KissMeData/180400/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203300	446642129	1867	1867	1867	1867	1032
3	20250121	203200	446642129	1867	1867	1867	1867	0
4	20250121	203100	446642129	1867	1867	1867	1867	0
5	20250121	203000	446642129	1867	1867	1867	1867	0
6	20250121	202900	446642129	1867	1867	1867	1867	0
7	20250121	202800	446642129	1867	1867	1867	1867	0
8	20250121	202700	446642129	1867	1867	1867	1867	0
9	20250121	202600	446642129	1867	1867	1867	1867	0
10	20250121	202500	446642129	1867	1867	1867	1867	0
11	20250121	202400	446642129	1867	1867	1867	1867	0
12	20250121	202300	446642129	1867	1867	1867	1867	0
13	20250121	202200	446642129	1867	1867	1867	1867	0
14	20250121	202100	446642129	1867	1867	1867	1867	0
15	20250121	202000	446642129	1867	1867	1867	1867	0
16	20250121	201900	446642129	1867	1867	1867	1867	0
17	20250121	201800	446642129	1867	1867	1867	1867	0
18	20250121	201700	446642129	1867	1867	1867	1867	0
19	20250121	201600	446642129	1867	1867	1867	1867	0
20	20250121	201500	446642129	1867	1867	1867	1867	0
21	20250121	201400	446642129	1867	1867	1867	1867	0
22	20250121	201300	446642129	1867	1867	1867	1867	0
23	20250121	201200	446642129	1867	1867	1867	1867	0
24	20250121	201100	446642129	1867	1867	1867	1867	0
25	20250121	201000	446642129	1867	1867	1867	1867	0
26	20250121	200900	446642129	1867	1867	1867	1867	0
27	20250121	200800	446642129	1867	1867	1867	1867	0
28	20250121	200700	446642129	1867	1867	1867	1867	0
29	20250121	200600	446642129	1867	1867	1867	1867	0
30	20250121	200500	446642129	1867	1867	1867	1867	0
31	20250121	200400	446642129	1867	1867	1867	1867	0
32	20250121	200300	446642129	1867	1867	1867	1867	1032
33	20250121	200200	446642129	1867	1867	1867	1867	0
34	20250121	200100	446642129	1867	1867	1867	1867	0
35	20250121	200000	446642129	1867	1867	1867	1867	0
36	20250121	195900	446642129	1867	1867	1867	1867	0
37	20250121	195800	446642129	1867	1867	1867	1867	0
38	20250121	195700	446642129	1867	1867	1867	1867	0
39	20250121	195600	446642129	1867	1867	1867	1867	0
40	20250121	195500	446642129	1867	1867	1867	1867	0
41	20250121	195400	446642129	1867	1867	1867	1867	0
42	20250121	195300	446642129	1867	1867	1867	1867	0
43	20250121	195200	446642129	1867	1867	1867	1867	0
44	20250121	195100	446642129	1867	1867	1867	1867	0
45	20250121	195000	446642129	1867	1867	1867	1867	0
46	20250121	194900	446642129	1867	1867	1867	1867	0
47	20250121	194800	446642129	1867	1867	1867	1867	0
48	20250121	194700	446642129	1867	1867	1867	1867	0
49	20250121	194600	446642129	1867	1867	1867	1867	0
50	20250121	194500	446642129	1867	1867	1867	1867	0
51	20250121	194400	446642129	1867	1867	1867	1867	0
52	20250121	194300	446642129	1867	1867	1867	1867	0
53	20250121	194200	446642129	1867	1867	1867	1867	0
54	20250121	194100	446642129	1867	1867	1867	1867	0
55	20250121	194000	446642129	1867	1867	1867	1867	0
56	20250121	193900	446642129	1867	1867	1867	1867	0
57	20250121	193800	446642129	1867	1867	1867	1867	0
58	20250121	193700	446642129	1867	1867	1867	1867	0
59	20250121	193600	446642129	1867	1867	1867	1867	0
60	20250121	193500	446642129	1867	1867	1867	1867	0
61	20250121	193400	446642129	1867	1867	1867	1867	0
62	20250121	193300	446642129	1867	1867	1867	1867	1032
63	20250121	193200	446642129	1867	1867	1867	1867	0
64	20250121	193100	446642129	1867	1867	1867	1867	0
65	20250121	193000	446642129	1867	1867	1867	1867	0
66	20250121	192900	446642129	1867	1867	1867	1867	0
