KissMeData/033540/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191700	3039235250	1693	1693	1693	1693	67873
3	20250114	191600	3039235250	1693	1693	1693	1693	0
4	20250114	191500	3039235250	1693	1693	1693	1693	0
5	20250114	191400	3039235250	1693	1693	1693	1693	0
6	20250114	191300	3039235250	1693	1693	1693	1693	0
7	20250114	191200	3039235250	1693	1693	1693	1693	0
8	20250114	191100	3039235250	1693	1693	1693	1693	0
9	20250114	191000	3039235250	1693	1693	1693	1693	0
10	20250114	190900	3039235250	1693	1693	1693	1693	0
11	20250114	190800	3039235250	1693	1693	1693	1693	0
12	20250114	190700	3039235250	1693	1693	1693	1693	0
13	20250114	190600	3039235250	1693	1693	1693	1693	0
14	20250114	190500	3039235250	1693	1693	1693	1693	0
15	20250114	190400	3039235250	1693	1693	1693	1693	0
16	20250114	190300	3039235250	1693	1693	1693	1693	0
17	20250114	190200	3039235250	1693	1693	1693	1693	0
18	20250114	190100	3039235250	1693	1693	1693	1693	0
19	20250114	190000	3039235250	1693	1693	1693	1693	0
20	20250114	185900	3039235250	1693	1693	1693	1693	0
21	20250114	185800	3039235250	1693	1693	1693	1693	0
22	20250114	185700	3039235250	1693	1693	1693	1693	0
23	20250114	185600	3039235250	1693	1693	1693	1693	0
24	20250114	185500	3039235250	1693	1693	1693	1693	0
25	20250114	185400	3039235250	1693	1693	1693	1693	0
26	20250114	185300	3039235250	1693	1693	1693	1693	0
27	20250114	185200	3039235250	1693	1693	1693	1693	0
28	20250114	185100	3039235250	1693	1693	1693	1693	0
29	20250114	185000	3039235250	1693	1693	1693	1693	0
30	20250114	184900	3039235250	1693	1693	1693	1693	0
31	20250114	184800	3039235250	1693	1693	1693	1693	0
32	20250114	184700	3039235250	1693	1693	1693	1693	67873
33	20250114	184600	3039235250	1693	1693	1693	1693	0
34	20250114	184500	3039235250	1693	1693	1693	1693	0
35	20250114	184400	3039235250	1693	1693	1693	1693	0
36	20250114	184300	3039235250	1693	1693	1693	1693	0
37	20250114	184200	3039235250	1693	1693	1693	1693	0
38	20250114	184100	3039235250	1693	1693	1693	1693	0
39	20250114	184000	3039235250	1693	1693	1693	1693	0
40	20250114	183900	3039235250	1693	1693	1693	1693	0
41	20250114	183800	3039235250	1693	1693	1693	1693	0
42	20250114	183700	3039235250	1693	1693	1693	1693	0
43	20250114	183600	3039235250	1693	1693	1693	1693	0
44	20250114	183500	3039235250	1693	1693	1693	1693	0
45	20250114	183400	3039235250	1693	1693	1693	1693	0
46	20250114	183300	3039235250	1693	1693	1693	1693	0
47	20250114	183200	3039235250	1693	1693	1693	1693	0
48	20250114	183100	3039235250	1693	1693	1693	1693	0
49	20250114	183000	3039235250	1693	1693	1693	1693	0
50	20250114	182900	3039235250	1693	1693	1693	1693	0
51	20250114	182800	3039235250	1693	1693	1693	1693	0
52	20250114	182700	3039235250	1693	1693	1693	1693	0
53	20250114	182600	3039235250	1693	1693	1693	1693	0
54	20250114	182500	3039235250	1693	1693	1693	1693	0
55	20250114	182400	3039235250	1693	1693	1693	1693	0
56	20250114	182300	3039235250	1693	1693	1693	1693	0
57	20250114	182200	3039235250	1693	1693	1693	1693	0
58	20250114	182100	3039235250	1693	1693	1693	1693	0
59	20250114	182000	3039235250	1693	1693	1693	1693	0
60	20250114	181900	3039235250	1693	1693	1693	1693	0
61	20250114	181800	3039235250	1693	1693	1693	1693	0
62	20250114	181700	3039235250	1693	1693	1693	1693	67873
63	20250114	181600	3039235250	1693	1693	1693	1693	0
64	20250114	181500	3039235250	1693	1693	1693	1693	0
65	20250114	181400	3039235250	1693	1693	1693	1693	0
66	20250114	181300	3039235250	1693	1693	1693	1693	0
67	20250114	181200	3039235250	1693	1693	1693	1693	0
68	20250114	181100	3039235250	1693	1693	1693	1693	0
69	20250114	181000	3039235250	1693	1693	1693	1693	0
70	20250114	180900	3039235250	1693	1693	1693	1693	0
71	20250114	180800	3039235250	1693	1693	1693	1693	0
72	20250114	180700	3039235250	1693	1693	1693	1693	0
73	20250114	180600	3039235250	1693	1693	1693	1693	0
74	20250114	180500	3039235250	1693	1693	1693	1693	0
75	20250114	180400	3039235250	1693	1693	1693	1693	0
76	20250114	180300	3039235250	1693	1693	1693	1693	0
77	20250114	180200	3039235250	1693	1693	1693	1693	0
78	20250114	180100	3039235250	1693	1693	1693	1693	0
79	20250114	180000	3039235250	1693	1693	1693	1693	0
80	20250114	175900	3039235250	1693	1693	1693	1693	0
81	20250114	175800	3039235250	1693	1693	1693	1693	0
