KissMeData/063440/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194200	1406060772	1347	1347	1347	1347	8442
3	20250107	194100	1406060772	1347	1347	1347	1347	0
4	20250107	194000	1406060772	1347	1347	1347	1347	0
5	20250107	193900	1406060772	1347	1347	1347	1347	0
6	20250107	193800	1406060772	1347	1347	1347	1347	0
7	20250107	193700	1406060772	1347	1347	1347	1347	0
8	20250107	193600	1406060772	1347	1347	1347	1347	0
9	20250107	193500	1406060772	1347	1347	1347	1347	0
10	20250107	193400	1406060772	1347	1347	1347	1347	0
11	20250107	193300	1406060772	1347	1347	1347	1347	0
12	20250107	193200	1406060772	1347	1347	1347	1347	0
13	20250107	193100	1406060772	1347	1347	1347	1347	0
14	20250107	193000	1406060772	1347	1347	1347	1347	0
15	20250107	192900	1406060772	1347	1347	1347	1347	0
16	20250107	192800	1406060772	1347	1347	1347	1347	0
17	20250107	192700	1406060772	1347	1347	1347	1347	0
18	20250107	192600	1406060772	1347	1347	1347	1347	0
19	20250107	192500	1406060772	1347	1347	1347	1347	0
20	20250107	192400	1406060772	1347	1347	1347	1347	0
21	20250107	192300	1406060772	1347	1347	1347	1347	0
22	20250107	192200	1406060772	1347	1347	1347	1347	0
23	20250107	192100	1406060772	1347	1347	1347	1347	0
24	20250107	192000	1406060772	1347	1347	1347	1347	0
25	20250107	191900	1406060772	1347	1347	1347	1347	0
26	20250107	191800	1406060772	1347	1347	1347	1347	0
27	20250107	191700	1406060772	1347	1347	1347	1347	0
28	20250107	191600	1406060772	1347	1347	1347	1347	0
29	20250107	191500	1406060772	1347	1347	1347	1347	0
30	20250107	191400	1406060772	1347	1347	1347	1347	0
31	20250107	191300	1406060772	1347	1347	1347	1347	0
32	20250107	191200	1406060772	1347	1347	1347	1347	8442
33	20250107	191100	1406060772	1347	1347	1347	1347	0
34	20250107	191000	1406060772	1347	1347	1347	1347	0
35	20250107	190900	1406060772	1347	1347	1347	1347	0
36	20250107	190800	1406060772	1347	1347	1347	1347	0
37	20250107	190700	1406060772	1347	1347	1347	1347	0
38	20250107	190600	1406060772	1347	1347	1347	1347	0
39	20250107	190500	1406060772	1347	1347	1347	1347	0
40	20250107	190400	1406060772	1347	1347	1347	1347	0
41	20250107	190300	1406060772	1347	1347	1347	1347	0
42	20250107	190200	1406060772	1347	1347	1347	1347	0
43	20250107	190100	1406060772	1347	1347	1347	1347	0
44	20250107	190000	1406060772	1347	1347	1347	1347	0
45	20250107	185900	1406060772	1347	1347	1347	1347	0
46	20250107	185800	1406060772	1347	1347	1347	1347	0
47	20250107	185700	1406060772	1347	1347	1347	1347	0
48	20250107	185600	1406060772	1347	1347	1347	1347	0
49	20250107	185500	1406060772	1347	1347	1347	1347	0
50	20250107	185400	1406060772	1347	1347	1347	1347	0
51	20250107	185300	1406060772	1347	1347	1347	1347	0
52	20250107	185200	1406060772	1347	1347	1347	1347	0
53	20250107	185100	1406060772	1347	1347	1347	1347	0
54	20250107	185000	1406060772	1347	1347	1347	1347	0
55	20250107	184900	1406060772	1347	1347	1347	1347	0
56	20250107	184800	1406060772	1347	1347	1347	1347	0
57	20250107	184700	1406060772	1347	1347	1347	1347	0
58	20250107	184600	1406060772	1347	1347	1347	1347	0
59	20250107	184500	1406060772	1347	1347	1347	1347	0
60	20250107	184400	1406060772	1347	1347	1347	1347	0
61	20250107	184300	1406060772	1347	1347	1347	1347	0
62	20250107	184200	1406060772	1347	1347	1347	1347	8442
63	20250107	184100	1406060772	1347	1347	1347	1347	0
64	20250107	184000	1406060772	1347	1347	1347	1347	0
65	20250107	183900	1406060772	1347	1347	1347	1347	0
66	20250107	183800	1406060772	1347	1347	1347	1347	0
67	20250107	183700	1406060772	1347	1347	1347	1347	0
68	20250107	183600	1406060772	1347	1347	1347	1347	0
69	20250107	183500	1406060772	1347	1347	1347	1347	0
70	20250107	183400	1406060772	1347	1347	1347	1347	0
71	20250107	183300	1406060772	1347	1347	1347	1347	0
72	20250107	183200	1406060772	1347	1347	1347	1347	0
73	20250107	183100	1406060772	1347	1347	1347	1347	0
74	20250107	183000	1406060772	1347	1347	1347	1347	0
75	20250107	182900	1406060772	1347	1347	1347	1347	0
76	20250107	182800	1406060772	1347	1347	1347	1347	0
77	20250107	182700	1406060772	1347	1347	1347	1347	0
78	20250107	182600	1406060772	1347	1347	1347	1347	0
79	20250107	182500	1406060772	1347	1347	1347	1347	0
80	20250107	182400	1406060772	1347	1347	1347	1347	0
81	20250107	182300	1406060772	1347	1347	1347	1347	0
82	20250107	182200	1406060772	1347	1347	1347	1347	0
