KissMeData/006050/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184700	374121425	1583	1583	1583	1583	14101
3	20250110	184600	374121425	1583	1583	1583	1583	0
4	20250110	184500	374121425	1583	1583	1583	1583	0
5	20250110	184400	374121425	1583	1583	1583	1583	0
6	20250110	184300	374121425	1583	1583	1583	1583	0
7	20250110	184200	374121425	1583	1583	1583	1583	0
8	20250110	184100	374121425	1583	1583	1583	1583	0
9	20250110	184000	374121425	1583	1583	1583	1583	0
10	20250110	183900	374121425	1583	1583	1583	1583	0
11	20250110	183800	374121425	1583	1583	1583	1583	0
12	20250110	183700	374121425	1583	1583	1583	1583	0
13	20250110	183600	374121425	1583	1583	1583	1583	0
14	20250110	183500	374121425	1583	1583	1583	1583	0
15	20250110	183400	374121425	1583	1583	1583	1583	0
16	20250110	183300	374121425	1583	1583	1583	1583	0
17	20250110	183200	374121425	1583	1583	1583	1583	0
18	20250110	183100	374121425	1583	1583	1583	1583	0
19	20250110	183000	374121425	1583	1583	1583	1583	0
20	20250110	182900	374121425	1583	1583	1583	1583	0
21	20250110	182800	374121425	1583	1583	1583	1583	0
22	20250110	182700	374121425	1583	1583	1583	1583	0
23	20250110	182600	374121425	1583	1583	1583	1583	0
24	20250110	182500	374121425	1583	1583	1583	1583	0
25	20250110	182400	374121425	1583	1583	1583	1583	0
26	20250110	182300	374121425	1583	1583	1583	1583	0
27	20250110	182200	374121425	1583	1583	1583	1583	0
28	20250110	182100	374121425	1583	1583	1583	1583	0
29	20250110	182000	374121425	1583	1583	1583	1583	0
30	20250110	181900	374121425	1583	1583	1583	1583	0
31	20250110	181800	374121425	1583	1583	1583	1583	0
32	20250110	181700	374121425	1583	1583	1583	1583	14101
33	20250110	181600	374121425	1583	1583	1583	1583	0
34	20250110	181500	374121425	1583	1583	1583	1583	0
35	20250110	181400	374121425	1583	1583	1583	1583	0
36	20250110	181300	374121425	1583	1583	1583	1583	0
37	20250110	181200	374121425	1583	1583	1583	1583	0
38	20250110	181100	374121425	1583	1583	1583	1583	0
39	20250110	181000	374121425	1583	1583	1583	1583	0
40	20250110	180900	374121425	1583	1583	1583	1583	0
41	20250110	180800	374121425	1583	1583	1583	1583	0
42	20250110	180700	374121425	1583	1583	1583	1583	0
43	20250110	180600	374121425	1583	1583	1583	1583	0
44	20250110	180500	374121425	1583	1583	1583	1583	0
45	20250110	180400	374121425	1583	1583	1583	1583	0
46	20250110	180300	374121425	1583	1583	1583	1583	0
47	20250110	180200	374121425	1583	1583	1583	1583	0
48	20250110	180100	374121425	1583	1583	1583	1583	0
49	20250110	180000	374121425	1583	1583	1583	1583	0
50	20250110	175900	374121425	1583	1583	1583	1583	0
51	20250110	175800	374121425	1583	1583	1583	1583	0
52	20250110	175700	374121425	1583	1583	1583	1583	0
53	20250110	175600	374121425	1583	1583	1583	1583	0
54	20250110	175500	374121425	1583	1583	1583	1583	0
55	20250110	175400	374121425	1583	1583	1583	1583	0
56	20250110	175300	374121425	1583	1583	1583	1583	0
57	20250110	175200	374121425	1583	1583	1583	1583	0
58	20250110	175100	374121425	1583	1583	1583	1583	0
59	20250110	175000	374121425	1583	1583	1583	1583	0
60	20250110	174900	374121425	1583	1583	1583	1583	0
61	20250110	174800	374121425	1583	1583	1583	1583	0
62	20250110	174700	374121425	1583	1583	1583	1583	14101
63	20250110	174600	374121425	1583	1583	1583	1583	0
64	20250110	174500	374121425	1583	1583	1583	1583	0
65	20250110	174400	374121425	1583	1583	1583	1583	0
66	20250110	174300	374121425	1583	1583	1583	1583	0
67	20250110	174200	374121425	1583	1583	1583	1583	0
68	20250110	174100	374121425	1583	1583	1583	1583	0
69	20250110	174000	374121425	1583	1583	1583	1583	0
70	20250110	173900	374121425	1583	1583	1583	1583	0
71	20250110	173800	374121425	1583	1583	1583	1583	0
72	20250110	173700	374121425	1583	1583	1583	1583	0
73	20250110	173600	374121425	1583	1583	1583	1583	0
74	20250110	173500	374121425	1583	1583	1583	1583	0
75	20250110	173400	374121425	1583	1583	1583	1583	0