82	20250114	175700	3039235250	1693	1693	1693	1693	0
83	20250114	175600	3039235250	1693	1693	1693	1693	0
84	20250114	175500	3039235250	1693	1693	1693	1693	0
85	20250114	175400	3039235250	1693	1693	1693	1693	0
86	20250114	175300	3039235250	1693	1693	1693	1693	0
87	20250114	175200	3039235250	1693	1693	1693	1693	0
88	20250114	175100	3039235250	1693	1693	1693	1693	0
89	20250114	175000	3039235250	1693	1693	1693	1693	0
90	20250114	174900	3039235250	1693	1693	1693	1693	0
91	20250114	174800	3039235250	1693	1693	1693	1693	0
92	20250114	174700	3039235250	1693	1693	1693	1693	67873
93	20250114	174600	3039235250	1693	1693	1693	1693	0
94	20250114	174500	3039235250	1693	1693	1693	1693	0
95	20250114	174400	3039235250	1693	1693	1693	1693	0
96	20250114	174300	3039235250	1693	1693	1693	1693	0
97	20250114	174200	3039235250	1693	1693	1693	1693	0
98	20250114	174100	3039235250	1693	1693	1693	1693	0
99	20250114	174000	3039235250	1693	1693	1693	1693	0
100	20250114	173900	3039235250	1693	1693	1693	1693	0
101	20250114	173800	3039235250	1693	1693	1693	1693	0
102	20250114	173700	3039235250	1693	1693	1693	1693	0
103	20250114	173600	3039235250	1693	1693	1693	1693	0
104	20250114	173500	3039235250	1693	1693	1693	1693	0
105	20250114	173400	3039235250	1693	1693	1693	1693	0
106	20250114	173300	3039235250	1693	1693	1693	1693	0
107	20250114	173200	3039235250	1693	1693	1693	1693	0
108	20250114	173100	3039235250	1693	1693	1693	1693	0
109	20250114	173000	3039235250	1693	1693	1693	1693	0
110	20250114	172900	3039235250	1693	1693	1693	1693	0
111	20250114	172800	3039235250	1693	1693	1693	1693	0
112	20250114	172700	3039235250	1693	1693	1693	1693	0
113	20250114	172600	3039235250	1693	1693	1693	1693	0
114	20250114	172500	3039235250	1693	1693	1693	1693	0
115	20250114	172400	3039235250	1693	1693	1693	1693	0
116	20250114	172300	3039235250	1693	1693	1693	1693	0
117	20250114	172200	3039235250	1693	1693	1693	1693	0
118	20250114	172100	3039235250	1693	1693	1693	1693	0
119	20250114	172000	3039235250	1693	1693	1693	1693	0
120	20250114	171900	3039235250	1693	1693	1693	1693	0
121	20250114	171800	3039235250	1693	1693	1693	1693	0
122	20250114	171700	3039235250	1693	1693	1693	1693	67873
123	20250114	171600	3039235250	1693	1693	1693	1693	0
124	20250114	171500	3039235250	1693	1693	1693	1693	0
125	20250114	171400	3039235250	1693	1693	1693	1693	0
126	20250114	171300	3039235250	1693	1693	1693	1693	0
127	20250114	171200	3039235250	1693	1693	1693	1693	0
128	20250114	171100	3039235250	1693	1693	1693	1693	0
129	20250114	171000	3039235250	1693	1693	1693	1693	0
130	20250114	170900	3039235250	1693	1693	1693	1693	0
131	20250114	170800	3039235250	1693	1693	1693	1693	0
132	20250114	170700	3039235250	1693	1693	1693	1693	0
133	20250114	170600	3039235250	1693	1693	1693	1693	0
134	20250114	170500	3039235250	1693	1693	1693	1693	0
135	20250114	170400	3039235250	1693	1693	1693	1693	0
136	20250114	170300	3039235250	1693	1693	1693	1693	0
137	20250114	170200	3039235250	1693	1693	1693	1693	0
138	20250114	170100	3039235250	1693	1693	1693	1693	0
139	20250114	170000	3039235250	1693	1693	1693	1693	0
140	20250114	165900	3039235250	1693	1693	1693	1693	0
141	20250114	165800	3039235250	1693	1693	1693	1693	0
142	20250114	165700	3039235250	1693	1693	1693	1693	0
143	20250114	165600	3039235250	1693	1693	1693	1693	0
144	20250114	165500	3039235250	1693	1693	1693	1693	0
145	20250114	165400	3039235250	1693	1693	1693	1693	0
146	20250114	165300	3039235250	1693	1693	1693	1693	0
147	20250114	165200	3039235250	1693	1693	1693	1693	0
148	20250114	165100	3039235250	1693	1693	1693	1693	0
149	20250114	165000	3039235250	1693	1693	1693	1693	0
150	20250114	164900	3039235250	1693	1693	1693	1693	0
151	20250114	164800	3039235250	1693	1693	1693	1693	0
152	20250114	164700	3039235250	1693	1693	1693	1693	67873
153	20250114	164600	3039235250	1693	1693	1693	1693	0
154	20250114	164500	3039235250	1693	1693	1693	1693	0
155	20250114	164400	3039235250	1693	1693	1693	1693	0
156	20250114	164300	3039235250	1693	1693	1693	1693	0
157	20250114	164200	3039235250	1693	1693	1693	1693	0
158	20250114	164100	3039235250	1693	1693	1693	1693	0
159	20250114	164000	3039235250	1693	1693	1693	1693	0
160	20250114	163900	3039235250	1693	1693	1693	1693	0