83	20250107	182100	1406060772	1347	1347	1347	1347	0
84	20250107	182000	1406060772	1347	1347	1347	1347	0
85	20250107	181900	1406060772	1347	1347	1347	1347	0
86	20250107	181800	1406060772	1347	1347	1347	1347	0
87	20250107	181700	1406060772	1347	1347	1347	1347	0
88	20250107	181600	1406060772	1347	1347	1347	1347	0
89	20250107	181500	1406060772	1347	1347	1347	1347	0
90	20250107	181400	1406060772	1347	1347	1347	1347	0
91	20250107	181300	1406060772	1347	1347	1347	1347	0
92	20250107	181200	1406060772	1347	1347	1347	1347	8442
93	20250107	181100	1406060772	1347	1347	1347	1347	0
94	20250107	181000	1406060772	1347	1347	1347	1347	0
95	20250107	180900	1406060772	1347	1347	1347	1347	0
96	20250107	180800	1406060772	1347	1347	1347	1347	0
97	20250107	180700	1406060772	1347	1347	1347	1347	0
98	20250107	180600	1406060772	1347	1347	1347	1347	0
99	20250107	180500	1406060772	1347	1347	1347	1347	0
100	20250107	180400	1406060772	1347	1347	1347	1347	0
101	20250107	180300	1406060772	1347	1347	1347	1347	0
102	20250107	180200	1406060772	1347	1347	1347	1347	0
103	20250107	180100	1406060772	1347	1347	1347	1347	0
104	20250107	180000	1406060772	1347	1347	1347	1347	0
105	20250107	175900	1406060772	1347	1347	1347	1347	0
106	20250107	175800	1406060772	1347	1347	1347	1347	0
107	20250107	175700	1406060772	1347	1347	1347	1347	0
108	20250107	175600	1406060772	1347	1347	1347	1347	0
109	20250107	175500	1406060772	1347	1347	1347	1347	0
110	20250107	175400	1406060772	1347	1347	1347	1347	0
111	20250107	175300	1406060772	1347	1347	1347	1347	0
112	20250107	175200	1406060772	1347	1347	1347	1347	0
113	20250107	175100	1406060772	1347	1347	1347	1347	0
114	20250107	175000	1406060772	1347	1347	1347	1347	0
115	20250107	174900	1406060772	1347	1347	1347	1347	0
116	20250107	174800	1406060772	1347	1347	1347	1347	0
117	20250107	174700	1406060772	1347	1347	1347	1347	0
118	20250107	174600	1406060772	1347	1347	1347	1347	0
119	20250107	174500	1406060772	1347	1347	1347	1347	0
120	20250107	174400	1406060772	1347	1347	1347	1347	0
121	20250107	174300	1406060772	1347	1347	1347	1347	0
122	20250107	174200	1406060772	1347	1347	1347	1347	8442
123	20250107	174100	1406060772	1347	1347	1347	1347	0
124	20250107	174000	1406060772	1347	1347	1347	1347	0
125	20250107	173900	1406060772	1347	1347	1347	1347	0
126	20250107	173800	1406060772	1347	1347	1347	1347	0
127	20250107	173700	1406060772	1347	1347	1347	1347	0
128	20250107	173600	1406060772	1347	1347	1347	1347	0
129	20250107	173500	1406060772	1347	1347	1347	1347	0
130	20250107	173400	1406060772	1347	1347	1347	1347	0
131	20250107	173300	1406060772	1347	1347	1347	1347	0
132	20250107	173200	1406060772	1347	1347	1347	1347	0
133	20250107	173100	1406060772	1347	1347	1347	1347	0
134	20250107	173000	1406060772	1347	1347	1347	1347	0
135	20250107	172900	1406060772	1347	1347	1347	1347	0
136	20250107	172800	1406060772	1347	1347	1347	1347	0
137	20250107	172700	1406060772	1347	1347	1347	1347	0
138	20250107	172600	1406060772	1347	1347	1347	1347	0
139	20250107	172500	1406060772	1347	1347	1347	1347	0
140	20250107	172400	1406060772	1347	1347	1347	1347	0
141	20250107	172300	1406060772	1347	1347	1347	1347	0
142	20250107	172200	1406060772	1347	1347	1347	1347	0
143	20250107	172100	1406060772	1347	1347	1347	1347	0
144	20250107	172000	1406060772	1347	1347	1347	1347	0
145	20250107	171900	1406060772	1347	1347	1347	1347	0
146	20250107	171800	1406060772	1347	1347	1347	1347	0
147	20250107	171700	1406060772	1347	1347	1347	1347	0
148	20250107	171600	1406060772	1347	1347	1347	1347	0
149	20250107	171500	1406060772	1347	1347	1347	1347	0
150	20250107	171400	1406060772	1347	1347	1347	1347	0
151	20250107	171300	1406060772	1347	1347	1347	1347	0
152	20250107	171200	1406060772	1347	1347	1347	1347	8442
153	20250107	171100	1406060772	1347	1347	1347	1347	0
154	20250107	171000	1406060772	1347	1347	1347	1347	0
155	20250107	170900	1406060772	1347	1347	1347	1347	0
156	20250107	170800	1406060772	1347	1347	1347	1347	0
157	20250107	170700	1406060772	1347	1347	1347	1347	0
158	20250107	170600	1406060772	1347	1347	1347	1347	0
159	20250107	170500	1406060772	1347	1347	1347	1347	0
160	20250107	170400	1406060772	1347	1347	1347	1347	0
161	20250107	170300	1406060772	1347	1347	1347	1347	0
162	20250107	170200	1406060772	1347	1347	1347	1347	0
163	20250107	170100	1406060772	1347	1347	1347	1347	0