76	20250110	173300	374121425	1583	1583	1583	1583	0
77	20250110	173200	374121425	1583	1583	1583	1583	0
78	20250110	173100	374121425	1583	1583	1583	1583	0
79	20250110	173000	374121425	1583	1583	1583	1583	0
80	20250110	172900	374121425	1583	1583	1583	1583	0
81	20250110	172800	374121425	1583	1583	1583	1583	0
82	20250110	172700	374121425	1583	1583	1583	1583	0
83	20250110	172600	374121425	1583	1583	1583	1583	0
84	20250110	172500	374121425	1583	1583	1583	1583	0
85	20250110	172400	374121425	1583	1583	1583	1583	0
86	20250110	172300	374121425	1583	1583	1583	1583	0
87	20250110	172200	374121425	1583	1583	1583	1583	0
88	20250110	172100	374121425	1583	1583	1583	1583	0
89	20250110	172000	374121425	1583	1583	1583	1583	0
90	20250110	171900	374121425	1583	1583	1583	1583	0
91	20250110	171800	374121425	1583	1583	1583	1583	0
92	20250110	171700	374121425	1583	1583	1583	1583	14101
93	20250110	171600	374121425	1583	1583	1583	1583	0
94	20250110	171500	374121425	1583	1583	1583	1583	0
95	20250110	171400	374121425	1583	1583	1583	1583	0
96	20250110	171300	374121425	1583	1583	1583	1583	0
97	20250110	171200	374121425	1583	1583	1583	1583	0
98	20250110	171100	374121425	1583	1583	1583	1583	0
99	20250110	171000	374121425	1583	1583	1583	1583	0
100	20250110	170900	374121425	1583	1583	1583	1583	0
101	20250110	170800	374121425	1583	1583	1583	1583	0
102	20250110	170700	374121425	1583	1583	1583	1583	0
103	20250110	170600	374121425	1583	1583	1583	1583	0
104	20250110	170500	374121425	1583	1583	1583	1583	0
105	20250110	170400	374121425	1583	1583	1583	1583	0
106	20250110	170300	374121425	1583	1583	1583	1583	0
107	20250110	170200	374121425	1583	1583	1583	1583	0
108	20250110	170100	374121425	1583	1583	1583	1583	0
109	20250110	170000	374121425	1583	1583	1583	1583	0
110	20250110	165900	374121425	1583	1583	1583	1583	0
111	20250110	165800	374121425	1583	1583	1583	1583	0
112	20250110	165700	374121425	1583	1583	1583	1583	0
113	20250110	165600	374121425	1583	1583	1583	1583	0
114	20250110	165500	374121425	1583	1583	1583	1583	0
115	20250110	165400	374121425	1583	1583	1583	1583	0
116	20250110	165300	374121425	1583	1583	1583	1583	0
117	20250110	165200	374121425	1583	1583	1583	1583	0
118	20250110	165100	374121425	1583	1583	1583	1583	0
119	20250110	165000	374121425	1583	1583	1583	1583	0
120	20250110	164900	374121425	1583	1583	1583	1583	0
121	20250110	164800	374121425	1583	1583	1583	1583	0
122	20250110	164700	374121425	1583	1583	1583	1583	14101
123	20250110	164600	374121425	1583	1583	1583	1583	0
124	20250110	164500	374121425	1583	1583	1583	1583	0
125	20250110	164400	374121425	1583	1583	1583	1583	0
126	20250110	164300	374121425	1583	1583	1583	1583	0
127	20250110	164200	374121425	1583	1583	1583	1583	0
128	20250110	164100	374121425	1583	1583	1583	1583	0
129	20250110	164000	374121425	1583	1583	1583	1583	0
130	20250110	163900	374121425	1583	1583	1583	1583	0
131	20250110	163800	374121425	1583	1583	1583	1583	0
132	20250110	163700	374121425	1583	1583	1583	1583	0
133	20250110	163600	374121425	1583	1583	1583	1583	0
134	20250110	163500	374121425	1583	1583	1583	1583	0
135	20250110	163400	374121425	1583	1583	1583	1583	0
136	20250110	163300	374121425	1583	1583	1583	1583	0
137	20250110	163200	374121425	1583	1583	1583	1583	0
138	20250110	163100	374121425	1583	1583	1583	1583	0
139	20250110	163000	374121425	1583	1583	1583	1583	0
140	20250110	162900	374121425	1583	1583	1583	1583	0
141	20250110	162800	374121425	1583	1583	1583	1583	0
142	20250110	162700	374121425	1583	1583	1583	1583	0
143	20250110	162600	374121425	1583	1583	1583	1583	0
144	20250110	162500	374121425	1583	1583	1583	1583	0
145	20250110	162400	374121425	1583	1583	1583	1583	0
146	20250110	162300	374121425	1583	1583	1583	1583	0
147	20250110	162200	374121425	1583	1583	1583	1583	0
148	20250110	162100	374121425	1583	1583	1583	1583	0
149	20250110	162000	374121425	1583	1583	1583	1583	0
150	20250110	161900	374121425	1583	1583	1583	1583	0