67	20250121	192800	446642129	1867	1867	1867	1867	0
68	20250121	192700	446642129	1867	1867	1867	1867	0
69	20250121	192600	446642129	1867	1867	1867	1867	0
70	20250121	192500	446642129	1867	1867	1867	1867	0
71	20250121	192400	446642129	1867	1867	1867	1867	0
72	20250121	192300	446642129	1867	1867	1867	1867	0
73	20250121	192200	446642129	1867	1867	1867	1867	0
74	20250121	192100	446642129	1867	1867	1867	1867	0
75	20250121	192000	446642129	1867	1867	1867	1867	0
76	20250121	191900	446642129	1867	1867	1867	1867	0
77	20250121	191800	446642129	1867	1867	1867	1867	0
78	20250121	191700	446642129	1867	1867	1867	1867	0
79	20250121	191600	446642129	1867	1867	1867	1867	0
80	20250121	191500	446642129	1867	1867	1867	1867	0
81	20250121	191400	446642129	1867	1867	1867	1867	0
82	20250121	191300	446642129	1867	1867	1867	1867	0
83	20250121	191200	446642129	1867	1867	1867	1867	0
84	20250121	191100	446642129	1867	1867	1867	1867	0
85	20250121	191000	446642129	1867	1867	1867	1867	0
86	20250121	190900	446642129	1867	1867	1867	1867	0
87	20250121	190800	446642129	1867	1867	1867	1867	0
88	20250121	190700	446642129	1867	1867	1867	1867	0
89	20250121	190600	446642129	1867	1867	1867	1867	0
90	20250121	190500	446642129	1867	1867	1867	1867	0
91	20250121	190400	446642129	1867	1867	1867	1867	0
92	20250121	190300	446642129	1867	1867	1867	1867	1032
93	20250121	190200	446642129	1867	1867	1867	1867	0
94	20250121	190100	446642129	1867	1867	1867	1867	0
95	20250121	190000	446642129	1867	1867	1867	1867	0
96	20250121	185900	446642129	1867	1867	1867	1867	0
97	20250121	185800	446642129	1867	1867	1867	1867	0
98	20250121	185700	446642129	1867	1867	1867	1867	0
99	20250121	185600	446642129	1867	1867	1867	1867	0
100	20250121	185500	446642129	1867	1867	1867	1867	0
101	20250121	185400	446642129	1867	1867	1867	1867	0
102	20250121	185300	446642129	1867	1867	1867	1867	0
103	20250121	185200	446642129	1867	1867	1867	1867	0
104	20250121	185100	446642129	1867	1867	1867	1867	0
105	20250121	185000	446642129	1867	1867	1867	1867	0
106	20250121	184900	446642129	1867	1867	1867	1867	0
107	20250121	184800	446642129	1867	1867	1867	1867	0
108	20250121	184700	446642129	1867	1867	1867	1867	0
109	20250121	184600	446642129	1867	1867	1867	1867	0
110	20250121	184500	446642129	1867	1867	1867	1867	0
111	20250121	184400	446642129	1867	1867	1867	1867	0
112	20250121	184300	446642129	1867	1867	1867	1867	0
113	20250121	184200	446642129	1867	1867	1867	1867	0
114	20250121	184100	446642129	1867	1867	1867	1867	0
115	20250121	184000	446642129	1867	1867	1867	1867	0
116	20250121	183900	446642129	1867	1867	1867	1867	0
117	20250121	183800	446642129	1867	1867	1867	1867	0
118	20250121	183700	446642129	1867	1867	1867	1867	0
119	20250121	183600	446642129	1867	1867	1867	1867	0
120	20250121	183500	446642129	1867	1867	1867	1867	0
121	20250121	183400	446642129	1867	1867	1867	1867	0
122	20250121	183300	446642129	1867	1867	1867	1867	1032
123	20250121	183200	446642129	1867	1867	1867	1867	0
124	20250121	183100	446642129	1867	1867	1867	1867	0
125	20250121	183000	446642129	1867	1867	1867	1867	0
126	20250121	182900	446642129	1867	1867	1867	1867	0
127	20250121	182800	446642129	1867	1867	1867	1867	0
128	20250121	182700	446642129	1867	1867	1867	1867	0
129	20250121	182600	446642129	1867	1867	1867	1867	0
130	20250121	182500	446642129	1867	1867	1867	1867	0
131	20250121	182400	446642129	1867	1867	1867	1867	0
132	20250121	182300	446642129	1867	1867	1867	1867	0