161	20250114	163800	3039235250	1693	1693	1693	1693	0
162	20250114	163700	3039235250	1693	1693	1693	1693	0
163	20250114	163600	3039235250	1693	1693	1693	1693	0
164	20250114	163500	3039235250	1693	1693	1693	1693	0
165	20250114	163400	3039235250	1693	1693	1693	1693	0
166	20250114	163300	3039235250	1693	1693	1693	1693	0
167	20250114	163200	3039235250	1693	1693	1693	1693	0
168	20250114	163100	3039235250	1693	1693	1693	1693	0
169	20250114	163000	3039235250	1693	1693	1693	1693	0
170	20250114	162900	3039235250	1693	1693	1693	1693	0
171	20250114	162800	3039235250	1693	1693	1693	1693	0
172	20250114	162700	3039235250	1693	1693	1693	1693	0
173	20250114	162600	3039235250	1693	1693	1693	1693	0
174	20250114	162500	3039235250	1693	1693	1693	1693	0
175	20250114	162400	3039235250	1693	1693	1693	1693	0
176	20250114	162300	3039235250	1693	1693	1693	1693	0
177	20250114	162200	3039235250	1693	1693	1693	1693	0
178	20250114	162100	3039235250	1693	1693	1693	1693	0
179	20250114	162000	3039235250	1693	1693	1693	1693	0
180	20250114	161900	3039235250	1693	1693	1693	1693	0
181	20250114	161800	3039235250	1693	1693	1693	1693	0
182	20250114	161700	3039235250	1693	1693	1693	1693	67873
183	20250114	161600	3039235250	1693	1693	1693	1693	0
184	20250114	161500	3039235250	1693	1693	1693	1693	0
185	20250114	161400	3039235250	1693	1693	1693	1693	0
186	20250114	161300	3039235250	1693	1693	1693	1693	0
187	20250114	161200	3039235250	1693	1693	1693	1693	0
188	20250114	161100	3039235250	1693	1693	1693	1693	0
189	20250114	161000	3039235250	1693	1693	1693	1693	0
190	20250114	160900	3039235250	1693	1693	1693	1693	0
191	20250114	160800	3039235250	1693	1693	1693	1693	0
192	20250114	160700	3039235250	1693	1693	1693	1693	0
193	20250114	160600	3039235250	1693	1693	1693	1693	0
194	20250114	160500	3039235250	1693	1693	1693	1693	0
195	20250114	160400	3039235250	1693	1693	1693	1693	0
196	20250114	160300	3039235250	1693	1693	1693	1693	0
197	20250114	160200	3039235250	1693	1693	1693	1693	0
198	20250114	160100	3039235250	1693	1693	1693	1693	0
199	20250114	160000	3039235250	1693	1693	1693	1693	0
200	20250114	155900	3039235250	1693	1693	1693	1693	0
201	20250114	155800	3039235250	1693	1693	1693	1693	0
202	20250114	155700	3039235250	1693	1693	1693	1693	0
203	20250114	155600	3039235250	1693	1693	1693	1693	0
204	20250114	155500	3039235250	1693	1693	1693	1693	0
205	20250114	155400	3039235250	1693	1693	1693	1693	0
206	20250114	155300	3039235250	1693	1693	1693	1693	0
207	20250114	155200	3039235250	1693	1693	1693	1693	0
208	20250114	155100	3039235250	1693	1693	1693	1693	0
209	20250114	155000	3039235250	1693	1693	1693	1693	0
210	20250114	154900	3039235250	1693	1693	1693	1693	0
211	20250114	154800	3039235250	1693	1693	1693	1693	0
212	20250114	154700	3039235250	1693	1693	1693	1693	67873
213	20250114	154600	3039235250	1693	1693	1693	1693	0
214	20250114	154500	3039235250	1693	1693	1693	1693	0
215	20250114	154400	3039235250	1693	1693	1693	1693	0
216	20250114	154300	3039235250	1693	1693	1693	1693	0
217	20250114	154200	3039235250	1693	1693	1693	1693	0
218	20250114	154100	3039235250	1693	1693	1693	1693	0
219	20250114	154000	3039235250	1693	1693	1693	1693	0
220	20250114	153900	3039235250	1693	1693	1693	1693	0
221	20250114	153800	3039235250	1693	1693	1693	1693	0
222	20250114	153700	3039235250	1693	1693	1693	1693	0
223	20250114	153600	3039235250	1693	1693	1693	1693	0
224	20250114	153500	3039235250	1693	1693	1693	1693	0
225	20250114	153400	3039235250	1693	1693	1693	1693	0
226	20250114	153300	3039235250	1693	1693	1693	1693	0
227	20250114	153200	3039235250	1693	1693	1693	1693	0
228	20250114	153100	3039235250	1693	1693	1693	1693	0
229	20250114	153000	3039235250	1693	1693	1693	1693	67873
230	20250114	152900	2924326261	1704	1704	1704	1704	0
231	20250114	152800	2924326261	1704	1704	1704	1704	0
232	20250114	152700	2924326261	1704	1704	1704	1704	0
233	20250114	152600	2924326261	1704	1704	1704	1704	0
234	20250114	152500	2924326261	1704	1704	1704	1704	0
235	20250114	152400	2924326261	1704	1704	1704	1704	0
236	20250114	152300	2924326261	1704	1704	1704	1704	0
237	20250114	152200	2924326261	1704	1704	1704	1704	0
238	20250114	152100	2924326261	1704	1704	1704	1704	0
239	20250114	152000	2924326261	1704	1704	1704	1704	0
