	1810	1811	1810	339
388	20250114	123100	302111568	1811	1812	1812	1811	140
389	20250114	123000	301857978	1811	1811	1811	1811	154
390	20250114	122900	301579084	1811	1810	1811	1810	177
391	20250114	122800	301258587	1810	1811	1812	1810	441
392	20250114	122700	300460066	1810	1810	1810	1810	80
393	20250114	122600	300315266	1810	1810	1811	1809	207
394	20250114	122500	299940606	1809	1809	1809	1809	131
395	20250114	122400	299703627	1809	1809	1811	1809	842
396	20250114	122300	298179302	1809	1808	1809	1808	218
397	20250114	122200	297785102	1808	1808	1808	1808	190
398	20250114	122100	297441582	1808	1808	1808	1808	253
399	20250114	122000	296984158	1809	1808	1809	1808	149
400	20250114	121900	296714736	1807	1808	1808	1807	273
401	20250114	121800	296221184	1808	1807	1808	1807	133
402	20250114	121700	295980769	1808	1805	1808	1805	1683
403	20250114	121600	292940816	1805	1806	1806	1805	147
404	20250114	121500	292675352	1806	1806	1806	1806	130
405	20250114	121400	292440572	1806	1806	1806	1806	324
406	20250114	121300	291855428	1806	1805	1806	1805	280
407	20250114	121200	291349778	1805	1806	1806	1805	175
408	20250114	121100	291033854	1806	1806	1806	1806	193
409	20250114	121000	290685296	1806	1805	1806	1805	278
410	20250114	120900	290183353	1806	1806	1806	1806	145
411	20250114	120800	289921483	1806	1806	1806	1806	214
412	20250114	120700	289534999	1806	1806	1806	1806	106
413	20250114	120600	289343563	1806	1806	1806	1805	302
414	20250114	120500	288798276	1806	1806	1806	1806	237
415	20250114	120400	288370254	1806	1806	1806	1806	55
416	20250114	120300	288270924	1806	1806	1806	1806	215
417	20250114	120200	287882634	1806	1806	1806	1806	411
418	20250114	120100	287140368	1806	1806	1806	1806	61
419	20250114	120000	287030202	1806	1806	1806	1806	129
420	20250114	115900	286797228	1806	1806	1806	1806	468
421	20250114	115800	285952020	1806	1806	1806	1806	47
422	20250114	115700	285867138	1806	1805	1806	1805	178
423	20250114	115600	285545700	1805	1805	1806	1805	228
424	20250114	115500	285134159	1805	1807	1807	1805	183
425	20250114	115400	284803715	1806	1806	1806	1806	170
426	20250114	115300	284496695	1806	1805	1807	1805	313
427	20250114	115200	283931564	1806	1805	1806	1805	192
428	20250114	115100	283584885	1805	1806	1806	1805	221
429	20250114	115000	283185964	1807	1806	1807	1806	198
430	20250114	114900	282828208	1806	1806	1807	1806	235
431	20250114	114800	282403794	1807	1806	1807	1806	382
432	20250114	114700	281713901	1806	1806	1807	1806	455
433	20250114	114600	280892163	1805	1806	1806	1805	136
434	20250114	114500	280646618	1806	1805	1806	1805	329
435	20250114	114400	280052717	1805	1805	1805	1805	1504
436	20250114	114300	277337997	1805	1806	1806	1805	366
437	20250114	114200	276677080	1806	1806	1806	1806	0
438	20250114	114100	276677080	1806	1805	1806	1805	150
439	20250114	114000	276406309	1805	1804	1806	1804	366
440	20250114	113900	275745704	1806	1803	1806	1803	1088
441	20250114	113800	273781998	1803	1804	1804	1803	151
442	20250114	113700	273509643	1804	1804	1804	1804	310
443	20250114	113600	272950403	1805	1804	1805	1804	276
444	20250114	113500	272452498	1805	1804	1805	1804	98
445	20250114	113400	272275705	1805	1805	1805	1804	87
446	20250114	113300	272118743	1806	1805	1806	1805	405
447	20250114	113200	271387717	1806	1805	1806	1805	52
448	20250114	113100	271293855	1806	1806	1806	1805	136
449	20250114	113000	271048317	1806	1806	1807	1806	311
450	20250114	112900	270486522	1806	1805	1806	1805	1571
451	20250114	112800	267650471	1805	1803	1806	1803	510
452	20250114	112700	266730182	1803	1801	1803	1800	155
453	20250114	112600	266451048	1800	1800	1800	1800	342
454	20250114	112500	265835448	1800	1802	1805	1800	634
455	20250114	112400	264691933	1801	1802	1802	1801	269
456	20250114	112300	264207364	1802	1802	1803	1802	263
457	20250114	112200	263733275	1803	1802	1803	1802	256
