KissMeData/347770/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	212100	233798691	1696	1696	1696	1696	988
3	20250120	212000	233798691	1696	1696	1696	1696	0
4	20250120	211900	233798691	1696	1696	1696	1696	0
5	20250120	211800	233798691	1696	1696	1696	1696	0
6	20250120	211700	233798691	1696	1696	1696	1696	0
7	20250120	211600	233798691	1696	1696	1696	1696	0
8	20250120	211500	233798691	1696	1696	1696	1696	0
9	20250120	211400	233798691	1696	1696	1696	1696	0
10	20250120	211300	233798691	1696	1696	1696	1696	0
11	20250120	211200	233798691	1696	1696	1696	1696	0
12	20250120	211100	233798691	1696	1696	1696	1696	0
13	20250120	211000	233798691	1696	1696	1696	1696	0
14	20250120	210900	233798691	1696	1696	1696	1696	0
15	20250120	210800	233798691	1696	1696	1696	1696	0
16	20250120	210700	233798691	1696	1696	1696	1696	0
17	20250120	210600	233798691	1696	1696	1696	1696	0
18	20250120	210500	233798691	1696	1696	1696	1696	0
19	20250120	210400	233798691	1696	1696	1696	1696	0
20	20250120	210300	233798691	1696	1696	1696	1696	0
21	20250120	210200	233798691	1696	1696	1696	1696	0
22	20250120	210100	233798691	1696	1696	1696	1696	0
23	20250120	210000	233798691	1696	1696	1696	1696	0
24	20250120	205900	233798691	1696	1696	1696	1696	0
25	20250120	205800	233798691	1696	1696	1696	1696	0
26	20250120	205700	233798691	1696	1696	1696	1696	0
27	20250120	205600	233798691	1696	1696	1696	1696	0
28	20250120	205500	233798691	1696	1696	1696	1696	0
29	20250120	205400	233798691	1696	1696	1696	1696	0
30	20250120	205300	233798691	1696	1696	1696	1696	0
31	20250120	205200	233798691	1696	1696	1696	1696	0
32	20250120	205100	233798691	1696	1696	1696	1696	988
33	20250120	205000	233798691	1696	1696	1696	1696	0
34	20250120	204900	233798691	1696	1696	1696	1696	0
35	20250120	204800	233798691	1696	1696	1696	1696	0
36	20250120	204700	233798691	1696	1696	1696	1696	0
37	20250120	204600	233798691	1696	1696	1696	1696	0
38	20250120	204500	233798691	1696	1696	1696	1696	0
39	20250120	204400	233798691	1696	1696	1696	1696	0
40	20250120	204300	233798691	1696	1696	1696	1696	0
41	20250120	204200	233798691	1696	1696	1696	1696	0
42	20250120	204100	233798691	1696	1696	1696	1696	0
43	20250120	204000	233798691	1696	1696	1696	1696	0
44	20250120	203900	233798691	1696	1696	1696	1696	0
45	20250120	203800	233798691	1696	1696	1696	1696	0
46	20250120	203700	233798691	1696	1696	1696	1696	0
47	20250120	203600	233798691	1696	1696	1696	1696	0
48	20250120	203500	233798691	1696	1696	1696	1696	0
49	20250120	203400	233798691	1696	1696	1696	1696	0
50	20250120	203300	233798691	1696	1696	1696	1696	0
51	20250120	203200	233798691	1696	1696	1696	1696	0
52	20250120	203100	233798691	1696	1696	1696	1696	0
53	20250120	203000	233798691	1696	1696	1696	1696	0
54	20250120	202900	233798691	1696	1696	1696	1696	0
55	20250120	202800	233798691	1696	1696	1696	1696	0
56	20250120	202700	233798691	1696	1696	1696	1696	0
57	20250120	202600	233798691	1696	1696	1696	1696	0
58	20250120	202500	233798691	1696	1696	1696	1696	0
59	20250120	202400	233798691	1696	1696	1696	1696	0
60	20250120	202300	233798691	1696	1696	1696	1696	0
61	20250120	202200	233798691	1696	1696	1696	1696	0
62	20250120	202100	233798691	1696	1696	1696	1696	988
63	20250120	202000	233798691	1696	1696	1696	1696	0
64	20250120	201900	233798691	1696	1696	1696	1696	0
65	20250120	201800	233798691	1696	1696	1696	1696	0
66	20250120	201700	233798691	1696	1696	1696	1696	0
67	20250120	201600	233798691	1696	1696	1696	1696	0
68	20250120	201500	233798691	1696	1696	1696	1696	0
69	20250120	201400	233798691	1696	1696	1696	1696	0
70	20250120	201300	233798691	1696	1696	1696	1696	0
71	20250120	201200	233798691	1696	1696	1696	1696	0
72	20250120	201100	233798691	1696	1696	1696	1696	0
73	20250120	201000	233798691	1696	1696	1696	1696	0
74	20250120	200900	233798691	1696	1696	1696	1696	0
75	20250120	200800	233798691	1696	1696	1696	1696	0
76	20250120	200700	233798691	1696	1696	1696	1696	0
77	20250120	200600	233798691	1696	1696	1696	1696	0
78	20250120	200500	233798691	1696	1696	1696	1696	0
79	20250120	200400	233798691	1696	1696	1696	1696	0
80	20250120	200300	233798691	1696	1696	1696	1696	0
81	20250120	200200	233798691	1696	1696	1696	1696	0
82	20250120	200100	233798691	1696	1696	1696	1696	0
83	20250120	200000	233798691	1696	1696	1696	1696	0
84	20250120	195900	233798691	1696	1696	1696	1696	0
85	20250120	195800	233798691	1696	1696	1696	1696	0
86	20250120	195700	233798691	1696	1696	1696	1696	0
87	20250120	195600	233798691	1696	1696	1696	1696	0
88	20250120	195500	233798691	1696	1696	1696	1696	0
89	20250120	195400	233798691	1696	1696	1696	1696	0
90	20250120	195300	233798691	1696	1696	1696	1696	0
91	20250120	195200	233798691	1696	1696	1696	1696	0
92	20250120	195100	233798691	1696	1696	1696	1696	988
93	20250120	195000	233798691	1696	1696	1696	1696	0
94	20250120	194900	233798691	1696	1696	1696	1696	0
95	20250120	194800	233798691	1696	1696	1696	1696	0