151	20250110	161800	374121425	1583	1583	1583	1583	0
152	20250110	161700	374121425	1583	1583	1583	1583	14101
153	20250110	161600	374121425	1583	1583	1583	1583	0
154	20250110	161500	374121425	1583	1583	1583	1583	0
155	20250110	161400	374121425	1583	1583	1583	1583	0
156	20250110	161300	374121425	1583	1583	1583	1583	0
157	20250110	161200	374121425	1583	1583	1583	1583	0
158	20250110	161100	374121425	1583	1583	1583	1583	0
159	20250110	161000	374121425	1583	1583	1583	1583	0
160	20250110	160900	374121425	1583	1583	1583	1583	0
161	20250110	160800	374121425	1583	1583	1583	1583	0
162	20250110	160700	374121425	1583	1583	1583	1583	0
163	20250110	160600	374121425	1583	1583	1583	1583	0
164	20250110	160500	374121425	1583	1583	1583	1583	0
165	20250110	160400	374121425	1583	1583	1583	1583	0
166	20250110	160300	374121425	1583	1583	1583	1583	0
167	20250110	160200	374121425	1583	1583	1583	1583	0
168	20250110	160100	374121425	1583	1583	1583	1583	0
169	20250110	160000	374121425	1583	1583	1583	1583	0
170	20250110	155900	374121425	1583	1583	1583	1583	0
171	20250110	155800	374121425	1583	1583	1583	1583	0
172	20250110	155700	374121425	1583	1583	1583	1583	0
173	20250110	155600	374121425	1583	1583	1583	1583	0
174	20250110	155500	374121425	1583	1583	1583	1583	0
175	20250110	155400	374121425	1583	1583	1583	1583	0
176	20250110	155300	374121425	1583	1583	1583	1583	0
177	20250110	155200	374121425	1583	1583	1583	1583	0
178	20250110	155100	374121425	1583	1583	1583	1583	0
179	20250110	155000	374121425	1583	1583	1583	1583	0
180	20250110	154900	374121425	1583	1583	1583	1583	0
181	20250110	154800	374121425	1583	1583	1583	1583	0
182	20250110	154700	374121425	1583	1583	1583	1583	14101
183	20250110	154600	374121425	1583	1583	1583	1583	0
184	20250110	154500	374121425	1583	1583	1583	1583	0
185	20250110	154400	374121425	1583	1583	1583	1583	0
186	20250110	154300	374121425	1583	1583	1583	1583	0
187	20250110	154200	374121425	1583	1583	1583	1583	0
188	20250110	154100	374121425	1583	1583	1583	1583	0
189	20250110	154000	374121425	1583	1583	1583	1583	0
190	20250110	153900	374121425	1583	1583	1583	1583	0
191	20250110	153800	374121425	1583	1583	1583	1583	0
192	20250110	153700	374121425	1583	1583	1583	1583	0
193	20250110	153600	374121425	1583	1583	1583	1583	0
194	20250110	153500	374121425	1583	1583	1583	1583	0
195	20250110	153400	374121425	1583	1583	1583	1583	0
196	20250110	153300	374121425	1583	1583	1583	1583	0
197	20250110	153200	374121425	1583	1583	1583	1583	0
198	20250110	153100	374121425	1583	1583	1583	1583	0
199	20250110	153000	374121425	1583	1583	1583	1583	14101
200	20250110	152900	351799542	1579	1579	1579	1579	0
201	20250110	152800	351799542	1579	1579	1579	1579	0
202	20250110	152700	351799542	1579	1579	1579	1579	0
203	20250110	152600	351799542	1579	1579	1579	1579	0
204	20250110	152500	351799542	1579	1579	1579	1579	0
205	20250110	152400	351799542	1579	1579	1579	1579	0
206	20250110	152300	351799542	1579	1579	1579	1579	0
207	20250110	152200	351799542	1579	1579	1579	1579	0
208	20250110	152100	351799542	1579	1579	1579	1579	0
209	20250110	152000	351799542	1579	1579	1579	1579	0
210	20250110	151900	351799542	1579	1580	1580	1579	86
211	20250110	151800	351663746	1577	1578	1583	1577	3467
212	20250110	151700	346187543	1578	1573	1578	1572	3105
213	20250110	151600	341297113	1577	1578	1578	1571	3458
214	20250110	151500	335856813	1576	1579	1579	1576	43
215	20250110	151400	335789036	1579	1579	1579	1579	0
216	20250110	151300	335789036	1579	1577	1579	1577	501
217	20250110	151200	334998957	1579	1579	1579	1579	827
218	20250110	151100	333693124	1579	1579	1579	1578	516
219	20250110	151000	332878863	1579	1581	1581	1579	85
220	20250110	150900	332744646	1583	1583	1583	1583	31
221	20250110	150800	332695573	1583	1579	1583	1578	1400
222	20250110	150700	330486354	1582	1578	1582	1578	65
223	20250110	150600	330383780	1583	1583	1583	1583	0
224	20250110	150500	330383780	1583	1583	1583	1583	276