240	20250114	151900	2924326261	1704	1703	1705	1702	5969
241	20250114	151800	2914160436	1703	1704	1704	1701	2360
242	20250114	151700	2910144357	1704	1705	1705	1700	1688
243	20250114	151600	2907273860	1705	1705	1705	1700	2694
244	20250114	151500	2902682670	1705	1701	1705	1698	7603
245	20250114	151400	2889745332	1702	1701	1706	1701	2249
246	20250114	151300	2885916016	1707	1699	1707	1698	11063
247	20250114	151200	2867085215	1695	1699	1702	1695	9524
248	20250114	151100	2850897824	1699	1695	1699	1695	6072
249	20250114	151000	2840588190	1696	1693	1696	1690	7697
250	20250114	150900	2827551513	1693	1691	1693	1691	5152
251	20250114	150800	2818830541	1691	1689	1691	1689	2971
252	20250114	150700	2813809939	1686	1688	1689	1686	2204
253	20250114	150600	2810088427	1685	1681	1685	1681	833
254	20250114	150500	2808684961	1681	1680	1681	1680	1751
255	20250114	150400	2805742169	1677	1679	1679	1677	2519
256	20250114	150300	2801514278	1679	1677	1679	1676	681
257	20250114	150200	2800372454	1679	1676	1679	1676	220
258	20250114	150100	2800003674	1676	1677	1677	1676	460
259	20250114	150000	2799232502	1680	1680	1680	1679	989
260	20250114	145900	2797571086	1676	1678	1680	1676	2623
261	20250114	145800	2793173360	1678	1677	1678	1677	1369
262	20250114	145700	2790877246	1677	1682	1682	1677	658
263	20250114	145600	2789771975	1679	1678	1679	1677	9507
264	20250114	145500	2773817789	1679	1684	1684	1679	13593
265	20250114	145400	2750968297	1684	1685	1685	1683	1342
266	20250114	145300	2748707052	1685	1689	1689	1685	2
267	20250114	145200	2748703678	1689	1689	1689	1685	877
268	20250114	145100	2747222429	1689	1685	1689	1685	1711
269	20250114	145000	2744337060	1685	1682	1685	1681	915
270	20250114	144900	2742798200	1682	1682	1682	1682	596
271	20250114	144800	2741795728	1682	1682	1682	1682	552
272	20250114	144700	2740867264	1682	1682	1682	1682	188
273	20250114	144600	2740551048	1680	1680	1680	1679	386
274	20250114	144500	2739902626	1680	1680	1680	1680	3170
275	20250114	144400	2734577026	1680	1680	1680	1680	92
276	20250114	144300	2734422466	1682	1684	1685	1682	7302
277	20250114	144200	2722134216	1683	1685	1685	1683	401
278	20250114	144100	2721459331	1683	1682	1683	1682	1100
279	20250114	144000	2719608131	1679	1681	1681	1679	4661
280	20250114	143900	2711777877	1681	1682	1682	1680	6294
281	20250114	143800	2701199829	1682	1683	1683	1682	2129
282	20250114	143700	2697617725	1683	1685	1686	1683	1353
283	20250114	143600	2695339727	1685	1686	1686	1685	2863
284	20250114	143500	2690513981	1686	1689	1689	1685	3418
285	20250114	143400	2684751003	1688	1690	1690	1686	759
286	20250114	143300	2683469257	1686	1685	1686	1685	504
287	20250114	143200	2682619613	1686	1685	1686	1684	127
288	20250114	143100	2682405731	1684	1685	1685	1683	634
289	20250114	143000	2681338406	1683	1684	1684	1683	445
290	20250114	142900	2680589127	1683	1683	1683	1683	400
291	20250114	142800	2679915927	1683	1684	1684	1683	1266
292	20250114	142700	2677784643	1684	1684	1684	1684	695
293	20250114	142600	2676614263	1684	1685	1685	1684	5423
294	20250114	142500	2667480747	1685	1685	1685	1685	0
295	20250114	142400	2667480747	1685	1685	1685	1685	203
296	20250114	142300	2667138692	1685	1684	1685	1684	585
297	20250114	142200	2666152969	1683	1683	1683	1683	100
298	20250114	142100	2665984669	1687	1684	1688	1683	1891
299	20250114	142000	2662797899	1685	1686	1686	1685	1008
300	20250114	141900	2661099119	1688	1688	1690	1688	3262
301	20250114	141800	2655592783	1691	1691	1691	1691	66
302	20250114	141700	2655481177	1691	1691	1691	1686	682
303	20250114	141600	2654329108	1688	1688	1688	1688	649
304	20250114	141500	2653233596	1688	1686	1688	1684	317
305	20250114	141400	2652699381	1686	1686	1686	1686	1000
306	20250114	141300	2651013381	1686	1686	1686	1686	199
307	20250114	141200	2650677867	1686	1686	1686	1686	469
308	20250114	141100	2649887133	1687	1690	1690	1687	119
309	20250114	141000	2649686356	1690	1686	1691	1686	30
310	20250114	140900	2649635638	1684	1691	1691	1684	72
311	20250114	140800	2649513893	1691	1691	1691	1691	658
312	20250114	140700	2648401215	1692	1692	1692	1692	903
313	20250114	140600	2646873339	1682	1682	1682	1682	0
314	20250114	140500	2646873339	1682	1682	1682	1682	0
315	20250114	140400	2646873339	1682	1686	1692	1682	3016