96	20250120	194700	233798691	1696	1696	1696	1696	0
97	20250120	194600	233798691	1696	1696	1696	1696	0
98	20250120	194500	233798691	1696	1696	1696	1696	0
99	20250120	194400	233798691	1696	1696	1696	1696	0
100	20250120	194300	233798691	1696	1696	1696	1696	0
101	20250120	194200	233798691	1696	1696	1696	1696	0
102	20250120	194100	233798691	1696	1696	1696	1696	0
103	20250120	194000	233798691	1696	1696	1696	1696	0
104	20250120	193900	233798691	1696	1696	1696	1696	0
105	20250120	193800	233798691	1696	1696	1696	1696	0
106	20250120	193700	233798691	1696	1696	1696	1696	0
107	20250120	193600	233798691	1696	1696	1696	1696	0
108	20250120	193500	233798691	1696	1696	1696	1696	0
109	20250120	193400	233798691	1696	1696	1696	1696	0
110	20250120	193300	233798691	1696	1696	1696	1696	0
111	20250120	193200	233798691	1696	1696	1696	1696	0
112	20250120	193100	233798691	1696	1696	1696	1696	0
113	20250120	193000	233798691	1696	1696	1696	1696	0
114	20250120	192900	233798691	1696	1696	1696	1696	0
115	20250120	192800	233798691	1696	1696	1696	1696	0
116	20250120	192700	233798691	1696	1696	1696	1696	0
117	20250120	192600	233798691	1696	1696	1696	1696	0
118	20250120	192500	233798691	1696	1696	1696	1696	0
119	20250120	192400	233798691	1696	1696	1696	1696	0
120	20250120	192300	233798691	1696	1696	1696	1696	0
121	20250120	192200	233798691	1696	1696	1696	1696	0
122	20250120	192100	233798691	1696	1696	1696	1696	988
123	20250120	192000	233798691	1696	1696	1696	1696	0
124	20250120	191900	233798691	1696	1696	1696	1696	0
125	20250120	191800	233798691	1696	1696	1696	1696	0
126	20250120	191700	233798691	1696	1696	1696	1696	0
127	20250120	191600	233798691	1696	1696	1696	1696	0
128	20250120	191500	233798691	1696	1696	1696	1696	0
129	20250120	191400	233798691	1696	1696	1696	1696	0
130	20250120	191300	233798691	1696	1696	1696	1696	0
131	20250120	191200	233798691	1696	1696	1696	1696	0
132	20250120	191100	233798691	1696	1696	1696	1696	0
133	20250120	191000	233798691	1696	1696	1696	1696	0
134	20250120	190900	233798691	1696	1696	1696	1696	0
135	20250120	190800	233798691	1696	1696	1696	1696	0
136	20250120	190700	233798691	1696	1696	1696	1696	0
137	20250120	190600	233798691	1696	1696	1696	1696	0
138	20250120	190500	233798691	1696	1696	1696	1696	0
139	20250120	190400	233798691	1696	1696	1696	1696	0
140	20250120	190300	233798691	1696	1696	1696	1696	0
141	20250120	190200	233798691	1696	1696	1696	1696	0
142	20250120	190100	233798691	1696	1696	1696	1696	0
143	20250120	190000	233798691	1696	1696	1696	1696	0
144	20250120	185900	233798691	1696	1696	1696	1696	0
145	20250120	185800	233798691	1696	1696	1696	1696	0
146	20250120	185700	233798691	1696	1696	1696	1696	0
147	20250120	185600	233798691	1696	1696	1696	1696	0
148	20250120	185500	233798691	1696	1696	1696	1696	0
149	20250120	185400	233798691	1696	1696	1696	1696	0
150	20250120	185300	233798691	1696	1696	1696	1696	0
151	20250120	185200	233798691	1696	1696	1696	1696	0
152	20250120	185100	233798691	1696	1696	1696	1696	988
153	20250120	185000	233798691	1696	1696	1696	1696	0
154	20250120	184900	233798691	1696	1696	1696	1696	0
155	20250120	184800	233798691	1696	1696	1696	1696	0
156	20250120	184700	233798691	1696	1696	1696	1696	0
157	20250120	184600	233798691	1696	1696	1696	1696	0
158	20250120	184500	233798691	1696	1696	1696	1696	0
159	20250120	184400	233798691	1696	1696	1696	1696	0
160	20250120	184300	233798691	1696	1696	1696	1696	0
161	20250120	184200	233798691	1696	1696	1696	1696	0
162	20250120	184100	233798691	1696	1696	1696	1696	0
163	20250120	184000	233798691	1696	1696	1696	1696	0
164	20250120	183900	233798691	1696	1696	1696	1696	0
165	20250120	183800	233798691	1696	1696	1696	1696	0
166	20250120	183700	233798691	1696	1696	1696	1696	0
167	20250120	183600	233798691	1696	1696	1696	1696	0
168	20250120	183500	233798691	1696	1696	1696	1696	0
169	20250120	183400	233798691	1696	1696	1696	1696	0
170	20250120	183300	233798691	1696	1696	1696	1696	0
171	20250120	183200	233798691	1696	1696	1696	1696	0
172	20250120	183100	233798691	1696	1696	1696	1696	0
173	20250120	183000	233798691	1696	1696	1696	1696	0
174	20250120	182900	233798691	1696	1696	1696	1696	0
175	20250120	182800	233798691	1696	1696	1696	1696	0
176	20250120	182700	233798691	1696	1696	1696	1696	0
177	20250120	182600	233798691	1696	1696	1696	1696	0
178	20250120	182500	233798691	1696	1696	1696	1696	0
179	20250120	182400	233798691	1696	1696	1696	1696	0
180	20250120	182300	233798691	1696	1696	1696	1696	0
181	20250120	182200	233798691	1696	1696	1696	1696	0
182	20250120	182100	233798691	1696	1696	1696	1696	988
183	20250120	182000	233798691	1696	1696	1696	1696	0
184	20250120	181900	233798691	1696	1696	1696	1696	0
185	20250120	181800	233798691	1696	1696	1696	1696	0
186	20250120	181700	233798691	1696	1696	1696	1696	0
187	20250120	181600	233798691	1696	1696	1696	1696	0
188	20250120	181500	233798691	1696	1696	1696	1696	0