225	20250110	150400	329946872	1584	1584	1584	1584	4
226	20250110	150300	329940536	1578	1578	1578	1578	387
227	20250110	150200	329329850	1584	1583	1584	1578	3002
228	20250110	150100	324577688	1583	1580	1583	1580	846
229	20250110	150000	323240993	1583	1583	1583	1583	0
230	20250110	145900	323240993	1583	1578	1583	1578	6
231	20250110	145800	323231520	1584	1584	1584	1584	1
232	20250110	145700	323229936	1578	1584	1584	1578	11
233	20250110	145600	323212518	1585	1580	1585	1580	294
234	20250110	145500	322747993	1580	1577	1580	1577	1110
235	20250110	145400	320997493	1580	1578	1580	1575	1501
236	20250110	145300	318632311	1580	1578	1580	1578	508
237	20250110	145200	317830673	1577	1577	1577	1577	0
238	20250110	145100	317830673	1577	1579	1579	1577	700
239	20250110	145000	316726122	1579	1579	1579	1579	110
240	20250110	144900	316552432	1580	1580	1580	1580	1081
241	20250110	144800	314844452	1580	1580	1580	1580	0
242	20250110	144700	314844452	1580	1580	1580	1580	5
243	20250110	144600	314836552	1582	1581	1582	1581	204
244	20250110	144500	314514027	1581	1581	1581	1581	2
245	20250110	144400	314510865	1580	1580	1580	1580	319
246	20250110	144300	314006845	1581	1581	1581	1581	45
247	20250110	144200	313935700	1580	1580	1580	1580	2256
248	20250110	144100	310371220	1581	1584	1584	1581	2573
249	20250110	144000	306300454	1587	1584	1587	1584	762
250	20250110	143900	305093443	1587	1587	1587	1587	0
251	20250110	143800	305093443	1587	1587	1587	1587	156
252	20250110	143700	304845871	1587	1587	1587	1587	0
253	20250110	143600	304845871	1587	1587	1587	1587	0
254	20250110	143500	304845871	1587	1587	1587	1587	0
255	20250110	143400	304845871	1587	1587	1587	1587	0
256	20250110	143300	304845871	1587	1584	1587	1584	11
257	20250110	143200	304828444	1588	1587	1588	1587	1104
258	20250110	143100	303075312	1588	1586	1588	1586	554
259	20250110	143000	302196643	1586	1586	1586	1586	40
260	20250110	142900	302133203	1586	1586	1586	1586	140
261	20250110	142800	301911163	1586	1586	1586	1586	0
262	20250110	142700	301911163	1586	1586	1586	1586	2
263	20250110	142600	301907991	1585	1585	1585	1585	0
264	20250110	142500	301907991	1585	1585	1585	1585	81
265	20250110	142400	301779606	1586	1586	1586	1586	10
266	20250110	142300	301763746	1586	1586	1586	1586	0
267	20250110	142200	301763746	1586	1586	1586	1586	316
268	20250110	142100	301262570	1588	1589	1589	1587	8
269	20250110	142000	301249864	1586	1586	1586	1586	500
270	20250110	141900	300456864	1589	1588	1589	1588	502
271	20250110	141800	299659187	1588	1588	1588	1588	784
272	20250110	141700	298414195	1588	1587	1588	1587	1079
273	20250110	141600	296701821	1588	1588	1588	1588	0
274	20250110	141500	296701821	1588	1587	1588	1584	1407
275	20250110	141400	294470294	1584	1587	1587	1584	1005
276	20250110	141300	292878359	1587	1587	1587	1587	0
277	20250110	141200	292878359	1587	1583	1587	1583	4
278	20250110	141100	292872015	1587	1586	1587	1586	12
279	20250110	141000	292852973	1587	1587	1587	1587	0
280	20250110	140900	292852973	1587	1587	1587	1587	0
281	20250110	140800	292852973	1587	1586	1587	1586	15
282	20250110	140700	292829182	1587	1587	1587	1587	0
283	20250110	140600	292829182	1587	1587	1587	1587	0
284	20250110	140500	292829182	1587	1587	1587	1587	0
285	20250110	140400	292829182	1587	1586	1587	1586	65
286	20250110	140300	292726091	1580	1586	1587	1580	25
287	20250110	140200	292686557	1587	1584	1587	1584	3602
288	20250110	140100	286975527	1583	1582	1583	1580	205
289	20250110	140000	286651555	1584	1580	1584	1580	507
290	20250110	135900	285850419	1584	1583	1584	1580	1011
291	20250110	135800	284252227	1584	1583	1584	1583	10
292	20250110	135700	284236396	1583	1582	1583	1581	584
293	20250110	135600	283313065	1582	1584	1584	1582	55
294	20250110	135500	283225947	1582	1582	1582	1582	0
295	20250110	135400	283225947	1582	1584	1584	1582	203
296	20250110	135300	282904799	1584	1584	1584	1584	0