316	20250114	140300	2641777137	1686	1685	1686	1685	1455
317	20250114	140200	2639324462	1685	1685	1685	1680	253
318	20250114	140100	2638899167	1686	1686	1686	1677	3101
319	20250114	140000	2633692091	1687	1686	1687	1686	213
320	20250114	135900	2633332963	1686	1685	1686	1685	316
321	20250114	135800	2632800319	1683	1681	1683	1681	272
322	20250114	135700	2632342843	1683	1680	1683	1680	738
323	20250114	135600	2631102343	1680	1680	1681	1680	625
324	20250114	135500	2630052143	1680	1683	1683	1680	328
325	20250114	135400	2629500388	1683	1686	1686	1682	997
326	20250114	135300	2627822777	1686	1687	1687	1686	210
327	20250114	135200	2627468617	1687	1685	1687	1682	2908
328	20250114	135100	2622572468	1683	1683	1683	1683	0
329	20250114	135000	2622572468	1683	1686	1686	1683	408
330	20250114	134900	2621885771	1688	1688	1688	1683	12
331	20250114	134800	2621865520	1684	1684	1688	1684	2742
332	20250114	134700	2617247948	1688	1690	1691	1685	5553
333	20250114	134600	2607873818	1691	1692	1692	1689	2385
334	20250114	134500	2603843918	1692	1693	1693	1692	252
335	20250114	134400	2603417533	1692	1691	1692	1691	2054
336	20250114	134300	2599942465	1690	1688	1690	1688	2594
337	20250114	134200	2595560373	1689	1688	1689	1686	846
338	20250114	134100	2594133104	1688	1688	1688	1688	1013
339	20250114	134000	2592423160	1688	1688	1688	1684	518
340	20250114	133900	2591549807	1688	1689	1690	1688	2265
341	20250114	133800	2587724541	1689	1685	1690	1685	2628
342	20250114	133700	2583289274	1685	1685	1685	1685	246
343	20250114	133600	2582874764	1688	1688	1689	1688	1126
344	20250114	133500	2580974075	1688	1688	1688	1685	6281
345	20250114	133400	2570373067	1688	1679	1688	1679	633
346	20250114	133300	2569306366	1683	1683	1683	1683	716
347	20250114	133200	2568101338	1677	1680	1680	1677	1019
348	20250114	133100	2566392472	1682	1680	1682	1680	284
349	20250114	133000	2565915188	1680	1683	1683	1680	956
350	20250114	132900	2564306435	1683	1680	1683	1680	1322
351	20250114	132800	2562082709	1683	1684	1684	1683	219
352	20250114	132700	2561714013	1680	1680	1680	1676	1355
353	20250114	132600	2559441213	1680	1680	1680	1680	478
354	20250114	132500	2558638173	1684	1681	1684	1680	301
355	20250114	132400	2558132258	1684	1673	1684	1673	7337
356	20250114	132300	2545841567	1673	1673	1673	1673	488
357	20250114	132200	2545025143	1674	1673	1674	1673	75
358	20250114	132100	2544899667	1673	1673	1673	1671	255
359	20250114	132000	2544473552	1673	1674	1674	1672	1335
360	20250114	131900	2542240458	1674	1674	1674	1674	6
361	20250114	131800	2542230414	1674	1672	1674	1672	19
362	20250114	131700	2542198610	1671	1671	1671	1671	0
363	20250114	131600	2542198610	1671	1671	1671	1671	729
364	20250114	131500	2540980451	1669	1671	1671	1669	400
365	20250114	131400	2540312651	1671	1671	1671	1669	2470
366	20250114	131300	2536190215	1669	1670	1671	1669	1812
367	20250114	131200	2533164686	1670	1671	1671	1670	1880
368	20250114	131100	2530024671	1672	1673	1673	1672	972
369	20250114	131000	2528398604	1675	1675	1675	1675	2
370	20250114	130900	2528395254	1675	1675	1675	1675	501
371	20250114	130800	2527556079	1675	1675	1675	1675	0
372	20250114	130700	2527556079	1675	1675	1675	1675	189
373	20250114	130600	2527239504	1670	1671	1671	1670	1000
374	20250114	130500	2525568837	1675	1671	1675	1671	3
375	20250114	130400	2525563816	1670	1673	1673	1670	11046
376	20250114	130300	2507103415	1673	1674	1674	1673	853
377	20250114	130200	2505676099	1675	1680	1680	1675	4
378	20250114	130100	2505669394	1675	1680	1680	1675	4294
379	20250114	130000	2498470684	1682	1683	1683	1680	565
380	20250114	125900	2497521476	1680	1683	1683	1680	463
381	20250114	125800	2496742586	1680	1683	1683	1680	490
382	20250114	125700	2495918660	1680	1683	1683	1680	542
383	20250114	125600	2495007209	1683	1683	1683	1683	1
384	20250114	125500	2495005526	1683	1681	1683	1681	8
385	20250114	125400	2494992072	1683	1677	1683	1677	1808
386	20250114	125300	2491958742	1681	1680	1681	1680	2579
387	20250114	125200	2487625844	1680	1677	1680	1673	5361
388	20250114	125100	2478641273	1677	1677	1677	1677	53
389	20250114	125000	2478552392	1675	1675	1675	1675	5601
390	20250114	124900	2469170717	1673	1675	1675	1673	3
391	20250114	124800	2469165694	1676	1674	1676	1674	2358
392	20250114	124700	2465216473	1673	1673	1673	1672	41