189	20250120	181400	233798691	1696	1696	1696	1696	0
190	20250120	181300	233798691	1696	1696	1696	1696	0
191	20250120	181200	233798691	1696	1696	1696	1696	0
192	20250120	181100	233798691	1696	1696	1696	1696	0
193	20250120	181000	233798691	1696	1696	1696	1696	0
194	20250120	180900	233798691	1696	1696	1696	1696	0
195	20250120	180800	233798691	1696	1696	1696	1696	0
196	20250120	180700	233798691	1696	1696	1696	1696	0
197	20250120	180600	233798691	1696	1696	1696	1696	0
198	20250120	180500	233798691	1696	1696	1696	1696	0
199	20250120	180400	233798691	1696	1696	1696	1696	0
200	20250120	180300	233798691	1696	1696	1696	1696	0
201	20250120	180200	233798691	1696	1696	1696	1696	0
202	20250120	180100	233798691	1696	1696	1696	1696	0
203	20250120	180000	233798691	1696	1696	1696	1696	0
204	20250120	175900	233798691	1696	1696	1696	1696	0
205	20250120	175800	233798691	1696	1696	1696	1696	0
206	20250120	175700	233798691	1696	1696	1696	1696	0
207	20250120	175600	233798691	1696	1696	1696	1696	0
208	20250120	175500	233798691	1696	1696	1696	1696	0
209	20250120	175400	233798691	1696	1696	1696	1696	0
210	20250120	175300	233798691	1696	1696	1696	1696	0
211	20250120	175200	233798691	1696	1696	1696	1696	0
212	20250120	175100	233798691	1696	1696	1696	1696	988
213	20250120	175000	233798691	1696	1696	1696	1696	0
214	20250120	174900	233798691	1696	1696	1696	1696	0
215	20250120	174800	233798691	1696	1696	1696	1696	0
216	20250120	174700	233798691	1696	1696	1696	1696	0
217	20250120	174600	233798691	1696	1696	1696	1696	0
218	20250120	174500	233798691	1696	1696	1696	1696	0
219	20250120	174400	233798691	1696	1696	1696	1696	0
220	20250120	174300	233798691	1696	1696	1696	1696	0
221	20250120	174200	233798691	1696	1696	1696	1696	0
222	20250120	174100	233798691	1696	1696	1696	1696	0
223	20250120	174000	233798691	1696	1696	1696	1696	0
224	20250120	173900	233798691	1696	1696	1696	1696	0
225	20250120	173800	233798691	1696	1696	1696	1696	0
226	20250120	173700	233798691	1696	1696	1696	1696	0
227	20250120	173600	233798691	1696	1696	1696	1696	0
228	20250120	173500	233798691	1696	1696	1696	1696	0
229	20250120	173400	233798691	1696	1696	1696	1696	0
230	20250120	173300	233798691	1696	1696	1696	1696	0
231	20250120	173200	233798691	1696	1696	1696	1696	0
232	20250120	173100	233798691	1696	1696	1696	1696	0
233	20250120	173000	233798691	1696	1696	1696	1696	0
234	20250120	172900	233798691	1696	1696	1696	1696	0
235	20250120	172800	233798691	1696	1696	1696	1696	0
236	20250120	172700	233798691	1696	1696	1696	1696	0
237	20250120	172600	233798691	1696	1696	1696	1696	0
238	20250120	172500	233798691	1696	1696	1696	1696	0
239	20250120	172400	233798691	1696	1696	1696	1696	0
240	20250120	172300	233798691	1696	1696	1696	1696	0
241	20250120	172200	233798691	1696	1696	1696	1696	0
242	20250120	172100	233798691	1696	1696	1696	1696	988
243	20250120	172000	233798691	1696	1696	1696	1696	0
244	20250120	171900	233798691	1696	1696	1696	1696	0
245	20250120	171800	233798691	1696	1696	1696	1696	0
246	20250120	171700	233798691	1696	1696	1696	1696	0
247	20250120	171600	233798691	1696	1696	1696	1696	0
248	20250120	171500	233798691	1696	1696	1696	1696	0
249	20250120	171400	233798691	1696	1696	1696	1696	0
250	20250120	171300	233798691	1696	1696	1696	1696	0
251	20250120	171200	233798691	1696	1696	1696	1696	0
252	20250120	171100	233798691	1696	1696	1696	1696	0
253	20250120	171000	233798691	1696	1696	1696	1696	0
254	20250120	170900	233798691	1696	1696	1696	1696	0
255	20250120	170800	233798691	1696	1696	1696	1696	0
256	20250120	170700	233798691	1696	1696	1696	1696	0
257	20250120	170600	233798691	1696	1696	1696	1696	0
258	20250120	170500	233798691	1696	1696	1696	1696	0
259	20250120	170400	233798691	1696	1696	1696	1696	0
260	20250120	170300	233798691	1696	1696	1696	1696	0
261	20250120	170200	233798691	1696	1696	1696	1696	0
262	20250120	170100	233798691	1696	1696	1696	1696	0
263	20250120	170000	233798691	1696	1696	1696	1696	0
264	20250120	165900	233798691	1696	1696	1696	1696	0
265	20250120	165800	233798691	1696	1696	1696	1696	0
266	20250120	165700	233798691	1696	1696	1696	1696	0
267	20250120	165600	233798691	1696	1696	1696	1696	0
268	20250120	165500	233798691	1696	1696	1696	1696	0
269	20250120	165400	233798691	1696	1696	1696	1696	0
270	20250120	165300	233798691	1696	1696	1696	1696	0
271	20250120	165200	233798691	1696	1696	1696	1696	0
272	20250120	165100	233798691	1696	1696	1696	1696	988
273	20250120	165000	233798691	1696	1696	1696	1696	0
274	20250120	164900	233798691	1696	1696	1696	1696	0
275	20250120	164800	233798691	1696	1696	1696	1696	0
276	20250120	164700	233798691	1696	1696	1696	1696	0
277	20250120	164600	233798691	1696	1696	1696	1696	0
278	20250120	164500	233798691	1696	1696	1696	1696	0
279	20250120	164400	233798691	1696	1696	1696	1696	0
280	20250120	164300	233798691	1696	1696	1696	1696	0
281	20250120	164200	233798691	1696	1696	1696	1696	0
282	20250120	164100	233798691	1696	1696	1696	1696	0