297	20250110	135200	282904799	1584	1581	1584	1581	70
298	20250110	135100	282793937	1582	1582	1582	1582	995
299	20250110	135000	281219847	1584	1584	1584	1584	5
300	20250110	134900	281211927	1582	1585	1585	1582	1577
301	20250110	134800	278716882	1585	1584	1585	1584	818
302	20250110	134700	277420481	1584	1583	1584	1583	194
303	20250110	134600	277113196	1583	1583	1583	1583	100
304	20250110	134500	276954896	1583	1583	1583	1583	0
305	20250110	134400	276954896	1583	1582	1583	1582	5
306	20250110	134300	276946982	1582	1581	1582	1581	900
307	20250110	134200	275523382	1582	1582	1582	1582	0
308	20250110	134100	275523382	1582	1582	1582	1582	543
309	20250110	134000	274664356	1582	1582	1582	1582	0
310	20250110	133900	274664356	1582	1581	1582	1581	278
311	20250110	133800	274224663	1581	1581	1581	1581	0
312	20250110	133700	274224663	1581	1581	1581	1581	0
313	20250110	133600	274224663	1581	1578	1582	1578	2689
314	20250110	133500	269976460	1578	1578	1578	1578	0
315	20250110	133400	269976460	1578	1572	1578	1572	1524
316	20250110	133300	267574455	1575	1575	1575	1575	1
317	20250110	133200	267572880	1577	1576	1577	1576	10
318	20250110	133100	267557115	1572	1571	1576	1571	15
319	20250110	133000	267533524	1577	1577	1577	1577	0
320	20250110	132900	267533524	1577	1577	1577	1577	3
321	20250110	132800	267528793	1578	1578	1578	1578	0
322	20250110	132700	267528793	1578	1577	1578	1577	195
323	20250110	132600	267221206	1578	1575	1578	1575	1105
324	20250110	132500	265478059	1575	1575	1575	1575	11
325	20250110	132400	265460734	1575	1575	1575	1575	17
326	20250110	132300	265433959	1575	1575	1575	1575	0
327	20250110	132200	265433959	1575	1572	1575	1572	1434
328	20250110	132100	263179215	1572	1572	1572	1572	0
329	20250110	132000	263179215	1572	1572	1572	1572	0
330	20250110	131900	263179215	1572	1572	1572	1572	0
331	20250110	131800	263179215	1572	1567	1572	1567	316
332	20250110	131700	262684038	1573	1573	1573	1573	358
333	20250110	131600	262120904	1575	1575	1575	1575	0
334	20250110	131500	262120904	1575	1575	1575	1575	0
335	20250110	131400	262120904	1575	1575	1575	1575	1
336	20250110	131300	262119329	1575	1575	1575	1575	12
337	20250110	131200	262100429	1575	1575	1575	1575	0
338	20250110	131100	262100429	1575	1569	1576	1568	504
339	20250110	131000	261310141	1568	1570	1570	1568	299
340	20250110	130900	260840713	1576	1576	1576	1576	0
341	20250110	130800	260840713	1576	1576	1576	1576	0
342	20250110	130700	260840713	1576	1575	1576	1575	1000
343	20250110	130600	259265493	1575	1573	1575	1573	445
344	20250110	130500	258564954	1575	1575	1575	1575	0
345	20250110	130400	258564954	1575	1575	1575	1575	0
346	20250110	130300	258564954	1575	1575	1575	1575	0
347	20250110	130200	258564954	1575	1575	1575	1575	20
348	20250110	130100	258533454	1575	1575	1575	1575	0
349	20250110	130000	258533454	1575	1575	1575	1575	2
350	20250110	125900	258530304	1570	1571	1571	1570	820
351	20250110	125800	257242902	1575	1575	1575	1575	0
352	20250110	125700	257242902	1575	1574	1575	1570	2015
353	20250110	125600	254078708	1572	1572	1572	1571	1100
354	20250110	125500	252349744	1575	1575	1575	1575	2
355	20250110	125400	252346594	1571	1571	1571	1571	1
356	20250110	125300	252345023	1575	1575	1575	1575	0
357	20250110	125200	252345023	1575	1574	1575	1574	399
358	20250110	125100	251716620	1573	1573	1573	1573	0
359	20250110	125000	251716620	1573	1571	1573	1571	4127
360	20250110	124900	245229081	1572	1572	1572	1572	1
361	20250110	124800	245227509	1567	1569	1569	1567	2530
362	20250110	124700	241261190	1572	1572	1572	1572	0
363	20250110	124600	241261190	1572	1572	1572	1572	14
364	20250110	124500	241239182	1572	1572	1572	1572	0
365	20250110	124400	241239182	1572	1567	1572	1567	15
366	20250110	124300	241215652	1572	1568	1572	1567	1014
367	20250110	124200	239625694	1570	1570	1570	1570	0
368	20250110	124100	239625694	1570	1570	1570	1570	1577
369	20250110	124000	237149804	1570	1570	1570	1570	1000