164	20250107	170000	1406060772	1347	1347	1347	1347	0
165	20250107	165900	1406060772	1347	1347	1347	1347	0
166	20250107	165800	1406060772	1347	1347	1347	1347	0
167	20250107	165700	1406060772	1347	1347	1347	1347	0
168	20250107	165600	1406060772	1347	1347	1347	1347	0
169	20250107	165500	1406060772	1347	1347	1347	1347	0
170	20250107	165400	1406060772	1347	1347	1347	1347	0
171	20250107	165300	1406060772	1347	1347	1347	1347	0
172	20250107	165200	1406060772	1347	1347	1347	1347	0
173	20250107	165100	1406060772	1347	1347	1347	1347	0
174	20250107	165000	1406060772	1347	1347	1347	1347	0
175	20250107	164900	1406060772	1347	1347	1347	1347	0
176	20250107	164800	1406060772	1347	1347	1347	1347	0
177	20250107	164700	1406060772	1347	1347	1347	1347	0
178	20250107	164600	1406060772	1347	1347	1347	1347	0
179	20250107	164500	1406060772	1347	1347	1347	1347	0
180	20250107	164400	1406060772	1347	1347	1347	1347	0
181	20250107	164300	1406060772	1347	1347	1347	1347	0
182	20250107	164200	1406060772	1347	1347	1347	1347	8442
183	20250107	164100	1406060772	1347	1347	1347	1347	0
184	20250107	164000	1406060772	1347	1347	1347	1347	0
185	20250107	163900	1406060772	1347	1347	1347	1347	0
186	20250107	163800	1406060772	1347	1347	1347	1347	0
187	20250107	163700	1406060772	1347	1347	1347	1347	0
188	20250107	163600	1406060772	1347	1347	1347	1347	0
189	20250107	163500	1406060772	1347	1347	1347	1347	0
190	20250107	163400	1406060772	1347	1347	1347	1347	0
191	20250107	163300	1406060772	1347	1347	1347	1347	0
192	20250107	163200	1406060772	1347	1347	1347	1347	0
193	20250107	163100	1406060772	1347	1347	1347	1347	0
194	20250107	163000	1406060772	1347	1347	1347	1347	0
195	20250107	162900	1406060772	1347	1347	1347	1347	0
196	20250107	162800	1406060772	1347	1347	1347	1347	0
197	20250107	162700	1406060772	1347	1347	1347	1347	0
198	20250107	162600	1406060772	1347	1347	1347	1347	0
199	20250107	162500	1406060772	1347	1347	1347	1347	0
200	20250107	162400	1406060772	1347	1347	1347	1347	0
201	20250107	162300	1406060772	1347	1347	1347	1347	0
202	20250107	162200	1406060772	1347	1347	1347	1347	0
203	20250107	162100	1406060772	1347	1347	1347	1347	0
204	20250107	162000	1406060772	1347	1347	1347	1347	0
205	20250107	161900	1406060772	1347	1347	1347	1347	0
206	20250107	161800	1406060772	1347	1347	1347	1347	0
207	20250107	161700	1406060772	1347	1347	1347	1347	0
208	20250107	161600	1406060772	1347	1347	1347	1347	0
209	20250107	161500	1406060772	1347	1347	1347	1347	0
210	20250107	161400	1406060772	1347	1347	1347	1347	0
211	20250107	161300	1406060772	1347	1347	1347	1347	0
212	20250107	161200	1406060772	1347	1347	1347	1347	8442
213	20250107	161100	1406060772	1347	1347	1347	1347	0
214	20250107	161000	1406060772	1347	1347	1347	1347	0
215	20250107	160900	1406060772	1347	1347	1347	1347	0
216	20250107	160800	1406060772	1347	1347	1347	1347	0
217	20250107	160700	1406060772	1347	1347	1347	1347	0
218	20250107	160600	1406060772	1347	1347	1347	1347	0
219	20250107	160500	1406060772	1347	1347	1347	1347	0
220	20250107	160400	1406060772	1347	1347	1347	1347	0
221	20250107	160300	1406060772	1347	1347	1347	1347	0
222	20250107	160200	1406060772	1347	1347	1347	1347	0
223	20250107	160100	1406060772	1347	1347	1347	1347	0
224	20250107	160000	1406060772	1347	1347	1347	1347	0
225	20250107	155900	1406060772	1347	1347	1347	1347	0
226	20250107	155800	1406060772	1347	1347	1347	1347	0
227	20250107	155700	1406060772	1347	1347	1347	1347	0
228	20250107	155600	1406060772	1347	1347	1347	1347	0
229	20250107	155500	1406060772	1347	1347	1347	1347	0
230	20250107	155400	1406060772	1347	1347	1347	1347	0
231	20250107	155300	1406060772	1347	1347	1347	1347	0
232	20250107	155200	1406060772	1347	1347	1347	1347	0
233	20250107	155100	1406060772	1347	1347	1347	1347	0
234	20250107	155000	1406060772	1347	1347	1347	1347	0
235	20250107	154900	1406060772	1347	1347	1347	1347	0
236	20250107	154800	1406060772	1347	1347	1347	1347	0
237	20250107	154700	1406060772	1347	1347	1347	1347	0
238	20250107	154600	1406060772	1347	1347	1347	1347	0
239	20250107	154500	1406060772	1347	1347	1347	1347	0
240	20250107	154400	1406060772	1347	1347	1347	1347	0
241	20250107	154300	1406060772	1347	1347	1347	1347	0
242	20250107	154200	1406060772	1347	1347	1347	1347	8442
243	20250107	154100	1406060772	1347	1347	1347	1347	0