393	20250114	124600	2465147881	1672	1672	1672	1672	0
394	20250114	124500	2465147881	1672	1675	1675	1672	6319
395	20250114	124400	2454574919	1675	1675	1675	1675	200
396	20250114	124300	2454239919	1675	1675	1675	1675	10
397	20250114	124200	2454223169	1673	1674	1674	1673	4
398	20250114	124100	2454216474	1673	1673	1673	1673	1067
399	20250114	124000	2452431383	1671	1671	1673	1670	1532
400	20250114	123900	2449870623	1670	1671	1671	1670	1325
401	20250114	123800	2447656558	1670	1671	1671	1670	2877
402	20250114	123700	2442851858	1671	1671	1671	1670	442
403	20250114	123600	2442113346	1671	1671	1671	1671	124
404	20250114	123500	2441906142	1670	1670	1670	1670	1089
405	20250114	123400	2440087512	1670	1670	1670	1670	1582
406	20250114	123300	2437445572	1670	1674	1674	1670	1000
407	20250114	123200	2435775244	1673	1673	1673	1673	0
408	20250114	123100	2435775244	1673	1676	1676	1673	694
409	20250114	123000	2434612385	1676	1676	1676	1676	5
410	20250114	122900	2434604005	1676	1676	1676	1676	1374
411	20250114	122800	2432301181	1672	1672	1672	1672	0
412	20250114	122700	2432301181	1672	1673	1673	1672	1220
413	20250114	122600	2430260266	1672	1672	1673	1671	2030
414	20250114	122500	2426866615	1671	1673	1673	1671	2345
415	20250114	122400	2422945275	1672	1673	1673	1672	36
416	20250114	122300	2422885081	1673	1673	1673	1673	0
417	20250114	122200	2422885081	1673	1676	1676	1673	1938
418	20250114	122100	2419641695	1676	1674	1676	1673	1397
419	20250114	122000	2417302350	1674	1676	1676	1674	3189
420	20250114	121900	2411958264	1676	1676	1676	1676	807
421	20250114	121800	2410605732	1676	1677	1677	1676	720
422	20250114	121700	2409398892	1677	1677	1677	1677	232
423	20250114	121600	2409009828	1677	1677	1677	1677	1166
424	20250114	121500	2407054446	1680	1680	1680	1680	50
425	20250114	121400	2406970446	1680	1680	1680	1680	0
426	20250114	121300	2406970446	1680	1676	1680	1676	471
427	20250114	121200	2406180978	1676	1675	1676	1675	670
428	20250114	121100	2405058100	1675	1677	1677	1675	2603
429	20250114	121000	2400697917	1675	1675	1675	1675	610
430	20250114	120900	2399676167	1674	1675	1675	1674	100
431	20250114	120800	2399508766	1674	1676	1676	1674	6530
432	20250114	120700	2388572553	1677	1681	1681	1677	3835
433	20250114	120600	2382133015	1680	1682	1682	1680	5959
434	20250114	120500	2372117799	1683	1683	1683	1683	114
435	20250114	120400	2371925937	1685	1685	1685	1685	151
436	20250114	120300	2371671502	1683	1684	1684	1683	410
437	20250114	120200	2370981470	1683	1685	1685	1683	4
438	20250114	120100	2370974736	1685	1683	1685	1683	1180
439	20250114	120000	2368987163	1685	1685	1685	1683	891
440	20250114	115900	2367486785	1685	1685	1685	1685	86
441	20250114	115800	2367341875	1685	1685	1686	1684	695
442	20250114	115700	2366170614	1686	1688	1688	1686	824
443	20250114	115600	2364780952	1691	1687	1691	1687	187
444	20250114	115500	2364464819	1691	1686	1691	1686	37
445	20250114	115400	2364402432	1686	1692	1692	1686	108
446	20250114	115300	2364219738	1692	1692	1692	1692	669
447	20250114	115200	2363087790	1690	1690	1692	1689	938
448	20250114	115100	2361502413	1684	1689	1692	1684	570
449	20250114	115000	2360539832	1683	1683	1683	1683	50
450	20250114	114900	2360455682	1683	1683	1683	1681	1260
451	20250114	114800	2358337142	1681	1682	1682	1680	179
452	20250114	114700	2358036244	1682	1681	1682	1681	15
453	20250114	114600	2358011026	1683	1689	1691	1681	7072
454	20250114	114500	2346101654	1692	1691	1692	1691	83
455	20250114	114400	2345961291	1691	1688	1691	1688	651
456	20250114	114300	2344861449	1688	1685	1688	1684	981
457	20250114	114200	2343207688	1685	1688	1690	1685	1821
458	20250114	114100	2340139206	1690	1688	1690	1687	709
459	20250114	114000	2338941015	1688	1688	1690	1686	4054
460	20250114	113900	2332098575	1692	1692	1692	1688	787
461	20250114	113800	2330768288	1693	1690	1695	1690	152
462	20250114	113700	2330510759	1690	1689	1690	1688	1397
463	20250114	113600	2328151324	1695	1694	1695	1690	1625
464	20250114	113500	2325398645	1695	1690	1696	1690	1830
465	20250114	113400	2322298359	1689	1688	1689	1688	893
466	20250114	113300	2320790095	1687	1686	1687	1678	2303
467	20250114	113200	2316913948	1686	1681	1686	1677	601
468	20250114	113100	2315905577	1687	1687	1687	1687	0