133	20250121	182200	446642129	1867	1867	1867	1867	0
134	20250121	182100	446642129	1867	1867	1867	1867	0
135	20250121	182000	446642129	1867	1867	1867	1867	0
136	20250121	181900	446642129	1867	1867	1867	1867	0
137	20250121	181800	446642129	1867	1867	1867	1867	0
138	20250121	181700	446642129	1867	1867	1867	1867	0
139	20250121	181600	446642129	1867	1867	1867	1867	0
140	20250121	181500	446642129	1867	1867	1867	1867	0
141	20250121	181400	446642129	1867	1867	1867	1867	0
142	20250121	181300	446642129	1867	1867	1867	1867	0
143	20250121	181200	446642129	1867	1867	1867	1867	0
144	20250121	181100	446642129	1867	1867	1867	1867	0
145	20250121	181000	446642129	1867	1867	1867	1867	0
146	20250121	180900	446642129	1867	1867	1867	1867	0
147	20250121	180800	446642129	1867	1867	1867	1867	0
148	20250121	180700	446642129	1867	1867	1867	1867	0
149	20250121	180600	446642129	1867	1867	1867	1867	0
150	20250121	180500	446642129	1867	1867	1867	1867	0
151	20250121	180400	446642129	1867	1867	1867	1867	0
152	20250121	180300	446642129	1867	1867	1867	1867	1032
153	20250121	180200	446642129	1867	1867	1867	1867	0
154	20250121	180100	446642129	1867	1867	1867	1867	0
155	20250121	180000	446642129	1867	1867	1867	1867	0
156	20250121	175900	446642129	1867	1867	1867	1867	0
157	20250121	175800	446642129	1867	1867	1867	1867	0
158	20250121	175700	446642129	1867	1867	1867	1867	0
159	20250121	175600	446642129	1867	1867	1867	1867	0
160	20250121	175500	446642129	1867	1867	1867	1867	0
161	20250121	175400	446642129	1867	1867	1867	1867	0
162	20250121	175300	446642129	1867	1867	1867	1867	0
163	20250121	175200	446642129	1867	1867	1867	1867	0
164	20250121	175100	446642129	1867	1867	1867	1867	0
165	20250121	175000	446642129	1867	1867	1867	1867	0
166	20250121	174900	446642129	1867	1867	1867	1867	0
167	20250121	174800	446642129	1867	1867	1867	1867	0
168	20250121	174700	446642129	1867	1867	1867	1867	0
169	20250121	174600	446642129	1867	1867	1867	1867	0
170	20250121	174500	446642129	1867	1867	1867	1867	0
171	20250121	174400	446642129	1867	1867	1867	1867	0
172	20250121	174300	446642129	1867	1867	1867	1867	0
173	20250121	174200	446642129	1867	1867	1867	1867	0
174	20250121	174100	446642129	1867	1867	1867	1867	0
175	20250121	174000	446642129	1867	1867	1867	1867	0
176	20250121	173900	446642129	1867	1867	1867	1867	0
177	20250121	173800	446642129	1867	1867	1867	1867	0
178	20250121	173700	446642129	1867	1867	1867	1867	0
179	20250121	173600	446642129	1867	1867	1867	1867	0
180	20250121	173500	446642129	1867	1867	1867	1867	0
181	20250121	173400	446642129	1867	1867	1867	1867	0
182	20250121	173300	446642129	1867	1867	1867	1867	1032
183	20250121	173200	446642129	1867	1867	1867	1867	0
184	20250121	173100	446642129	1867	1867	1867	1867	0
185	20250121	173000	446642129	1867	1867	1867	1867	0
186	20250121	172900	446642129	1867	1867	1867	1867	0
187	20250121	172800	446642129	1867	1867	1867	1867	0
188	20250121	172700	446642129	1867	1867	1867	1867	0
189	20250121	172600	446642129	1867	1867	1867	1867	0
190	20250121	172500	446642129	1867	1867	1867	1867	0
191	20250121	172400	446642129	1867	1867	1867	1867	0
192	20250121	172300	446642129	1867	1867	1867	1867	0
193	20250121	172200	446642129	1867	1867	1867	1867	0
194	20250121	172100	446642129	1867	1867	1867	1867	0
195	20250121	172000	446642129	1867	1867	1867	1867	0
196	20250121	171900	446642129	1867	1867	1867	1867	0
197	20250121	171800	446642129	1867	1867	1867	1867	0