244	20250107	154000	1406060772	1347	1347	1347	1347	0
245	20250107	153900	1406060772	1347	1347	1347	1347	0
246	20250107	153800	1406060772	1347	1347	1347	1347	0
247	20250107	153700	1406060772	1347	1347	1347	1347	0
248	20250107	153600	1406060772	1347	1347	1347	1347	0
249	20250107	153500	1406060772	1347	1347	1347	1347	0
250	20250107	153400	1406060772	1347	1347	1347	1347	0
251	20250107	153300	1406060772	1347	1347	1347	1347	0
252	20250107	153200	1406060772	1347	1347	1347	1347	0
253	20250107	153100	1406060772	1347	1347	1347	1347	0
254	20250107	153000	1406060772	1347	1347	1347	1347	8442
255	20250107	152900	1394689398	1347	1347	1347	1347	0
256	20250107	152800	1394689398	1347	1347	1347	1347	0
257	20250107	152700	1394689398	1347	1347	1347	1347	0
258	20250107	152600	1394689398	1347	1347	1347	1347	0
259	20250107	152500	1394689398	1347	1347	1347	1347	0
260	20250107	152400	1394689398	1347	1347	1347	1347	0
261	20250107	152300	1394689398	1347	1347	1347	1347	0
262	20250107	152200	1394689398	1347	1347	1347	1347	0
263	20250107	152100	1394689398	1347	1347	1347	1347	0
264	20250107	152000	1394689398	1347	1347	1347	1347	0
265	20250107	151900	1394689398	1347	1343	1347	1331	7031
266	20250107	151800	1385244600	1343	1342	1343	1331	3588
267	20250107	151700	1380431612	1344	1340	1344	1340	781
268	20250107	151600	1379382074	1335	1335	1335	1335	0
269	20250107	151500	1379382074	1335	1339	1339	1335	25
270	20250107	151400	1379348684	1339	1340	1340	1339	4
271	20250107	151300	1379343327	1341	1343	1343	1340	11
272	20250107	151200	1379328569	1344	1344	1344	1344	0
273	20250107	151100	1379328569	1344	1337	1344	1331	4036
274	20250107	151000	1373952755	1337	1334	1337	1334	80
275	20250107	150900	1373846014	1335	1335	1335	1335	298
276	20250107	150800	1373448184	1336	1336	1336	1336	239
277	20250107	150700	1373128880	1336	1336	1336	1336	0
278	20250107	150600	1373128880	1336	1338	1338	1336	1543
279	20250107	150500	1371065947	1339	1339	1339	1339	0
280	20250107	150400	1371065947	1339	1339	1339	1339	3
281	20250107	150300	1371061930	1339	1340	1340	1339	84
282	20250107	150200	1370949375	1339	1341	1341	1339	1012
283	20250107	150100	1369593295	1341	1341	1341	1341	43
284	20250107	150000	1369535632	1341	1341	1346	1341	96
285	20250107	145900	1369406826	1347	1347	1347	1347	0
286	20250107	145800	1369406826	1347	1347	1347	1347	5
287	20250107	145700	1369400091	1347	1347	1347	1347	0
288	20250107	145600	1369400091	1347	1347	1347	1347	1
289	20250107	145500	1369398744	1341	1341	1341	1341	0
290	20250107	145400	1369398744	1341	1341	1341	1341	1
291	20250107	145300	1369397403	1348	1348	1348	1348	0
292	20250107	145200	1369397403	1348	1348	1348	1348	0
293	20250107	145100	1369397403	1348	1348	1348	1348	0
294	20250107	145000	1369397403	1348	1348	1348	1348	0
295	20250107	144900	1369397403	1348	1348	1348	1348	0
296	20250107	144800	1369397403	1348	1348	1348	1348	39
297	20250107	144700	1369344831	1349	1349	1349	1349	0
298	20250107	144600	1369344831	1349	1340	1349	1340	1922
299	20250107	144500	1366765726	1339	1339	1339	1339	85
300	20250107	144400	1366651911	1339	1339	1339	1339	0
301	20250107	144300	1366651911	1339	1339	1339	1339	89
302	20250107	144200	1366532740	1340	1340	1340	1340	0
303	20250107	144100	1366532740	1340	1341	1341	1340	3745
304	20250107	144000	1361510721	1341	1343	1343	1341	652
305	20250107	143900	1360635695	1344	1344	1344	1344	1000
306	20250107	143800	1359291695	1344	1344	1344	1344	6
307	20250107	143700	1359283631	1343	1344	1344	1343	131
308	20250107	143600	1359107697	1344	1344	1344	1344	93
309	20250107	143500	1358982705	1349	1349	1349	1349	0
310	20250107	143400	1358982705	1349	1349	1349	1349	5
311	20250107	143300	1358975960	1349	1349	1349	1349	0
312	20250107	143200	1358975960	1349	1349	1349	1349	0
313	20250107	143100	1358975960	1349	1349	1349	1349	1
314	20250107	143000	1358974611	1344	1349	1349	1344	210
315	20250107	142900	1358692306	1344	1344	1344	1344	0
316	20250107	142800	1358692306	1344	1344	1344	1343	285
317	20250107	142700	1358309305	1341	1341	1341	1341	0
318	20250107	142600	1358309305	1341	1341	1341	1341	0
319	20250107	142500	1358309305	1341	1346	1346	1341	4439
320	20250107	142400	1352355537	1346	1346	1346	1346	82
321	20250107	142300	1352245165	1346	1346	1346	1346	1053
322	20250107	142200	1350827827	1346	1346	1346	1346	0