283	20250120	164000	233798691	1696	1696	1696	1696	0
284	20250120	163900	233798691	1696	1696	1696	1696	0
285	20250120	163800	233798691	1696	1696	1696	1696	0
286	20250120	163700	233798691	1696	1696	1696	1696	0
287	20250120	163600	233798691	1696	1696	1696	1696	0
288	20250120	163500	233798691	1696	1696	1696	1696	0
289	20250120	163400	233798691	1696	1696	1696	1696	0
290	20250120	163300	233798691	1696	1696	1696	1696	0
291	20250120	163200	233798691	1696	1696	1696	1696	0
292	20250120	163100	233798691	1696	1696	1696	1696	0
293	20250120	163000	233798691	1696	1696	1696	1696	0
294	20250120	162900	233798691	1696	1696	1696	1696	0
295	20250120	162800	233798691	1696	1696	1696	1696	0
296	20250120	162700	233798691	1696	1696	1696	1696	0
297	20250120	162600	233798691	1696	1696	1696	1696	0
298	20250120	162500	233798691	1696	1696	1696	1696	0
299	20250120	162400	233798691	1696	1696	1696	1696	0
300	20250120	162300	233798691	1696	1696	1696	1696	0
301	20250120	162200	233798691	1696	1696	1696	1696	0
302	20250120	162100	233798691	1696	1696	1696	1696	988
303	20250120	162000	233798691	1696	1696	1696	1696	0
304	20250120	161900	233798691	1696	1696	1696	1696	0
305	20250120	161800	233798691	1696	1696	1696	1696	0
306	20250120	161700	233798691	1696	1696	1696	1696	0
307	20250120	161600	233798691	1696	1696	1696	1696	0
308	20250120	161500	233798691	1696	1696	1696	1696	0
309	20250120	161400	233798691	1696	1696	1696	1696	0
310	20250120	161300	233798691	1696	1696	1696	1696	0
311	20250120	161200	233798691	1696	1696	1696	1696	0
312	20250120	161100	233798691	1696	1696	1696	1696	0
313	20250120	161000	233798691	1696	1696	1696	1696	0
314	20250120	160900	233798691	1696	1696	1696	1696	0
315	20250120	160800	233798691	1696	1696	1696	1696	0
316	20250120	160700	233798691	1696	1696	1696	1696	0
317	20250120	160600	233798691	1696	1696	1696	1696	0
318	20250120	160500	233798691	1696	1696	1696	1696	0
319	20250120	160400	233798691	1696	1696	1696	1696	0
320	20250120	160300	233798691	1696	1696	1696	1696	0
321	20250120	160200	233798691	1696	1696	1696	1696	0
322	20250120	160100	233798691	1696	1696	1696	1696	0
323	20250120	160000	233798691	1696	1696	1696	1696	0
324	20250120	155900	233798691	1696	1696	1696	1696	0
325	20250120	155800	233798691	1696	1696	1696	1696	0
326	20250120	155700	233798691	1696	1696	1696	1696	0
327	20250120	155600	233798691	1696	1696	1696	1696	0
328	20250120	155500	233798691	1696	1696	1696	1696	0
329	20250120	155400	233798691	1696	1696	1696	1696	0
330	20250120	155300	233798691	1696	1696	1696	1696	0
331	20250120	155200	233798691	1696	1696	1696	1696	0
332	20250120	155100	233798691	1696	1696	1696	1696	988
333	20250120	155000	233798691	1696	1696	1696	1696	0
334	20250120	154900	233798691	1696	1696	1696	1696	0
335	20250120	154800	233798691	1696	1696	1696	1696	0
336	20250120	154700	233798691	1696	1696	1696	1696	0
337	20250120	154600	233798691	1696	1696	1696	1696	0
338	20250120	154500	233798691	1696	1696	1696	1696	0
339	20250120	154400	233798691	1696	1696	1696	1696	0
340	20250120	154300	233798691	1696	1696	1696	1696	0
341	20250120	154200	233798691	1696	1696	1696	1696	0
342	20250120	154100	233798691	1696	1696	1696	1696	0
343	20250120	154000	233798691	1696	1696	1696	1696	0
344	20250120	153900	233798691	1696	1696	1696	1696	0
345	20250120	153800	233798691	1696	1696	1696	1696	0
346	20250120	153700	233798691	1696	1696	1696	1696	0
347	20250120	153600	233798691	1696	1696	1696	1696	0
348	20250120	153500	233798691	1696	1696	1696	1696	0
349	20250120	153400	233798691	1696	1696	1696	1696	0
350	20250120	153300	233798691	1696	1696	1696	1696	0
351	20250120	153200	233798691	1696	1696	1696	1696	0
352	20250120	153100	233798691	1696	1696	1696	1696	0
353	20250120	153000	233798691	1696	1696	1696	1696	988
354	20250120	152900	232123043	1704	1704	1704	1704	0
355	20250120	152800	232123043	1704	1704	1704	1704	0
356	20250120	152700	232123043	1704	1704	1704	1704	0
357	20250120	152600	232123043	1704	1704	1704	1704	0
358	20250120	152500	232123043	1704	1704	1704	1704	0
359	20250120	152400	232123043	1704	1704	1704	1704	0
360	20250120	152300	232123043	1704	1704	1704	1704	0
361	20250120	152200	232123043	1704	1704	1704	1704	0
362	20250120	152100	232123043	1704	1704	1704	1704	0
363	20250120	152000	232123043	1704	1704	1704	1704	0
364	20250120	151900	232123043	1704	1704	1704	1704	0
365	20250120	151800	232123043	1704	1704	1704	1704	0
366	20250120	151700	232123043	1704	1704	1704	1704	0
367	20250120	151600	232123043	1704	1704	1704	1704	0
368	20250120	151500	232123043	1704	1704	1704	1704	52
369	20250120	151400	232034435	1696	1695	1696	1689	260
370	20250120	151300	231595201	1697	1697	1697	1697	2
371	20250120	151200	231591807	1698	1698	1698	1698	1
372	20250120	151100	231590109	1709	1709	1709	1709	0
373	20250120	151000	231590109	1709	1709	1709	1709	0
374	20250120	150900	231590109	1709	1709	1709	1709	0
375	20250120	150800	231590109	1709	1699	1709	1699	14