458	20250114	112100	263271763	1801	1800	1801	1800	273
459	20250114	112000	262780233	1799	1798	1799	1798	360
460	20250114	111900	262132691	1798	1798	1798	1798	110
461	20250114	111800	261934911	1798	1800	1800	1798	233
462	20250114	111700	261515761	1802	1800	1802	1800	323
463	20250114	111600	260934259	1798	1798	1798	1798	19
464	20250114	111500	260900097	1795	1795	1795	1795	185
465	20250114	111400	260568022	1807	1792	1807	1792	1031
466	20250114	111300	258706785	1792	1803	1807	1791	6147
467	20250114	111200	247670233	1806	1806	1806	1806	0
468	20250114	111100	247670233	1806	1798	1806	1798	126
469	20250114	111000	247443677	1808	1798	1809	1797	1143
470	20250114	110900	245384140	1799	1800	1800	1799	103
471	20250114	110800	245198741	1802	1802	1802	1802	0
472	20250114	110700	245198741	1802	1796	1802	1795	270
473	20250114	110600	244713934	1805	1797	1805	1797	1008
474	20250114	110500	242897364	1796	1796	1796	1795	129
475	20250114	110400	242665729	1796	1795	1796	1795	473
476	20250114	110300	241816645	1796	1796	1796	1796	211
477	20250114	110200	241437689	1795	1795	1795	1795	129
478	20250114	110100	241206134	1795	1794	1795	1794	333
479	20250114	110000	240608558	1794	1794	1796	1794	370
480	20250114	105900	239944548	1793	1793	1793	1793	78
481	20250114	105800	239804694	1793	1793	1793	1793	49
482	20250114	105700	239716837	1793	1793	1793	1793	93
483	20250114	105600	239550088	1793	1798	1798	1793	204
484	20250114	105500	239184066	1799	1790	1799	1790	567
485	20250114	105400	238165245	1799	1792	1799	1790	1426
486	20250114	105300	235609528	1792	1794	1794	1792	128
487	20250114	105200	235380042	1794	1792	1794	1792	258
488	20250114	105100	234917286	1792	1792	1798	1792	146
489	20250114	105000	234655648	1799	1799	1799	1799	9
490	20250114	104900	234639457	1801	1791	1802	1791	203
491	20250114	104800	234275863	1804	1796	1804	1795	510
492	20250114	104700	233357797	1795	1795	1796	1795	223
493	20250114	104600	232957459	1795	1790	1796	1790	305
494	20250114	104500	232410552	1795	1793	1795	1790	1252
495	20250114	104400	230166690	1792	1795	1795	1792	469
496	20250114	104300	229325471	1795	1795	1796	1795	155
497	20250114	104200	229047244	1798	1798	1798	1798	167
498	20250114	104100	228746978	1798	1800	1800	1798	4801
499	20250114	104000	220108104	1800	1802	1802	1800	511
500	20250114	103900	219188268	1801	1802	1802	1801	1652
501	20250114	103800	216212644	1802	1802	1802	1802	253
502	20250114	103700	215756738	1802	1802	1802	1802	211
503	20250114	103600	215376516	1802	1804	1804	1802	442
504	20250114	103500	214579828	1803	1803	1803	1803	559
505	20250114	103400	213571951	1804	1804	1804	1803	319
506	20250114	103300	212996650	1803	1803	1803	1803	431
507	20250114	103200	212219557	1803	1803	1803	1802	316
508	20250114	103100	211650009	1802	1804	1804	1802	307
509	20250114	103000	211096678	1805	1803	1805	1803	479
510	20250114	102900	210232311	1804	1805	1805	1804	101
511	20250114	102800	210050106	1802	1801	1802	1801	416
512	20250114	102700	209300603	1801	1803	1803	1801	330
513	20250114	102600	208706082	1803	1803	1803	1803	7
514	20250114	102500	208693461	1803	1802	1803	1802	119
515	20250114	102400	208479021	1810	1810	1810	1800	7857
516	20250114	102300	194326870	1810	1813	1813	1810	302
517	20250114	102200	193780000	1810	1806	1813	1806	5385
518	20250114	102100	184037852	1806	1807	1807	1804	4085
519	20250114	102000	176663030	1807	1809	1809	1807	4273
520	20250114	101900	168938337	1810	1809	1810	1809	51
521	20250114	101800	168846076	1809	1809	1810	1809	194
522	20250114	101700	168495125	1809	1809	1809	1809	147
523	20250114	101600	168229202	1809	1810	1810	1809	437
524	20250114	101500	167438333	1810	1810	1810	1809	5229
525	20250114	101400	157978019	1810	1811	1811	1810	172
526	20250114	101300	157666578	1811	1810	1811	1810	631
527	20250114	101200	156524089	1810	1810	1810	1810	339