323	20250107	142100	1350827827	1346	1355	1355	1346	1841
324	20250107	142000	1348347876	1355	1357	1357	1355	112
325	20250107	141900	1348196030	1357	1353	1357	1353	1543
326	20250107	141800	1346102841	1346	1346	1346	1346	2335
327	20250107	141700	1342959931	1345	1353	1353	1345	49
328	20250107	141600	1342893690	1353	1353	1353	1353	86
329	20250107	141500	1342777332	1353	1353	1353	1353	111
330	20250107	141400	1342627149	1353	1353	1353	1352	86
331	20250107	141300	1342510808	1353	1353	1353	1353	86
332	20250107	141200	1342394450	1353	1350	1353	1350	1755
333	20250107	141100	1340022792	1350	1350	1350	1349	86
334	20250107	141000	1339906693	1350	1350	1350	1350	86
335	20250107	140900	1339790593	1350	1350	1350	1350	136
336	20250107	140800	1339606993	1350	1350	1350	1349	443
337	20250107	140700	1339008991	1350	1350	1350	1350	0
338	20250107	140600	1339008991	1350	1350	1350	1350	43
339	20250107	140500	1338950941	1350	1349	1350	1349	850
340	20250107	140400	1337803528	1349	1349	1349	1349	86
341	20250107	140300	1337687514	1349	1353	1353	1349	136
342	20250107	140200	1337503878	1353	1353	1353	1353	86
343	20250107	140100	1337387520	1353	1353	1353	1353	85
344	20250107	140000	1337272515	1353	1353	1353	1353	0
345	20250107	135900	1337272515	1353	1353	1353	1353	67
346	20250107	135800	1337181864	1342	1342	1342	1341	1546
347	20250107	135700	1335107708	1341	1348	1354	1341	5221
348	20250107	135600	1328103147	1341	1342	1342	1341	7555
349	20250107	135500	1317971836	1341	1342	1342	1341	238
350	20250107	135400	1317652510	1341	1346	1346	1341	7222
351	20250107	135300	1307938220	1346	1346	1346	1346	0
352	20250107	135200	1307938220	1346	1346	1346	1346	165
353	20250107	135100	1307716130	1346	1346	1346	1346	24
354	20250107	135000	1307683826	1343	1343	1343	1343	0
355	20250107	134900	1307683826	1343	1343	1343	1343	65
356	20250107	134800	1307596531	1337	1356	1356	1337	64806
357	20250107	134700	1219729778	1356	1356	1356	1356	9
358	20250107	134600	1219717574	1356	1360	1360	1356	615
359	20250107	134500	1218881258	1360	1360	1360	1356	698
360	20250107	134400	1217932050	1354	1354	1354	1354	17000
361	20250107	134300	1194914050	1355	1360	1361	1355	31787
362	20250107	134200	1151826832	1360	1360	1360	1360	1
363	20250107	134100	1151825472	1359	1359	1359	1359	0
364	20250107	134000	1151825472	1359	1359	1359	1355	355
365	20250107	133900	1151343427	1359	1359	1359	1359	0
366	20250107	133800	1151343427	1359	1359	1359	1359	705
367	20250107	133700	1150385332	1356	1356	1356	1356	0
368	20250107	133600	1150385332	1356	1357	1357	1356	3537
369	20250107	133500	1145588889	1358	1360	1360	1358	377
370	20250107	133400	1145076913	1360	1357	1360	1357	1086
371	20250107	133300	1143603196	1362	1363	1365	1356	12204
372	20250107	133200	1126973296	1361	1354	1362	1351	17817
373	20250107	133100	1102782649	1353	1350	1353	1350	10789
374	20250107	133000	1088210578	1350	1348	1350	1347	2321
375	20250107	132900	1085079191	1350	1350	1350	1350	1499
376	20250107	132800	1083055541	1347	1351	1356	1347	11438
377	20250107	132700	1067634858	1358	1344	1360	1344	36775
378	20250107	132600	1018003662	1344	1344	1344	1344	53
379	20250107	132500	1017932430	1344	1344	1344	1344	30
380	20250107	132400	1017892110	1344	1344	1344	1344	517
381	20250107	132300	1017197262	1344	1343	1344	1343	1101
382	20250107	132200	1015718441	1343	1343	1343	1343	0
383	20250107	132100	1015718441	1343	1340	1343	1340	45
384	20250107	132000	1015658138	1340	1342	1343	1340	796
385	20250107	131900	1014589580	1343	1343	1343	1343	0
386	20250107	131800	1014589580	1343	1343	1343	1343	0
387	20250107	131700	1014589580	1343	1343	1343	1343	0
388	20250107	131600	1014589580	1343	1342	1343	1342	6869
389	20250107	131500	1005364525	1342	1341	1342	1341	4000
390	20250107	131400	999996632	1341	1340	1341	1340	1900
391	20250107	131300	997449207	1340	1340	1340	1340	50
392	20250107	131200	997382207	1340	1340	1340	1340	95
393	20250107	131100	997254907	1340	1340	1340	1340	0
394	20250107	131000	997254907	1340	1340	1340	1340	0
395	20250107	130900	997254907	1340	1340	1340	1340	0
396	20250107	130800	997254907	1340	1340	1340	1340	0
397	20250107	130700	997254907	1340	1340	1340	1340	1
398	20250107	130600	997253567	1340	1340	1340	1340	1
399	20250107	130500	997252227	1340	1340	1340	1340	30
400	20250107	130400	997212027	1337	1337	1337	1337	3
401	20250107	130300	997208016	1337	1341	1341	1337	2127