376	20250120	150700	231566313	1701	1701	1701	1701	0
377	20250120	150600	231566313	1701	1701	1701	1701	0
378	20250120	150500	231566313	1701	1701	1701	1701	0
379	20250120	150400	231566313	1701	1701	1701	1701	1038
380	20250120	150300	229800675	1704	1715	1716	1704	49
381	20250120	150200	229716963	1705	1705	1705	1705	0
382	20250120	150100	229716963	1705	1716	1716	1705	231
383	20250120	150000	229323097	1705	1710	1710	1705	34
384	20250120	145900	229265122	1718	1718	1718	1718	1
385	20250120	145800	229263404	1717	1717	1717	1717	1
386	20250120	145700	229261687	1718	1718	1718	1718	0
387	20250120	145600	229261687	1718	1718	1718	1718	0
388	20250120	145500	229261687	1718	1718	1718	1718	100
389	20250120	145400	229089887	1720	1720	1720	1720	0
390	20250120	145300	229089887	1720	1704	1720	1704	2003
391	20250120	145200	225655327	1701	1694	1701	1694	3217
392	20250120	145100	220196549	1694	1694	1694	1694	2
393	20250120	145000	220193161	1694	1694	1694	1694	0
394	20250120	144900	220193161	1694	1694	1694	1694	0
395	20250120	144800	220193161	1694	1694	1694	1694	100
396	20250120	144700	220023761	1694	1694	1694	1694	0
397	20250120	144600	220023761	1694	1694	1694	1694	0
398	20250120	144500	220023761	1694	1694	1694	1694	30
399	20250120	144400	219972941	1694	1691	1694	1691	680
400	20250120	144300	218822744	1692	1692	1692	1692	0
401	20250120	144200	218822744	1692	1692	1692	1692	0
402	20250120	144100	218822744	1692	1692	1692	1692	0
403	20250120	144000	218822744	1692	1692	1692	1692	0
404	20250120	143900	218822744	1692	1692	1692	1692	1
405	20250120	143800	218821052	1687	1687	1687	1687	0
406	20250120	143700	218821052	1687	1690	1690	1687	30
407	20250120	143600	218770412	1690	1692	1693	1690	328
408	20250120	143500	218216041	1695	1695	1695	1695	0
409	20250120	143400	218216041	1695	1695	1695	1695	0
410	20250120	143300	218216041	1695	1694	1695	1694	2
411	20250120	143200	218212652	1695	1691	1695	1691	2619
412	20250120	143100	213780058	1691	1691	1691	1691	0
413	20250120	143000	213780058	1691	1691	1691	1691	0
414	20250120	142900	213780058	1691	1691	1691	1691	0
415	20250120	142800	213780058	1691	1691	1691	1691	69
416	20250120	142700	213663379	1691	1691	1691	1691	3
417	20250120	142600	213658306	1691	1691	1691	1691	1
418	20250120	142500	213656615	1690	1690	1690	1690	8
419	20250120	142400	213643095	1690	1690	1690	1690	0
420	20250120	142300	213643095	1690	1690	1690	1690	0
421	20250120	142200	213643095	1690	1690	1690	1690	0
422	20250120	142100	213643095	1690	1690	1690	1690	0
423	20250120	142000	213643095	1690	1690	1690	1690	1
424	20250120	141900	213641405	1685	1685	1685	1685	0
425	20250120	141800	213641405	1685	1687	1687	1685	721
426	20250120	141700	212425920	1690	1690	1690	1690	0
427	20250120	141600	212425920	1690	1690	1690	1690	0
428	20250120	141500	212425920	1690	1690	1690	1690	0
429	20250120	141400	212425920	1690	1690	1690	1690	15
430	20250120	141300	212400570	1690	1690	1690	1690	0
431	20250120	141200	212400570	1690	1690	1690	1690	0
432	20250120	141100	212400570	1690	1690	1690	1690	1
433	20250120	141000	212398880	1686	1686	1686	1686	0
434	20250120	140900	212398880	1686	1686	1686	1686	500
435	20250120	140800	211555880	1691	1691	1691	1691	0
436	20250120	140700	211555880	1691	1691	1691	1691	0
437	20250120	140600	211555880	1691	1691	1691	1691	0
438	20250120	140500	211555880	1691	1691	1691	1691	0
439	20250120	140400	211555880	1691	1691	1691	1691	0
440	20250120	140300	211555880	1691	1691	1691	1691	0
441	20250120	140200	211555880	1691	1691	1691	1691	0
442	20250120	140100	211555880	1691	1691	1691	1691	0
443	20250120	140000	211555880	1691	1691	1691	1691	0
444	20250120	135900	211555880	1691	1691	1691	1691	0
445	20250120	135800	211555880	1691	1691	1691	1691	199
446	20250120	135700	211219371	1691	1691	1691	1691	0
447	20250120	135600	211219371	1691	1691	1691	1691	50
448	20250120	135500	211134821	1691	1691	1691	1691	0
449	20250120	135400	211134821	1691	1691	1691	1691	0
450	20250120	135300	211134821	1691	1691	1691	1691	0
451	20250120	135200	211134821	1691	1691	1691	1691	0
452	20250120	135100	211134821	1691	1691	1691	1691	1
453	20250120	135000	211133130	1690	1690	1690	1690	0
454	20250120	134900	211133130	1690	1691	1691	1690	100
455	20250120	134800	210964080	1691	1691	1691	1691	38
456	20250120	134700	210899822	1691	1691	1691	1690	72
457	20250120	134600	210778080	1692	1692	1692	1692	0
458	20250120	134500	210778080	1692	1692	1692	1692	0
459	20250120	134400	210778080	1692	1692	1692	1692	0
460	20250120	134300	210778080	1692	1692	1692	1692	0
461	20250120	134200	210778080	1692	1692	1692	1692	0
462	20250120	134100	210778080	1692	1692	1692	1692	0
463	20250120	134000	210778080	1692	1692	1692	1692	0
464	20250120	133900	210778080	1692	1692	1692	1692	0
465	20250120	133800	210778080	1692	1692	1692	1692	0
466	20250120	133700	210778080	1692	1692	1692	1692	0
467	20250120	133600	210778080	1692	1692	1692	1692	0