198	20250121	171700	446642129	1867	1867	1867	1867	0
199	20250121	171600	446642129	1867	1867	1867	1867	0
200	20250121	171500	446642129	1867	1867	1867	1867	0
201	20250121	171400	446642129	1867	1867	1867	1867	0
202	20250121	171300	446642129	1867	1867	1867	1867	0
203	20250121	171200	446642129	1867	1867	1867	1867	0
204	20250121	171100	446642129	1867	1867	1867	1867	0
205	20250121	171000	446642129	1867	1867	1867	1867	0
206	20250121	170900	446642129	1867	1867	1867	1867	0
207	20250121	170800	446642129	1867	1867	1867	1867	0
208	20250121	170700	446642129	1867	1867	1867	1867	0
209	20250121	170600	446642129	1867	1867	1867	1867	0
210	20250121	170500	446642129	1867	1867	1867	1867	0
211	20250121	170400	446642129	1867	1867	1867	1867	0
212	20250121	170300	446642129	1867	1867	1867	1867	1032
213	20250121	170200	446642129	1867	1867	1867	1867	0
214	20250121	170100	446642129	1867	1867	1867	1867	0
215	20250121	170000	446642129	1867	1867	1867	1867	0
216	20250121	165900	446642129	1867	1867	1867	1867	0
217	20250121	165800	446642129	1867	1867	1867	1867	0
218	20250121	165700	446642129	1867	1867	1867	1867	0
219	20250121	165600	446642129	1867	1867	1867	1867	0
220	20250121	165500	446642129	1867	1867	1867	1867	0
221	20250121	165400	446642129	1867	1867	1867	1867	0
222	20250121	165300	446642129	1867	1867	1867	1867	0
223	20250121	165200	446642129	1867	1867	1867	1867	0
224	20250121	165100	446642129	1867	1867	1867	1867	0
225	20250121	165000	446642129	1867	1867	1867	1867	0
226	20250121	164900	446642129	1867	1867	1867	1867	0
227	20250121	164800	446642129	1867	1867	1867	1867	0
228	20250121	164700	446642129	1867	1867	1867	1867	0
229	20250121	164600	446642129	1867	1867	1867	1867	0
230	20250121	164500	446642129	1867	1867	1867	1867	0
231	20250121	164400	446642129	1867	1867	1867	1867	0
232	20250121	164300	446642129	1867	1867	1867	1867	0
233	20250121	164200	446642129	1867	1867	1867	1867	0
234	20250121	164100	446642129	1867	1867	1867	1867	0
235	20250121	164000	446642129	1867	1867	1867	1867	0
236	20250121	163900	446642129	1867	1867	1867	1867	0
237	20250121	163800	446642129	1867	1867	1867	1867	0
238	20250121	163700	446642129	1867	1867	1867	1867	0
239	20250121	163600	446642129	1867	1867	1867	1867	0
240	20250121	163500	446642129	1867	1867	1867	1867	0
241	20250121	163400	446642129	1867	1867	1867	1867	0
242	20250121	163300	446642129	1867	1867	1867	1867	1032
243	20250121	163200	446642129	1867	1867	1867	1867	0
244	20250121	163100	446642129	1867	1867	1867	1867	0
245	20250121	163000	446642129	1867	1867	1867	1867	0
246	20250121	162900	446642129	1867	1867	1867	1867	0
247	20250121	162800	446642129	1867	1867	1867	1867	0
248	20250121	162700	446642129	1867	1867	1867	1867	0
249	20250121	162600	446642129	1867	1867	1867	1867	0
250	20250121	162500	446642129	1867	1867	1867	1867	0
251	20250121	162400	446642129	1867	1867	1867	1867	0
252	20250121	162300	446642129	1867	1867	1867	1867	0
253	20250121	162200	446642129	1867	1867	1867	1867	0
254	20250121	162100	446642129	1867	1867	1867	1867	0
255	20250121	162000	446642129	1867	1867	1867	1867	0
256	20250121	161900	446642129	1867	1867	1867	1867	0
257	20250121	161800	446642129	1867	1867	1867	1867	0
258	20250121	161700	446642129	1867	1867	1867	1867	0
259	20250121	161600	446642129	1867	1867	1867	1867	0
260	20250121	161500	446642129	1867	1867	1867	1867	0
261	20250121	161400	446642129	1867	1867	1867	1867	0
262	20250121	161300	446642129	1867	1867	1867	1867	0