402	20250107	130200	994358789	1342	1342	1342	1342	0
403	20250107	130100	994358789	1342	1341	1342	1341	2
404	20250107	130000	994356106	1341	1341	1341	1341	0
405	20250107	125900	994356106	1341	1342	1343	1341	1452
406	20250107	125800	992407271	1341	1340	1341	1340	2459
407	20250107	125700	989109934	1341	1340	1341	1340	387
408	20250107	125600	988591000	1341	1340	1341	1340	387
409	20250107	125500	988072131	1340	1337	1340	1337	1005
410	20250107	125400	986727343	1336	1336	1336	1336	757
411	20250107	125300	985715991	1335	1335	1335	1335	100
412	20250107	125200	985582491	1339	1339	1339	1339	0
413	20250107	125100	985582491	1339	1340	1340	1339	571
414	20250107	125000	984817760	1340	1340	1340	1340	0
415	20250107	124900	984817760	1340	1339	1340	1339	745
416	20250107	124800	983819797	1342	1332	1342	1330	2939
417	20250107	124700	979907595	1328	1340	1340	1328	3011
418	20250107	124600	975905620	1345	1344	1345	1343	156969
419	20250107	124500	764939269	1344	1344	1345	1344	1516
420	20250107	124400	762901439	1344	1344	1346	1344	38898
421	20250107	124300	710563449	1344	1344	1344	1344	93176
422	20250107	124200	585334905	1346	1346	1346	1346	296
423	20250107	124100	584936489	1346	1346	1346	1346	0
424	20250107	124000	584936489	1346	1345	1346	1345	6008
425	20250107	123900	576855224	1344	1344	1344	1344	0
426	20250107	123800	576855224	1344	1344	1344	1344	2130
427	20250107	123700	573992504	1344	1345	1345	1344	5100
428	20250107	123600	567138004	1345	1345	1345	1345	18
429	20250107	123500	567113794	1345	1344	1345	1344	753
430	20250107	123400	566101262	1344	1344	1344	1344	3322
431	20250107	123300	561636494	1345	1344	1345	1344	18745
432	20250107	123200	536443194	1345	1344	1345	1344	1287
433	20250107	123100	534713465	1345	1345	1345	1345	642
434	20250107	123000	533849975	1345	1344	1345	1344	13361
435	20250107	122900	515886452	1345	1345	1345	1345	10
436	20250107	122800	515873002	1345	1345	1345	1344	2022
437	20250107	122700	513153612	1345	1345	1345	1344	6973
438	20250107	122600	503775127	1345	1346	1346	1345	400
439	20250107	122500	503236927	1343	1343	1345	1343	33889
440	20250107	122400	457705448	1343	1343	1344	1343	5031
441	20250107	122300	450944304	1343	1342	1343	1342	4990
442	20250107	122200	444245317	1342	1344	1344	1342	443
443	20250107	122100	443650745	1344	1344	1344	1344	7798
444	20250107	122000	433170233	1344	1342	1344	1342	1771
445	20250107	121900	430790110	1342	1342	1342	1342	0
446	20250107	121800	430790110	1342	1344	1344	1342	8642
447	20250107	121700	419175268	1344	1344	1344	1344	467
448	20250107	121600	418547620	1345	1345	1345	1345	0
449	20250107	121500	418547620	1345	1345	1345	1345	0
450	20250107	121400	418547620	1345	1345	1346	1345	4987
451	20250107	121300	411840015	1342	1345	1346	1342	8870
452	20250107	121200	399918643	1345	1342	1345	1342	22628
453	20250107	121100	369537343	1341	1341	1341	1341	22
454	20250107	121000	369507841	1341	1341	1341	1341	1591
455	20250107	120900	367374310	1341	1342	1342	1341	212
456	20250107	120800	367089817	1343	1341	1343	1340	458
457	20250107	120700	366475412	1343	1342	1343	1339	12486
458	20250107	120600	349722115	1342	1338	1342	1335	16879
459	20250107	120500	327135845	1339	1337	1339	1337	4355
460	20250107	120400	321306500	1338	1332	1338	1332	9050
461	20250107	120300	309227750	1338	1338	1338	1338	1
462	20250107	120200	309226412	1339	1337	1339	1337	5280
463	20250107	120100	302162143	1337	1335	1337	1335	4573
464	20250107	120000	296049366	1334	1332	1334	1332	5300
465	20250107	115900	288982766	1330	1330	1330	1330	101
466	20250107	115800	288848436	1327	1326	1327	1326	898
467	20250107	115700	287657526	1326	1326	1326	1326	5831
468	20250107	115600	279925620	1326	1330	1330	1326	677
469	20250107	115500	279027810	1327	1330	1330	1327	1300
470	20250107	115400	277302097	1331	1329	1331	1329	8066
471	20250107	115300	266582381	1329	1332	1332	1329	4712
472	20250107	115200	260307083	1332	1331	1332	1331	729
473	20250107	115100	259336555	1331	1335	1335	1331	559
474	20250107	115000	258592063	1336	1336	1336	1336	0
475	20250107	114900	258592063	1336	1331	1336	1331	2100
476	20250107	114800	255796463	1331	1334	1337	1331	3069
477	20250107	114700	251696520	1330	1330	1333	1330	2500
478	20250107	114600	248368280	1329	1328	1329	1328	3
479	20250107	114500	248364295	1326	1326	1326	1326	375