370	20250110	123900	235579804	1570	1570	1570	1570	0
371	20250110	123800	235579804	1570	1570	1570	1570	0
372	20250110	123700	235579804	1570	1570	1570	1570	0
373	20250110	123600	235579804	1570	1570	1570	1570	1
374	20250110	123500	235578234	1570	1568	1570	1568	3012
375	20250110	123400	230852403	1566	1566	1566	1566	0
376	20250110	123300	230852403	1566	1566	1566	1566	1526
377	20250110	123200	228462687	1566	1568	1568	1566	11
378	20250110	123100	228445459	1567	1566	1567	1566	1798
379	20250110	123000	225628771	1566	1566	1566	1566	2580
380	20250110	122900	221588491	1566	1566	1566	1566	20
381	20250110	122800	221557171	1563	1565	1565	1563	299
382	20250110	122700	221089644	1566	1565	1566	1564	361
383	20250110	122600	220524978	1566	1566	1566	1566	100
384	20250110	122500	220368378	1566	1566	1566	1566	20
385	20250110	122400	220337058	1566	1566	1566	1566	0
386	20250110	122300	220337058	1566	1566	1566	1566	0
387	20250110	122200	220337058	1566	1566	1566	1566	0
388	20250110	122100	220337058	1566	1567	1567	1566	11
389	20250110	122000	220319831	1567	1567	1567	1567	0
390	20250110	121900	220319831	1567	1568	1568	1567	12
391	20250110	121800	220301026	1568	1568	1568	1568	0
392	20250110	121700	220301026	1568	1568	1568	1568	1
393	20250110	121600	220299458	1563	1566	1566	1562	22680
394	20250110	121500	184841006	1569	1569	1569	1569	0
395	20250110	121400	184841006	1569	1569	1569	1569	1
396	20250110	121300	184839437	1566	1566	1566	1566	2197
397	20250110	121200	181398935	1566	1566	1566	1566	0
398	20250110	121100	181398935	1566	1569	1569	1566	1341
399	20250110	121000	179295929	1569	1569	1569	1569	100
400	20250110	120900	179139029	1569	1569	1569	1569	0
401	20250110	120800	179139029	1569	1569	1569	1569	1
402	20250110	120700	179137460	1565	1565	1565	1565	0
403	20250110	120600	179137460	1565	1565	1565	1565	0
404	20250110	120500	179137460	1565	1565	1565	1565	0
405	20250110	120400	179137460	1565	1566	1566	1565	2000
406	20250110	120300	176007426	1566	1567	1567	1566	200
407	20250110	120200	175694113	1568	1568	1568	1568	0
408	20250110	120100	175694113	1568	1568	1568	1568	0
409	20250110	120000	175694113	1568	1568	1568	1568	0
410	20250110	115900	175694113	1568	1568	1568	1568	1
411	20250110	115800	175692545	1567	1567	1567	1567	0
412	20250110	115700	175692545	1567	1567	1567	1567	0
413	20250110	115600	175692545	1567	1567	1567	1567	0
414	20250110	115500	175692545	1567	1567	1567	1567	38
415	20250110	115400	175632999	1567	1567	1567	1567	0
416	20250110	115300	175632999	1567	1567	1567	1567	0
417	20250110	115200	175632999	1567	1567	1567	1567	1
418	20250110	115100	175631432	1565	1566	1566	1565	310
419	20250110	115000	175146104	1567	1567	1567	1567	0
420	20250110	114900	175146104	1567	1567	1567	1567	0
421	20250110	114800	175146104	1567	1567	1567	1567	0
422	20250110	114700	175146104	1567	1567	1567	1567	0
423	20250110	114600	175146104	1567	1567	1567	1567	0
424	20250110	114500	175146104	1567	1567	1567	1567	0
425	20250110	114400	175146104	1567	1567	1567	1567	0
426	20250110	114300	175146104	1567	1567	1567	1567	11
427	20250110	114200	175128867	1569	1569	1569	1569	0
428	20250110	114100	175128867	1569	1569	1569	1569	0
429	20250110	114000	175128867	1569	1568	1569	1564	4489
430	20250110	113900	168098715	1569	1569	1569	1569	2
431	20250110	113800	168095577	1569	1569	1569	1569	1
432	20250110	113700	168094008	1569	1569	1569	1569	79
433	20250110	113600	167970057	1569	1569	1569	1569	0
434	20250110	113500	167970057	1569	1569	1569	1569	5
435	20250110	113400	167962212	1569	1569	1569	1569	0
436	20250110	113300	167962212	1569	1569	1569	1569	121
437	20250110	113200	167772363	1569	1569	1569	1569	2
438	20250110	113100	167769225	1569	1569	1569	1569	0
439	20250110	113000	167769225	1569	1569	1570	1569	501
440	20250110	112900	166983155	1570	1570	1570	1570	0
441	20250110	112800	166983155	1570	1570	1570	1569	88
442	20250110	112700	166845081	1569	1570	1570	1569	879