468	20250120	133500	210778080	1692	1692	1692	1692	0
469	20250120	133400	210778080	1692	1692	1692	1692	0
470	20250120	133300	210778080	1692	1692	1692	1692	0
471	20250120	133200	210778080	1692	1692	1692	1692	110
472	20250120	133100	210591960	1685	1685	1685	1685	0
473	20250120	133000	210591960	1685	1685	1685	1685	0
474	20250120	132900	210591960	1685	1687	1687	1685	87
475	20250120	132800	210445284	1688	1688	1688	1688	0
476	20250120	132700	210445284	1688	1688	1688	1688	0
477	20250120	132600	210445284	1688	1688	1688	1688	0
478	20250120	132500	210445284	1688	1688	1688	1688	163
479	20250120	132400	210170140	1691	1691	1691	1691	0
480	20250120	132300	210170140	1691	1691	1691	1691	0
481	20250120	132200	210170140	1691	1691	1691	1691	0
482	20250120	132100	210170140	1691	1690	1691	1690	168
483	20250120	132000	209886055	1690	1690	1690	1690	177
484	20250120	131900	209586925	1690	1690	1690	1690	4
485	20250120	131800	209580165	1690	1690	1690	1690	0
486	20250120	131700	209580165	1690	1690	1690	1690	0
487	20250120	131600	209580165	1690	1690	1690	1690	0
488	20250120	131500	209580165	1690	1690	1690	1690	0
489	20250120	131400	209580165	1690	1690	1690	1690	7
490	20250120	131300	209568335	1690	1690	1690	1690	0
491	20250120	131200	209568335	1690	1690	1690	1690	0
492	20250120	131100	209568335	1690	1690	1690	1690	0
493	20250120	131000	209568335	1690	1690	1690	1690	0
494	20250120	130900	209568335	1690	1690	1690	1690	5
495	20250120	130800	209559885	1690	1688	1690	1688	2000
496	20250120	130700	206183607	1688	1688	1688	1688	0
497	20250120	130600	206183607	1688	1688	1688	1688	0
498	20250120	130500	206183607	1688	1688	1688	1688	49
499	20250120	130400	206100895	1688	1688	1688	1688	0
500	20250120	130300	206100895	1688	1688	1688	1688	0
501	20250120	130200	206100895	1688	1688	1688	1687	136
502	20250120	130100	205871329	1688	1689	1689	1688	17
503	20250120	130000	205842618	1688	1689	1689	1688	14
504	20250120	125900	205818976	1689	1689	1689	1689	33
505	20250120	125800	205763239	1689	1689	1689	1689	0
506	20250120	125700	205763239	1689	1689	1689	1689	0
507	20250120	125600	205763239	1689	1689	1689	1689	1
508	20250120	125500	205761550	1682	1682	1682	1682	0
509	20250120	125400	205761550	1682	1682	1682	1682	0
510	20250120	125300	205761550	1682	1682	1682	1682	0
511	20250120	125200	205761550	1682	1682	1682	1682	0
512	20250120	125100	205761550	1682	1682	1682	1682	0
513	20250120	125000	205761550	1682	1682	1682	1682	0
514	20250120	124900	205761550	1682	1682	1682	1682	0
515	20250120	124800	205761550	1682	1682	1682	1682	0
516	20250120	124700	205761550	1682	1691	1691	1682	3928
517	20250120	124600	199149306	1691	1691	1691	1691	0
518	20250120	124500	199149306	1691	1691	1691	1691	0
519	20250120	124400	199149306	1691	1691	1691	1691	0
520	20250120	124300	199149306	1691	1691	1691	1691	0
521	20250120	124200	199149306	1691	1691	1691	1691	0
522	20250120	124100	199149306	1691	1691	1691	1691	1
523	20250120	124000	199147615	1685	1686	1686	1685	533
524	20250120	123900	198249480	1686	1689	1689	1686	311
525	20250120	123800	197725125	1689	1691	1691	1689	139
526	20250120	123700	197490346	1691	1691	1691	1691	0
527	20250120	123600	197490346	1691	1690	1691	1690	663
528	20250120	123500	196369258	1690	1690	1690	1690	0
529	20250120	123400	196369258	1690	1690	1691	1690	53
530	20250120	123300	196279678	1690	1690	1690	1690	60
531	20250120	123200	196178278	1690	1690	1690	1690	444
532	20250120	123100	195427918	1691	1691	1691	1691	0
533	20250120	123000	195427918	1691	1691	1691	1691	0
534	20250120	122900	195427918	1691	1691	1691	1691	0
535	20250120	122800	195427918	1691	1691	1691	1691	0
536	20250120	122700	195427918	1691	1691	1691	1691	0
537	20250120	122600	195427918	1691	1691	1691	1691	0
538	20250120	122500	195427918	1691	1691	1691	1691	1
539	20250120	122400	195426227	1691	1691	1691	1691	171
540	20250120	122300	195137066	1692	1692	1692	1692	0
541	20250120	122200	195137066	1692	1692	1692	1692	0
542	20250120	122100	195137066	1692	1692	1692	1692	0
543	20250120	122000	195137066	1692	1692	1692	1692	10
544	20250120	121900	195120146	1692	1692	1692	1692	0
545	20250120	121800	195120146	1692	1690	1692	1690	3
546	20250120	121700	195115074	1690	1690	1690	1690	154
547	20250120	121600	194854814	1690	1686	1690	1686	986
548	20250120	121500	193189307	1686	1686	1686	1686	100
549	20250120	121400	193020707	1689	1684	1689	1684	302
550	20250120	121300	192512129	1689	1689	1689	1689	0
551	20250120	121200	192512129	1689	1689	1689	1689	1
552	20250120	121100	192510440	1685	1685	1685	1685	755
553	20250120	121000	191238265	1685	1685	1685	1685	104
554	20250120	120900	191063025	1689	1689	1689	1689	0
555	20250120	120800	191063025	1689	1685	1689	1685	62
556	20250120	120700	190958551	1689	1689	1689	1689	1
557	20250120	120600	190956862	1686	1685	1686	1685	678
558	20250120	120500	189814104	1684	1684	1684	1684	0
559	20250120	120400	189814104	1684	1684	1684	1684	250
560	20250120	120300	189393104	1683	1683	1683	1683	306