469	20250114	113000	2315905577	1687	1684	1687	1680	2099
470	20250114	112900	2312373641	1683	1689	1689	1683	420
471	20250114	112800	2311666061	1682	1685	1685	1682	1209
472	20250114	112700	2309631189	1685	1685	1687	1685	3841
473	20250114	112600	2303153372	1687	1687	1687	1687	291
474	20250114	112500	2302662455	1687	1687	1687	1687	7
475	20250114	112400	2302650646	1687	1693	1697	1687	16143
476	20250114	112300	2275339453	1692	1692	1692	1692	266
477	20250114	112200	2274889381	1692	1687	1694	1687	11290
478	20250114	112100	2255791427	1687	1687	1687	1687	507
479	20250114	112000	2254936118	1688	1681	1688	1681	1242
480	20250114	111900	2252846066	1680	1679	1681	1679	608
481	20250114	111800	2251824526	1681	1681	1681	1681	3
482	20250114	111700	2251819483	1681	1675	1681	1675	101
483	20250114	111600	2251650302	1675	1675	1675	1675	4
484	20250114	111500	2251643602	1674	1674	1674	1674	765
485	20250114	111400	2250362992	1674	1677	1677	1674	1472
486	20250114	111300	2247897545	1677	1680	1680	1677	1418
487	20250114	111200	2245519357	1681	1682	1682	1681	137
488	20250114	111100	2245288974	1683	1683	1683	1683	8
489	20250114	111000	2245275510	1684	1682	1684	1682	125
490	20250114	110900	2245065140	1688	1686	1688	1686	781
491	20250114	110800	2243747997	1672	1672	1672	1672	0
492	20250114	110700	2243747997	1672	1674	1689	1671	6877
493	20250114	110600	2232174874	1667	1668	1668	1667	802
494	20250114	110500	2230837666	1667	1667	1667	1667	300
495	20250114	110400	2230337566	1667	1667	1677	1666	521
496	20250114	110300	2229469463	1667	1675	1680	1667	6959
497	20250114	110200	2217796526	1676	1676	1676	1676	0
498	20250114	110100	2217796526	1676	1675	1676	1675	100
499	20250114	110000	2217628970	1676	1665	1676	1665	1140
500	20250114	105900	2215730749	1665	1676	1676	1665	5457
501	20250114	105800	2206634532	1678	1669	1678	1669	201
502	20250114	105700	2206299054	1669	1673	1679	1669	5189
503	20250114	105600	2197624690	1669	1669	1669	1669	2757
504	20250114	105500	2193023257	1669	1676	1679	1669	8658
505	20250114	105400	2178550969	1680	1679	1680	1676	5061
506	20250114	105300	2170051788	1678	1678	1678	1678	39
507	20250114	105200	2169986346	1678	1677	1678	1676	2004
508	20250114	105100	2166625729	1677	1677	1677	1676	841
509	20250114	105000	2165215482	1677	1679	1679	1677	784
510	20250114	104900	2163900028	1679	1679	1679	1679	10002
511	20250114	104800	2147106670	1680	1683	1683	1680	2306
512	20250114	104700	2143231273	1682	1680	1690	1680	8560
513	20250114	104600	2128834825	1678	1679	1680	1678	796
514	20250114	104500	2127497918	1679	1680	1680	1679	2073
515	20250114	104400	2124016279	1679	1682	1682	1679	25
516	20250114	104300	2123974239	1684	1693	1693	1684	2619
517	20250114	104200	2119557459	1693	1694	1694	1693	16
518	20250114	104100	2119530370	1695	1695	1695	1695	0
519	20250114	104000	2119530370	1695	1692	1697	1692	2533
520	20250114	103900	2115236701	1693	1690	1693	1685	2229
521	20250114	103800	2111467998	1691	1690	1691	1690	11500
522	20250114	103700	2092031498	1685	1684	1691	1684	18990
523	20250114	103600	2059955319	1684	1684	1692	1684	2054
524	20250114	103500	2056482212	1692	1693	1693	1691	903
525	20250114	103400	2054954101	1693	1667	1693	1667	18350
526	20250114	103300	2024199700	1667	1668	1668	1667	707
527	20250114	103200	2023020925	1668	1668	1669	1668	2360
528	20250114	103100	2019083950	1668	1668	1669	1668	688
529	20250114	103000	2017936362	1668	1668	1668	1668	3423
530	20250114	102900	2012226798	1671	1671	1671	1671	101
531	20250114	102800	2012058027	1671	1668	1671	1668	1408
532	20250114	102700	2009708259	1667	1671	1671	1667	1069
533	20250114	102600	2007923047	1670	1674	1676	1670	4012
534	20250114	102500	2001212817	1677	1677	1677	1677	103
535	20250114	102400	2001040086	1676	1673	1678	1673	5618
536	20250114	102300	1991623678	1673	1668	1673	1667	6894
537	20250114	102200	1980094743	1667	1667	1667	1667	291
538	20250114	102100	1979609646	1667	1672	1673	1665	2197
539	20250114	102000	1975943566	1672	1670	1672	1670	2008
540	20250114	101900	1972587275	1670	1671	1671	1670	4126
541	20250114	101800	1965692970	1664	1670	1671	1663	747
542	20250114	101700	1964447816	1670	1664	1671	1664	2583
543	20250114	101600	1960140459	1663	1663	1664	1662	2024
544	20250114	101500	1956774424	1663	1664	1664	1662	6852