263	20250121	161200	446642129	1867	1867	1867	1867	0
264	20250121	161100	446642129	1867	1867	1867	1867	0
265	20250121	161000	446642129	1867	1867	1867	1867	0
266	20250121	160900	446642129	1867	1867	1867	1867	0
267	20250121	160800	446642129	1867	1867	1867	1867	0
268	20250121	160700	446642129	1867	1867	1867	1867	0
269	20250121	160600	446642129	1867	1867	1867	1867	0
270	20250121	160500	446642129	1867	1867	1867	1867	0
271	20250121	160400	446642129	1867	1867	1867	1867	0
272	20250121	160300	446642129	1867	1867	1867	1867	1032
273	20250121	160200	446642129	1867	1867	1867	1867	0
274	20250121	160100	446642129	1867	1867	1867	1867	0
275	20250121	160000	446642129	1867	1867	1867	1867	0
276	20250121	155900	446642129	1867	1867	1867	1867	0
277	20250121	155800	446642129	1867	1867	1867	1867	0
278	20250121	155700	446642129	1867	1867	1867	1867	0
279	20250121	155600	446642129	1867	1867	1867	1867	0
280	20250121	155500	446642129	1867	1867	1867	1867	0
281	20250121	155400	446642129	1867	1867	1867	1867	0
282	20250121	155300	446642129	1867	1867	1867	1867	0
283	20250121	155200	446642129	1867	1867	1867	1867	0
284	20250121	155100	446642129	1867	1867	1867	1867	0
285	20250121	155000	446642129	1867	1867	1867	1867	0
286	20250121	154900	446642129	1867	1867	1867	1867	0
287	20250121	154800	446642129	1867	1867	1867	1867	0
288	20250121	154700	446642129	1867	1867	1867	1867	0
289	20250121	154600	446642129	1867	1867	1867	1867	0
290	20250121	154500	446642129	1867	1867	1867	1867	0
291	20250121	154400	446642129	1867	1867	1867	1867	0
292	20250121	154300	446642129	1867	1867	1867	1867	0
293	20250121	154200	446642129	1867	1867	1867	1867	0
294	20250121	154100	446642129	1867	1867	1867	1867	0
295	20250121	154000	446642129	1867	1867	1867	1867	0
296	20250121	153900	446642129	1867	1867	1867	1867	0
297	20250121	153800	446642129	1867	1867	1867	1867	0
298	20250121	153700	446642129	1867	1867	1867	1867	0
299	20250121	153600	446642129	1867	1867	1867	1867	0
300	20250121	153500	446642129	1867	1867	1867	1867	0
301	20250121	153400	446642129	1867	1867	1867	1867	0
302	20250121	153300	446642129	1867	1867	1867	1867	1032
303	20250121	153200	446642129	1867	1867	1867	1867	0
304	20250121	153100	446642129	1867	1867	1867	1867	0
305	20250121	153000	446642129	1867	1867	1867	1867	1032
306	20250121	152900	444715385	1859	1859	1859	1859	0
307	20250121	152800	444715385	1859	1859	1859	1859	0
308	20250121	152700	444715385	1859	1859	1859	1859	0
309	20250121	152600	444715385	1859	1859	1859	1859	0
310	20250121	152500	444715385	1859	1859	1859	1859	0
311	20250121	152400	444715385	1859	1859	1859	1859	0
312	20250121	152300	444715385	1859	1859	1859	1859	0
313	20250121	152200	444715385	1859	1859	1859	1859	0
314	20250121	152100	444715385	1859	1859	1859	1859	0
315	20250121	152000	444715385	1859	1859	1859	1859	0
316	20250121	151900	444715385	1859	1851	1859	1850	1504
317	20250121	151800	441928288	1859	1860	1860	1859	5704
318	20250121	151700	431319848	1861	1865	1865	1861	4568
319	20250121	151600	422814721	1866	1866	1866	1866	3
320	20250121	151500	422809123	1867	1868	1868	1867	5
321	20250121	151400	422799787	1869	1869	1869	1869	1
322	20250121	151300	422797918	1868	1866	1870	1862	2107
323	20250121	151200	418872996	1871	1871	1871	1871	0
324	20250121	151100	418872996	1871	1871	1871	1871	1
325	20250121	151000	418871125	1873	1873	1873	1873	0
326	20250121	150900	418871125	1873	1873	1873	1873	20
327	20250121	150800	418833665	1874	1874	1874	1874	0