561	20250120	120200	188878106	1682	1682	1682	1682	24
562	20250120	120100	188837738	1683	1683	1683	1683	0
563	20250120	120000	188837738	1683	1683	1683	1683	0
564	20250120	115900	188837738	1683	1683	1683	1683	0
565	20250120	115800	188837738	1683	1683	1683	1683	1
566	20250120	115700	188836055	1682	1682	1682	1682	238
567	20250120	115600	188435739	1683	1683	1683	1683	0
568	20250120	115500	188435739	1683	1681	1683	1681	2
569	20250120	115400	188432375	1681	1681	1681	1681	0
570	20250120	115300	188432375	1681	1681	1681	1681	170
571	20250120	115200	188146605	1681	1681	1681	1681	0
572	20250120	115100	188146605	1681	1681	1681	1681	0
573	20250120	115000	188146605	1681	1681	1681	1681	0
574	20250120	114900	188146605	1681	1682	1682	1681	1238
575	20250120	114800	186065526	1683	1683	1683	1683	7
576	20250120	114700	186053745	1683	1682	1683	1682	302
577	20250120	114600	185545779	1683	1683	1683	1683	14
578	20250120	114500	185522217	1683	1683	1683	1683	0
579	20250120	114400	185522217	1683	1682	1683	1682	368
580	20250120	114300	184903211	1682	1682	1682	1682	10
581	20250120	114200	184886391	1681	1680	1681	1680	397
582	20250120	114100	184219334	1680	1680	1680	1680	0
583	20250120	114000	184219334	1680	1680	1680	1680	0
584	20250120	113900	184219334	1680	1680	1680	1680	0
585	20250120	113800	184219334	1680	1680	1680	1680	0
586	20250120	113700	184219334	1680	1680	1680	1680	0
587	20250120	113600	184219334	1680	1680	1680	1680	1
588	20250120	113500	184217654	1679	1679	1679	1679	0
589	20250120	113400	184217654	1679	1679	1679	1679	0
590	20250120	113300	184217654	1679	1679	1679	1679	0
591	20250120	113200	184217654	1679	1679	1679	1679	0
592	20250120	113100	184217654	1679	1679	1679	1679	249
593	20250120	113000	183799583	1679	1679	1679	1679	0
594	20250120	112900	183799583	1679	1679	1679	1679	1
595	20250120	112800	183797904	1679	1679	1679	1679	1
596	20250120	112700	183796225	1678	1678	1678	1678	0
597	20250120	112600	183796225	1678	1678	1678	1678	15
598	20250120	112500	183771055	1678	1678	1678	1678	0
599	20250120	112400	183771055	1678	1678	1678	1678	0
600	20250120	112300	183771055	1678	1678	1678	1678	51
601	20250120	112200	183685477	1678	1678	1678	1678	50
602	20250120	112100	183601577	1679	1679	1679	1679	0
603	20250120	112000	183601577	1679	1679	1679	1679	10
604	20250120	111900	183584787	1677	1677	1677	1677	448
605	20250120	111800	182833491	1677	1678	1678	1677	260
606	20250120	111700	182397403	1677	1677	1677	1677	151
607	20250120	111600	182144176	1677	1677	1677	1677	0
608	20250120	111500	182144176	1677	1677	1677	1677	118
609	20250120	111400	181946290	1677	1677	1677	1677	2
610	20250120	111300	181942936	1678	1678	1678	1678	0
611	20250120	111200	181942936	1678	1678	1678	1678	0
612	20250120	111100	181942936	1678	1678	1678	1678	0
613	20250120	111000	181942936	1678	1678	1678	1678	300
614	20250120	110900	181439536	1677	1677	1677	1677	0
615	20250120	110800	181439536	1677	1667	1677	1667	1072
616	20250120	110700	179642882	1667	1677	1677	1666	139
617	20250120	110600	179411219	1677	1677	1677	1677	8
618	20250120	110500	179397803	1677	1677	1677	1677	1
619	20250120	110400	179396126	1666	1666	1666	1666	0
620	20250120	110300	179396126	1666	1666	1666	1666	0
621	20250120	110200	179396126	1666	1668	1668	1666	1539
622	20250120	110100	176831875	1677	1677	1677	1677	0
623	20250120	110000	176831875	1677	1677	1677	1677	0
624	20250120	105900	176831875	1677	1675	1677	1665	4
625	20250120	105800	176825181	1668	1668	1668	1668	100
626	20250120	105700	176658381	1665	1665	1665	1662	5096
627	20250120	105600	168183493	1665	1668	1668	1665	5535
628	20250120	105500	158955670	1670	1670	1670	1670	0
629	20250120	105400	158955670	1670	1670	1670	1670	0
630	20250120	105300	158955670	1670	1670	1670	1670	0
631	20250120	105200	158955670	1670	1671	1671	1670	500
632	20250120	105100	158120556	1671	1671	1671	1671	0
633	20250120	105000	158120556	1671	1672	1672	1671	526
634	20250120	104900	157241459	1675	1675	1675	1675	0
635	20250120	104800	157241459	1675	1675	1675	1675	10
636	20250120	104700	157224709	1675	1675	1675	1675	20
637	20250120	104600	157191209	1675	1675	1675	1675	32
638	20250120	104500	157137609	1677	1677	1677	1677	0
639	20250120	104400	157137609	1677	1677	1677	1677	0
640	20250120	104300	157137609	1677	1677	1677	1677	24
641	20250120	104200	157097361	1672	1672	1672	1672	0
642	20250120	104100	157097361	1672	1672	1672	1672	1
643	20250120	104000	157095689	1671	1671	1671	1671	20
644	20250120	103900	157062269	1677	1677	1677	1677	1
645	20250120	103800	157060592	1678	1678	1678	1678	0
646	20250120	103700	157060592	1678	1678	1678	1678	1
647	20250120	103600	157058914	1670	1670	1670	1670	439
648	20250120	103500	156325784	1670	1670	1670	1670	0
649	20250120	103400	156325784	1670	1670	1670	1670	0
650	20250120	103300	156325784	1670	1670	1670	1670	1200
651	20250120	103200	154321784	1678	1678	1678	1678	0
652	20250120	103100	154321784	1678	1678	1678	1678	0