528	20250114	101100	155910499	1811	1811	1811	1810	513
529	20250114	101000	154981770	1811	1812	1812	1811	129
530	20250114	100900	154748150	1811	1810	1811	1810	352
531	20250114	100800	154110851	1810	1811	1814	1810	169
532	20250114	100700	153804927	1811	1810	1811	1810	122
533	20250114	100600	153584034	1809	1809	1809	1808	508
534	20250114	100500	152665112	1809	1810	1815	1808	265
535	20250114	100400	152185469	1810	1808	1810	1808	646
536	20250114	100300	151017311	1808	1809	1809	1807	247
537	20250114	100200	150570662	1812	1805	1812	1804	1550
538	20250114	100100	147772280	1803	1821	1821	1803	5452
539	20250114	100000	137899067	1821	1823	1823	1821	794
540	20250114	095900	136452926	1824	1825	1825	1824	63
541	20250114	095800	136337988	1826	1826	1826	1825	5854
542	20250114	095700	125654289	1827	1837	1837	1826	7719
543	20250114	095600	111527386	1839	1841	1841	1838	3293
544	20250114	095500	105469420	1840	1841	1842	1840	536
545	20250114	095400	104482890	1840	1840	1841	1840	398
546	20250114	095300	103750568	1840	1840	1841	1840	68
547	20250114	095200	103625445	1840	1838	1841	1838	760
548	20250114	095100	102227448	1838	1838	1839	1838	450
549	20250114	095000	101400346	1838	1840	1840	1838	233
550	20250114	094900	100971786	1838	1840	1840	1838	1398
551	20250114	094800	98399969	1840	1842	1843	1840	1835
552	20250114	094700	95020827	1842	1844	1844	1841	929
553	20250114	094600	93309478	1845	1843	1845	1842	434
554	20250114	094500	92509714	1843	1845	1845	1843	1813
555	20250114	094400	89167516	1844	1844	1845	1844	230
556	20250114	094300	88743280	1844	1846	1846	1844	704
557	20250114	094200	87444877	1846	1846	1846	1845	255
558	20250114	094100	86974232	1846	1845	1846	1845	202
559	20250114	094000	86601449	1845	1846	1846	1845	89
560	20250114	093900	86437204	1845	1846	1846	1845	426
561	20250114	093800	85651232	1846	1845	1846	1845	503
562	20250114	093700	84723094	1846	1846	1846	1846	2
563	20250114	093600	84719402	1845	1846	1846	1845	652
564	20250114	093500	83515960	1849	1849	1849	1849	3
565	20250114	093400	83510413	1849	1848	1850	1848	212
566	20250114	093300	83118553	1848	1845	1849	1845	555
567	20250114	093200	82094463	1846	1845	1846	1845	492
568	20250114	093100	81186373	1845	1845	1846	1845	198
569	20250114	093000	80821033	1845	1845	1845	1845	386
570	20250114	092900	80108863	1845	1845	1845	1845	345
571	20250114	092800	79472338	1845	1844	1846	1844	181
572	20250114	092700	79138476	1844	1844	1844	1843	2859
573	20250114	092600	73868310	1843	1850	1851	1843	12696
574	20250114	092500	50398245	1850	1851	1852	1850	2624
575	20250114	092400	45542145	1851	1851	1851	1851	951
576	20250114	092300	43781844	1851	1852	1853	1851	4268
577	20250114	092200	35877257	1852	1855	1855	1852	146
578	20250114	092100	35606635	1853	1855	1857	1852	5152
579	20250114	092000	26059837	1855	1855	1857	1854	1116
580	20250114	091900	23989707	1858	1860	1860	1855	66
581	20250114	091800	23867077	1854	1853	1860	1853	119
582	20250114	091700	23646106	1860	1856	1862	1853	1453
583	20250114	091600	20952667	1862	1861	1862	1853	4365
584	20250114	091500	12853210	1862	1864	1864	1858	942
585	20250114	091400	11101302	1863	1862	1863	1862	119
586	20250114	091300	10879655	1866	1866	1866	1861	565
587	20250114	091200	9826285	1865	1861	1866	1861	108
588	20250114	091100	9624971	1866	1863	1866	1860	1577
589	20250114	091000	6690401	1869	1870	1870	1862	532
590	20250114	090900	5697513	1871	1867	1871	1867	27
591	20250114	090800	5647091	1871	1874	1874	1868	2053
592	20250114	090700	1805164	1895	1895	1895	1895	0
593	20250114	090600	1805164	1895	1874	1895	1874	31
594	20250114	090500	1747028	1896	1875	1896	1875	340
595	20250114	090400	1109423	1896	1896	1896	1896	0
596	20250114	090300	1109423	1896	1875	1896	1875	24
597	20250114	090200	1064360	1898	1898	1898	1898	1
598	20250114	090100	1062462	1874	1874	1874	1874	240
599	20250114	090000	612702	1899	1899	1899	1872	323