443	20250110	112600	165465569	1572	1570	1572	1570	640
444	20250110	112500	164460767	1570	1572	1572	1570	652
445	20250110	112400	163437125	1570	1570	1570	1570	60
446	20250110	112300	163342925	1573	1573	1573	1573	0
447	20250110	112200	163342925	1573	1572	1573	1572	1223
448	20250110	112100	161420346	1570	1570	1570	1570	408
449	20250110	112000	160779786	1571	1571	1571	1571	2037
450	20250110	111900	157579659	1571	1571	1571	1571	1
451	20250110	111800	157578088	1570	1570	1570	1570	0
452	20250110	111700	157578088	1570	1570	1570	1570	6
453	20250110	111600	157568668	1571	1571	1571	1571	806
454	20250110	111500	156302442	1571	1571	1571	1571	0
455	20250110	111400	156302442	1571	1571	1571	1571	2
456	20250110	111300	156299300	1572	1572	1572	1572	0
457	20250110	111200	156299300	1572	1572	1572	1572	0
458	20250110	111100	156299300	1572	1572	1572	1572	0
459	20250110	111000	156299300	1572	1572	1572	1572	1
460	20250110	110900	156297728	1573	1568	1573	1568	635
461	20250110	110800	155302041	1569	1570	1570	1569	13
462	20250110	110700	155281632	1572	1572	1573	1572	23
463	20250110	110600	155245470	1570	1570	1570	1570	0
464	20250110	110500	155245470	1570	1572	1572	1570	2
465	20250110	110400	155242328	1570	1572	1572	1570	2
466	20250110	110300	155239186	1567	1567	1567	1567	0
467	20250110	110200	155239186	1567	1570	1570	1567	702
468	20250110	110100	154137646	1572	1572	1572	1572	3
469	20250110	110000	154132930	1572	1572	1572	1572	0
470	20250110	105900	154132930	1572	1572	1572	1572	10
471	20250110	105800	154117210	1572	1572	1572	1572	2
472	20250110	105700	154114066	1572	1572	1572	1572	1
473	20250110	105600	154112494	1565	1565	1565	1565	0
474	20250110	105500	154112494	1565	1565	1565	1565	0
475	20250110	105400	154112494	1565	1567	1567	1565	1000
476	20250110	105300	152547462	1565	1565	1565	1565	381
477	20250110	105200	151951197	1573	1573	1573	1573	1
478	20250110	105100	151949624	1565	1565	1565	1565	1000
479	20250110	105000	150384624	1573	1573	1573	1573	0
480	20250110	104900	150384624	1573	1565	1573	1565	1001
481	20250110	104800	148818051	1573	1573	1573	1573	0
482	20250110	104700	148818051	1573	1573	1573	1573	0
483	20250110	104600	148818051	1573	1573	1573	1573	4
484	20250110	104500	148811759	1573	1566	1573	1564	10001
485	20250110	104400	133166945	1573	1573	1573	1573	0
486	20250110	104300	133166945	1573	1573	1573	1573	2
487	20250110	104200	133163799	1572	1570	1572	1564	11783
488	20250110	104100	114713615	1573	1573	1573	1573	1
489	20250110	104000	114712042	1571	1572	1572	1571	3
490	20250110	103900	114707327	1573	1573	1573	1573	0
491	20250110	103800	114707327	1573	1573	1573	1573	1
492	20250110	103700	114705754	1573	1571	1573	1570	95
493	20250110	103600	114556552	1572	1572	1572	1572	1
494	20250110	103500	114554980	1572	1572	1572	1572	0
495	20250110	103400	114554980	1572	1573	1573	1572	108
496	20250110	103300	114385097	1573	1573	1573	1573	0
497	20250110	103200	114385097	1573	1573	1573	1573	0
498	20250110	103100	114385097	1573	1573	1573	1573	0
499	20250110	103000	114385097	1573	1572	1573	1572	2
500	20250110	102900	114381952	1568	1571	1571	1568	1020
501	20250110	102800	112781366	1573	1573	1573	1573	0
502	20250110	102700	112781366	1573	1573	1573	1573	0
503	20250110	102600	112781366	1573	1573	1573	1573	0
504	20250110	102500	112781366	1573	1573	1573	1573	1
505	20250110	102400	112779793	1573	1573	1573	1573	1
506	20250110	102300	112778220	1573	1573	1573	1573	50
507	20250110	102200	112699570	1573	1573	1573	1573	0
508	20250110	102100	112699570	1573	1567	1573	1567	286
509	20250110	102000	112251402	1573	1572	1573	1572	1603
510	20250110	101900	109731485	1573	1573	1573	1573	22
511	20250110	101800	109696879	1573	1573	1573	1573	3
512	20250110	101700	109692160	1567	1567	1567	1567	0
513	20250110	101600	109692160	1567	1567	1567	1567	0
514	20250110	101500	109692160	1567	1573	1573	1567	249
515	20250110	101400	109301671	1567	1567	1567	1567	0