545	20250114	101400	1945380875	1664	1664	1664	1663	5910
546	20250114	101300	1935548565	1664	1666	1666	1664	7041
547	20250114	101200	1923825101	1666	1667	1667	1666	2218
548	20250114	101100	1920129903	1671	1672	1672	1664	5421
549	20250114	101000	1911102542	1672	1668	1672	1668	120
550	20250114	100900	1910901982	1668	1665	1669	1664	4351
551	20250114	100800	1903655112	1664	1672	1672	1664	654
552	20250114	100700	1902564404	1663	1668	1673	1663	3746
553	20250114	100600	1896325114	1668	1670	1670	1664	6494
554	20250114	100500	1885503479	1670	1665	1673	1663	5528
555	20250114	100400	1876291589	1665	1672	1678	1662	41968
556	20250114	100300	1806271702	1671	1672	1679	1670	9664
557	20250114	100200	1790126858	1672	1672	1672	1671	8326
558	20250114	100100	1776206790	1672	1681	1681	1670	28394
559	20250114	100000	1728596188	1681	1689	1697	1681	9358
560	20250114	095900	1712856125	1697	1697	1697	1697	300
561	20250114	095800	1712347025	1688	1688	1688	1687	3293
562	20250114	095700	1706788853	1688	1694	1694	1688	6848
563	20250114	095600	1695208772	1694	1702	1702	1692	6718
564	20250114	095500	1683800756	1702	1693	1702	1692	3659
565	20250114	095400	1677593064	1692	1694	1694	1692	1597
566	20250114	095300	1674890163	1693	1701	1703	1693	5075
567	20250114	095200	1666285116	1700	1699	1700	1699	2589
568	20250114	095100	1661884393	1700	1703	1703	1700	6817
569	20250114	095000	1650281086	1703	1704	1707	1703	7004
570	20250114	094900	1638339182	1705	1709	1716	1703	28440
571	20250114	094800	1589776832	1713	1703	1713	1692	14200
572	20250114	094700	1565557093	1705	1687	1706	1683	23753
573	20250114	094600	1525326808	1687	1684	1687	1683	7142
574	20250114	094500	1513291528	1684	1685	1685	1683	1819
575	20250114	094400	1510228060	1687	1688	1688	1687	2756
576	20250114	094300	1505578032	1689	1688	1689	1684	664
577	20250114	094200	1504456824	1688	1684	1688	1679	7075
578	20250114	094100	1492540858	1683	1678	1683	1676	17502
579	20250114	094000	1463145168	1678	1685	1685	1678	41858
580	20250114	093900	1392790467	1685	1684	1687	1684	4723
581	20250114	093800	1384833253	1683	1688	1688	1683	9967
582	20250114	093700	1368034813	1688	1689	1690	1688	1133
583	20250114	093600	1366121533	1689	1690	1690	1689	1368
584	20250114	093500	1363810542	1690	1689	1694	1689	3387
585	20250114	093400	1358079914	1688	1686	1696	1686	587
586	20250114	093300	1357089242	1686	1695	1696	1685	14799
587	20250114	093200	1332086939	1695	1700	1700	1695	2203
588	20250114	093100	1328347468	1699	1706	1707	1698	2230
589	20250114	093000	1324555404	1706	1709	1709	1697	4244
590	20250114	092900	1317310357	1712	1693	1712	1690	25614
591	20250114	092800	1273815920	1697	1699	1699	1690	883
592	20250114	092700	1272320157	1690	1690	1698	1688	14801
593	20250114	092600	1247301063	1689	1690	1698	1685	20578
594	20250114	092500	1212527171	1690	1700	1700	1690	7186
595	20250114	092400	1200340714	1699	1698	1701	1696	25155
596	20250114	092300	1157599500	1697	1700	1700	1688	40103
597	20250114	092200	1089721727	1700	1714	1714	1690	38073
598	20250114	092100	1025086268	1715	1710	1715	1704	17058
599	20250114	092000	995942503	1703	1713	1713	1703	26795
600	20250114	091900	950210332	1705	1710	1717	1705	19767
601	20250114	091800	916438284	1710	1719	1719	1710	36587
602	20250114	091700	853816047	1719	1717	1725	1712	29989
603	20250114	091600	802284260	1717	1720	1728	1715	29575
604	20250114	091500	751343855	1724	1726	1726	1712	10986
605	20250114	091400	732512077	1727	1720	1728	1711	11444
606	20250114	091300	712864384	1720	1717	1722	1713	25213
607	20250114	091200	669605620	1716	1734	1735	1715	26282
608	20250114	091100	624333708	1735	1745	1753	1735	11501
609	20250114	091000	604320655	1745	1754	1761	1745	15441
610	20250114	090900	577251139	1757	1762	1767	1754	14153
611	20250114	090800	552364668	1762	1761	1765	1752	6808
612	20250114	090700	540396339	1752	1762	1772	1751	19942
613	20250114	090600	505322350	1772	1786	1797	1762	37824
614	20250114	090500	437885459	1784	1775	1787	1762	33539
615	20250114	090400	378382396	1777	1730	1784	1730	68945
616	20250114	090300	257058109	1723	1722	1730	1714	14104
617	20250114	090200	232785392	1721	1726	1734	1715	17397
618	20250114	090100	202747314	1727	1735	1744	1713	56723
619	20250114	090000	104990032	1740	1755	1755	1730	59372