480	20250107	114400	247867045	1326	1330	1332	1326	7015
481	20250107	114300	238536349	1326	1330	1333	1326	2202
482	20250107	114200	235605947	1330	1329	1330	1329	131
483	20250107	114100	235431817	1332	1325	1332	1325	1002
484	20250107	114000	234097160	1323	1323	1323	1323	0
485	20250107	113900	234097160	1323	1321	1330	1318	12641
486	20250107	113800	217358345	1321	1325	1325	1321	5034
487	20250107	113700	210688459	1325	1335	1338	1325	11693
488	20250107	113600	195112234	1335	1319	1344	1319	8338
489	20250107	113500	184020307	1315	1310	1319	1310	5211
490	20250107	113400	177166404	1309	1306	1309	1306	14581
491	20250107	113300	158092801	1308	1307	1308	1307	1303
492	20250107	113200	156388585	1305	1305	1305	1305	1
493	20250107	113100	156387280	1306	1306	1306	1306	0
494	20250107	113000	156387280	1306	1306	1306	1306	112
495	20250107	112900	156241008	1305	1304	1305	1304	2625
496	20250107	112800	152816092	1300	1300	1300	1300	299
497	20250107	112700	152427392	1300	1298	1303	1298	7005
498	20250107	112600	143327069	1298	1298	1298	1298	4826
499	20250107	112500	137062921	1297	1283	1297	1283	30022
500	20250107	112400	98310340	1281	1281	1281	1281	0
501	20250107	112300	98310340	1281	1279	1281	1279	3113
502	20250107	112200	94325377	1281	1278	1281	1278	30802
503	20250107	112100	54926769	1277	1277	1277	1277	2
504	20250107	112000	54924215	1279	1279	1279	1279	0
505	20250107	111900	54924215	1279	1279	1279	1279	1
506	20250107	111800	54922936	1279	1279	1279	1279	507
507	20250107	111700	54274483	1279	1278	1280	1278	2006
508	20250107	111600	51709167	1278	1278	1278	1278	110
509	20250107	111500	51568587	1278	1278	1278	1278	0
510	20250107	111400	51568587	1278	1278	1278	1278	10
511	20250107	111300	51555807	1278	1278	1278	1278	0
512	20250107	111200	51555807	1278	1278	1278	1278	0
513	20250107	111100	51555807	1278	1278	1278	1278	0
514	20250107	111000	51555807	1278	1278	1278	1278	782
515	20250107	110900	50556411	1278	1278	1278	1278	0
516	20250107	110800	50556411	1278	1278	1278	1278	2
517	20250107	110700	50553855	1278	1278	1278	1278	212
518	20250107	110600	50282919	1278	1278	1278	1278	13
519	20250107	110500	50266305	1278	1278	1278	1278	0
520	20250107	110400	50266305	1278	1278	1278	1278	100
521	20250107	110300	50138505	1278	1278	1278	1278	0
522	20250107	110200	50138505	1278	1278	1278	1278	0
523	20250107	110100	50138505	1278	1278	1278	1278	1
524	20250107	110000	50137227	1278	1278	1278	1278	1
525	20250107	105900	50135949	1277	1277	1277	1277	0
526	20250107	105800	50135949	1277	1277	1277	1277	1300
527	20250107	105700	48475849	1277	1277	1277	1277	1005
528	20250107	105600	47192464	1277	1277	1277	1277	0
529	20250107	105500	47192464	1277	1277	1277	1277	0
530	20250107	105400	47192464	1277	1277	1277	1277	20
531	20250107	105300	47166924	1276	1276	1276	1276	0
532	20250107	105200	47166924	1276	1276	1276	1276	0
533	20250107	105100	47166924	1276	1276	1276	1276	123
534	20250107	105000	47009976	1277	1277	1277	1277	1000
535	20250107	104900	45732976	1276	1276	1276	1276	0
536	20250107	104800	45732976	1276	1276	1276	1276	1262
537	20250107	104700	44122664	1275	1275	1275	1275	0
538	20250107	104600	44122664	1275	1275	1275	1275	0
539	20250107	104500	44122664	1275	1276	1276	1275	503
540	20250107	104400	43480839	1276	1276	1276	1276	1
541	20250107	104300	43479563	1276	1276	1276	1276	1
542	20250107	104200	43478287	1276	1276	1276	1276	1
543	20250107	104100	43477011	1275	1275	1275	1275	0
544	20250107	104000	43477011	1275	1275	1275	1275	0
545	20250107	103900	43477011	1275	1275	1275	1275	0
546	20250107	103800	43477011	1275	1275	1275	1275	3137
547	20250107	103700	39477336	1265	1265	1265	1265	0
548	20250107	103600	39477336	1265	1273	1278	1265	10991
549	20250107	103500	25526925	1273	1275	1275	1273	4303
550	20250107	103400	20046398	1276	1278	1278	1276	118
551	20250107	103300	19895745	1278	1278	1278	1278	2
552	20250107	103200	19893189	1280	1280	1280	1280	0
553	20250107	103100	19893189	1280	1280	1280	1280	8
554	20250107	103000	19882949	1279	1280	1280	1279	1019
555	20250107	102900	18578649	1280	1280	1280	1280	0
556	20250107	102800	18578649	1280	1280	1280	1280	1
557	20250107	102700	18577369	1280	1280	1280	1280	0
558	20250107	102600	18577369	1280	1280	1280	1280	0
559	20250107	102500	18577369	1280	1280	1280	1280	0
560	20250107	102400	18577369	1280	1280	1280	1280	0
561	20250107	102300	18577369	1280	1280	1280	1280	0