516	20250110	101300	109301671	1567	1568	1568	1567	500
517	20250110	101200	108518161	1573	1573	1573	1573	1
518	20250110	101100	108516588	1573	1568	1573	1567	145
519	20250110	101000	108289324	1568	1568	1568	1568	0
520	20250110	100900	108289324	1568	1568	1568	1568	0
521	20250110	100800	108289324	1568	1568	1568	1568	1
522	20250110	100700	108287756	1574	1574	1574	1574	0
523	20250110	100600	108287756	1574	1574	1574	1574	1
524	20250110	100500	108286182	1568	1568	1568	1568	0
525	20250110	100400	108286182	1568	1568	1568	1568	500
526	20250110	100300	107502182	1569	1571	1574	1569	1552
527	20250110	100200	105059917	1570	1570	1570	1570	0
528	20250110	100100	105059917	1570	1570	1570	1570	91
529	20250110	100000	104917047	1571	1571	1571	1571	11
530	20250110	095900	104899766	1566	1566	1566	1566	0
531	20250110	095800	104899766	1566	1567	1567	1566	2
532	20250110	095700	104896633	1572	1572	1572	1572	1
533	20250110	095600	104895061	1564	1564	1564	1564	0
534	20250110	095500	104895061	1564	1564	1564	1564	1
535	20250110	095400	104893497	1572	1564	1572	1564	512
536	20250110	095300	104092713	1564	1571	1571	1564	2
537	20250110	095200	104089578	1564	1564	1564	1564	0
538	20250110	095100	104089578	1564	1565	1565	1564	1670
539	20250110	095000	101476688	1565	1565	1565	1565	1000
540	20250110	094900	99911688	1565	1567	1567	1565	9
541	20250110	094800	99897591	1567	1570	1570	1565	12671
542	20250110	094700	80025619	1574	1574	1574	1574	2
543	20250110	094600	80022471	1574	1570	1574	1570	24
544	20250110	094500	79984776	1574	1573	1574	1573	16
545	20250110	094400	79959597	1573	1570	1573	1570	101
546	20250110	094300	79801024	1570	1570	1570	1570	3
547	20250110	094200	79796314	1570	1571	1571	1570	2124
548	20250110	094100	76461499	1571	1571	1571	1571	1725
549	20250110	094000	73751524	1571	1570	1571	1570	252
550	20250110	093900	73355882	1570	1571	1571	1570	2147
551	20250110	093800	69983186	1571	1574	1574	1571	2
552	20250110	093700	69980041	1574	1574	1574	1574	0
553	20250110	093600	69980041	1574	1574	1574	1574	1
554	20250110	093500	69978467	1569	1569	1569	1569	133
555	20250110	093400	69769790	1569	1569	1569	1569	2
556	20250110	093300	69766652	1574	1568	1574	1568	41
557	20250110	093200	69702358	1568	1568	1568	1568	0
558	20250110	093100	69702358	1568	1572	1572	1568	22685
559	20250110	093000	34064477	1574	1574	1574	1574	0
560	20250110	092900	34064477	1574	1574	1574	1572	1373
561	20250110	092800	31904730	1573	1574	1574	1573	1916
562	20250110	092700	28889146	1573	1573	1573	1573	3687
563	20250110	092600	23089495	1573	1573	1573	1573	150
564	20250110	092500	22853545	1573	1573	1573	1573	0
565	20250110	092400	22853545	1573	1574	1574	1573	2
566	20250110	092300	22850398	1580	1574	1580	1574	467
567	20250110	092200	22114802	1573	1573	1573	1573	1012
568	20250110	092100	20522926	1573	1573	1573	1573	912
569	20250110	092000	19088350	1573	1574	1574	1573	53
570	20250110	091900	19004929	1580	1580	1580	1580	8
571	20250110	091800	18992289	1574	1575	1575	1574	490
572	20250110	091700	18221024	1575	1576	1576	1575	243
573	20250110	091600	17838253	1579	1579	1579	1579	45
574	20250110	091500	17767198	1579	1579	1579	1579	2
575	20250110	091400	17764040	1579	1581	1581	1579	7
576	20250110	091300	17752978	1575	1580	1581	1575	201
577	20250110	091200	17435312	1580	1580	1580	1580	141
578	20250110	091100	17212532	1580	1580	1580	1580	109
579	20250110	091000	17040312	1581	1581	1581	1581	0
580	20250110	090900	17040312	1581	1573	1581	1573	100
581	20250110	090800	16882220	1581	1581	1581	1581	0
582	20250110	090700	16882220	1581	1579	1581	1579	94
583	20250110	090600	16733709	1580	1580	1580	1580	3
584	20250110	090500	16728969	1570	1572	1572	1570	1150
585	20250110	090400	14922256	1584	1571	1584	1571	45
586	20250110	090300	14851470	1571	1571	1571	1571	6
587	20250110	090200	14842044	1585	1569	1585	1568	344
588	20250110	090100	14301896	1567	1579	1579	1567	5000
589	20250110	090000	6450357	1579	1572	1579	1572	3911