653	20250120	103000	154321784	1678	1678	1678	1678	21
654	20250120	102900	154286546	1678	1678	1678	1678	1
655	20250120	102800	154284868	1676	1676	1676	1676	75
656	20250120	102700	154159168	1676	1675	1676	1667	31
657	20250120	102600	154107247	1676	1676	1676	1676	0
658	20250120	102500	154107247	1676	1676	1676	1676	0
659	20250120	102400	154107247	1676	1665	1676	1665	4
660	20250120	102300	154100554	1665	1665	1665	1665	2
661	20250120	102200	154097224	1678	1678	1678	1678	1
662	20250120	102100	154095546	1677	1664	1678	1664	16
663	20250120	102000	154068881	1678	1678	1678	1678	0
664	20250120	101900	154068881	1678	1680	1680	1661	3828
665	20250120	101800	147696184	1681	1680	1681	1669	2484
666	20250120	101700	143544626	1680	1681	1681	1668	2022
667	20250120	101600	140169659	1681	1681	1681	1671	3680
668	20250120	101500	134003906	1682	1682	1682	1682	75
669	20250120	101400	133877756	1682	1681	1682	1680	486
670	20250120	101300	133060710	1681	1681	1681	1681	510
671	20250120	101200	132203400	1681	1681	1681	1681	0
672	20250120	101100	132203400	1681	1681	1681	1681	124
673	20250120	101000	131994956	1681	1681	1681	1681	0
674	20250120	100900	131994956	1681	1681	1681	1681	0
675	20250120	100800	131994956	1681	1681	1681	1681	0
676	20250120	100700	131994956	1681	1681	1681	1681	11
677	20250120	100600	131976465	1681	1681	1681	1681	123
678	20250120	100500	131769702	1681	1681	1681	1681	101
679	20250120	100400	131599921	1681	1681	1681	1681	1
680	20250120	100300	131598240	1682	1682	1682	1682	0
681	20250120	100200	131598240	1682	1682	1682	1682	0
682	20250120	100100	131598240	1682	1680	1682	1680	50
683	20250120	100000	131514144	1680	1680	1680	1680	14
684	20250120	095900	131490624	1681	1681	1681	1681	0
685	20250120	095800	131490624	1681	1682	1682	1681	267
686	20250120	095700	131041595	1682	1683	1683	1682	3187
687	20250120	095600	125677876	1683	1683	1683	1683	177
688	20250120	095500	125379985	1683	1683	1683	1683	973
689	20250120	095400	123742426	1684	1683	1684	1683	1055
690	20250120	095300	121966858	1683	1684	1684	1683	260
691	20250120	095200	121529266	1684	1683	1684	1683	165
692	20250120	095100	121251430	1683	1683	1683	1681	6
693	20250120	095000	121241337	1683	1683	1683	1683	2
694	20250120	094900	121237971	1677	1683	1683	1677	14
695	20250120	094800	121214427	1683	1683	1683	1683	2
696	20250120	094700	121211061	1677	1683	1683	1677	11
697	20250120	094600	121192566	1684	1684	1684	1684	26
698	20250120	094500	121148782	1684	1676	1684	1676	1567
699	20250120	094400	118514163	1676	1677	1677	1676	1146
700	20250120	094300	116592974	1677	1680	1680	1676	612
701	20250120	094200	115566625	1677	1680	1685	1677	1453
702	20250120	094100	113126661	1685	1685	1685	1685	92
703	20250120	094000	112971641	1685	1680	1686	1680	625
704	20250120	093900	111919341	1686	1686	1686	1686	89
705	20250120	093800	111769287	1686	1683	1686	1676	3781
706	20250120	093700	105413557	1683	1686	1695	1682	3333
707	20250120	093600	99799882	1686	1687	1687	1686	2500
708	20250120	093500	95584782	1696	1692	1696	1686	1319
709	20250120	093400	93356252	1692	1691	1692	1691	515
710	20250120	093300	92485287	1692	1692	1692	1692	300
711	20250120	093200	91977687	1691	1695	1695	1691	3732
712	20250120	093100	85659611	1696	1698	1700	1696	274
713	20250120	093000	85194645	1700	1700	1700	1700	0
714	20250120	092900	85194645	1700	1707	1707	1700	71
715	20250120	092800	85073869	1717	1717	1717	1717	20
716	20250120	092700	85039529	1717	1717	1717	1717	0
717	20250120	092600	85039529	1717	1714	1717	1714	5
718	20250120	092500	85030955	1710	1700	1710	1700	1855
719	20250120	092400	81877057	1698	1698	1698	1694	1292
720	20250120	092300	79686191	1698	1698	1698	1691	1556
721	20250120	092200	77050806	1698	1702	1702	1698	5729
722	20250120	092100	67311361	1702	1704	1704	1702	3000
723	20250120	092000	62202623	1705	1704	1705	1704	915
724	20250120	091900	60642805	1704	1704	1705	1704	340
725	20250120	091800	60063335	1705	1703	1705	1703	128
726	20250120	091700	59845293	1703	1705	1705	1703	2417
727	20250120	091600	55725261	1705	1707	1707	1705	1568
728	20250120	091500	53051059	1707	1707	1707	1707	712
729	20250120	091400	51835675	1708	1712	1712	1708	2075
730	20250120	091300	48290205	1719	1719	1719	1719	821
731	20250120	091200	46878906	1719	1721	1721	1719	3365
732	20250120	091100	41093288	1721	1710	1726	1710	2207
733	20250120	091000	37299771	1717	1708	1719	1708	260
734	20250120	090900	36855486	1709	1711	1719	1709	1464
735	20250120	090800	34352248	1711	1719	1719	1710	4223
736	20250120	090700	27122547	1719	1736	1736	1719	895
737	20250120	090600	25583797	1737	1722	1737	1714	1443
738	20250120	090500	23100465	1740	1738	1740	1720	1157
739	20250120	090400	21109238	1744	1746	1746	1721	168
740	20250120	090300	20818546	1748	1718	1748	1718	137
741	20250120	090200	20579817	1715	1729	1732	1712	1182
742	20250120	090100	18553892	1713	1737	1741	1710	9168
743	20250120	090000	2777043	1749	1749	1749	1739	1588