562	20250107	102200	18577369	1280	1280	1280	1280	0
563	20250107	102100	18577369	1280	1280	1280	1280	0
564	20250107	102000	18577369	1280	1280	1280	1280	1
565	20250107	101900	18576089	1281	1281	1281	1281	0
566	20250107	101800	18576089	1281	1281	1281	1281	0
567	20250107	101700	18576089	1281	1281	1281	1281	10
568	20250107	101600	18563279	1281	1281	1281	1281	5
569	20250107	101500	18556874	1281	1281	1281	1281	0
570	20250107	101400	18556874	1281	1280	1281	1280	502
571	20250107	101300	17913814	1280	1280	1280	1280	0
572	20250107	101200	17913814	1280	1280	1280	1280	8
573	20250107	101100	17903574	1281	1279	1281	1279	1344
574	20250107	101000	16183254	1280	1280	1280	1280	781
575	20250107	100900	15183574	1279	1279	1279	1279	0
576	20250107	100800	15183574	1279	1279	1279	1279	0
577	20250107	100700	15183574	1279	1279	1279	1279	0
578	20250107	100600	15183574	1279	1280	1280	1279	156
579	20250107	100500	14984049	1279	1279	1279	1279	3
580	20250107	100400	14980212	1280	1280	1280	1280	11
581	20250107	100300	14966132	1279	1279	1279	1279	1
582	20250107	100200	14964853	1280	1280	1280	1280	0
583	20250107	100100	14964853	1280	1280	1280	1280	0
584	20250107	100000	14964853	1280	1280	1280	1280	0
585	20250107	095900	14964853	1280	1282	1282	1280	687
586	20250107	095800	14085178	1283	1283	1283	1283	26
587	20250107	095700	14051820	1284	1284	1284	1284	335
588	20250107	095600	13621680	1284	1284	1284	1284	0
589	20250107	095500	13621680	1284	1284	1284	1284	1243
590	20250107	095400	12025668	1284	1284	1284	1284	0
591	20250107	095300	12025668	1284	1284	1284	1284	0
592	20250107	095200	12025668	1284	1284	1284	1284	0
593	20250107	095100	12025668	1284	1284	1284	1284	0
594	20250107	095000	12025668	1284	1284	1284	1284	0
595	20250107	094900	12025668	1284	1284	1284	1284	0
596	20250107	094800	12025668	1284	1284	1284	1284	500
597	20250107	094700	11383668	1284	1284	1284	1284	0
598	20250107	094600	11383668	1284	1284	1284	1284	0
599	20250107	094500	11383668	1284	1284	1284	1284	0
600	20250107	094400	11383668	1284	1284	1284	1284	1
601	20250107	094300	11382384	1284	1284	1284	1284	18
602	20250107	094200	11359272	1284	1284	1284	1282	56
603	20250107	094100	11287372	1284	1284	1284	1284	0
604	20250107	094000	11287372	1284	1284	1284	1284	0
605	20250107	093900	11287372	1284	1284	1284	1284	100
606	20250107	093800	11158972	1291	1291	1291	1291	0
607	20250107	093700	11158972	1291	1291	1291	1291	0
608	20250107	093600	11158972	1291	1291	1291	1291	0
609	20250107	093500	11158972	1291	1290	1291	1290	1300
610	20250107	093400	9480976	1291	1291	1291	1291	0
611	20250107	093300	9480976	1291	1291	1291	1291	0
612	20250107	093200	9480976	1291	1291	1291	1291	0
613	20250107	093100	9480976	1291	1291	1291	1291	0
614	20250107	093000	9480976	1291	1291	1291	1291	82
615	20250107	092900	9375114	1292	1292	1292	1292	0
616	20250107	092800	9375114	1292	1292	1292	1292	0
617	20250107	092700	9375114	1292	1292	1292	1292	0
618	20250107	092600	9375114	1292	1292	1292	1292	800
619	20250107	092500	8341514	1292	1292	1292	1292	1608
620	20250107	092400	6263978	1292	1292	1292	1292	0
621	20250107	092300	6263978	1292	1292	1292	1292	0
622	20250107	092200	6263978	1292	1292	1292	1292	63
623	20250107	092100	6182582	1293	1289	1293	1289	1387
624	20250107	092000	4391298	1289	1289	1289	1289	0
625	20250107	091900	4391298	1289	1289	1289	1289	186
626	20250107	091800	4151544	1292	1292	1292	1292	0
627	20250107	091700	4151544	1292	1292	1292	1292	0
628	20250107	091600	4151544	1292	1292	1292	1292	0
629	20250107	091500	4151544	1292	1291	1292	1291	19
630	20250107	091400	4127014	1291	1291	1291	1291	32
631	20250107	091300	4085702	1280	1280	1280	1280	0
632	20250107	091200	4085702	1280	1280	1280	1280	0
633	20250107	091100	4085702	1280	1280	1280	1280	0
634	20250107	091000	4085702	1280	1280	1280	1280	0
635	20250107	090900	4085702	1280	1280	1280	1280	0
636	20250107	090800	4085702	1280	1280	1280	1280	0
637	20250107	090700	4085702	1280	1296	1296	1280	31
638	20250107	090600	4045894	1280	1297	1297	1280	203
639	20250107	090500	3785966	1273	1273	1273	1273	0
640	20250107	090400	3785966	1273	1273	1273	1273	0
641	20250107	090300	3785966	1273	1290	1308	1273	1972
642	20250107	090200	1249931	1279	1279	1279	1279	0
643	20250107	090100	1249931	1279	1279	1279	1279	385
644	20250107	090000	757516	1271	1271	1271	1271	596