328	20250121	150700	418833665	1874	1862	1874	1862	195
329	20250121	150600	418470515	1879	1879	1879	1879	0
330	20250121	150500	418470515	1879	1861	1879	1860	5339
331	20250121	150400	408464986	1875	1861	1875	1861	32
332	20250121	150300	408405000	1860	1877	1877	1860	1550
333	20250121	150200	405506378	1870	1870	1870	1870	769
334	20250121	150100	404068348	1870	1879	1879	1870	450
335	20250121	150000	403226274	1880	1875	1880	1875	480
336	20250121	145900	402325374	1885	1871	1885	1870	915
337	20250121	145800	400607447	1885	1879	1890	1875	5378
338	20250121	145700	390464281	1879	1854	1879	1854	5343
339	20250121	145600	380510396	1854	1854	1854	1850	1032
340	20250121	145500	378599340	1850	1841	1850	1841	10235
341	20250121	145400	359710765	1841	1833	1842	1833	52
342	20250121	145300	359615040	1842	1842	1842	1842	0
343	20250121	145200	359615040	1842	1840	1842	1840	1751
344	20250121	145100	356390958	1840	1838	1840	1838	1600
345	20250121	145000	353448425	1839	1830	1839	1830	4149
346	20250121	144900	345842476	1829	1827	1829	1827	5510
347	20250121	144800	335771141	1821	1821	1821	1821	14
348	20250121	144700	335745647	1821	1821	1821	1821	0
349	20250121	144600	335745647	1821	1821	1821	1821	150
350	20250121	144500	335472497	1828	1828	1828	1828	1
351	20250121	144400	335470669	1821	1822	1822	1821	40
352	20250121	144300	335397828	1821	1822	1822	1821	426
353	20250121	144200	334622081	1828	1828	1828	1828	10
354	20250121	144100	334603801	1829	1829	1829	1829	0
355	20250121	144000	334603801	1829	1829	1829	1820	6606
356	20250121	143900	322573056	1823	1823	1823	1823	0
357	20250121	143800	322573056	1823	1823	1823	1823	10
358	20250121	143700	322554826	1823	1824	1824	1823	100
359	20250121	143600	322372524	1822	1822	1822	1822	0
360	20250121	143500	322372524	1822	1824	1824	1822	3825
361	20250121	143400	315401292	1824	1824	1824	1824	5
362	20250121	143300	315392172	1824	1825	1825	1824	949
363	20250121	143200	313660715	1829	1829	1829	1829	0
364	20250121	143100	313660715	1829	1829	1829	1829	1
365	20250121	143000	313658886	1825	1825	1825	1825	0
366	20250121	142900	313658886	1825	1825	1825	1825	600
367	20250121	142800	312563886	1830	1830	1830	1830	0
368	20250121	142700	312563886	1830	1830	1830	1830	137
369	20250121	142600	312313176	1830	1830	1830	1830	140
370	20250121	142500	312056976	1830	1830	1830	1830	11
371	20250121	142400	312036846	1830	1830	1830	1830	4
372	20250121	142300	312029526	1830	1830	1830	1830	1
373	20250121	142200	312027696	1831	1831	1831	1831	0
374	20250121	142100	312027696	1831	1831	1831	1831	4
375	20250121	142000	312020372	1831	1830	1831	1825	331
376	20250121	141900	311416286	1827	1827	1827	1827	250
377	20250121	141800	310959536	1827	1827	1827	1827	205
378	20250121	141700	310585001	1827	1829	1829	1827	809
379	20250121	141600	309106955	1830	1830	1830	1830	0
380	20250121	141500	309106955	1830	1831	1831	1830	1704
381	20250121	141400	305988634	1831	1831	1831	1831	1
382	20250121	141300	305986803	1831	1831	1831	1831	525
383	20250121	141200	305025528	1830	1830	1830	1830	0
384	20250121	141100	305025528	1830	1829	1830	1829	607
385	20250121	141000	303914818	1830	1830	1830	1830	0
386	20250121	140900	303914818	1830	1830	1830	1830	0
387	20250121	140800	303914818	1830	1830	1830	1830	0
388	20250121	140700	303914818	1830	1830	1830	1830	0
389	20250121	140600	303914818	1830	1830	1830	1830	1
390	20250121	140500	303912988	1822	1822	1822	1822	0
391	20250121	140400	303912988	1822	1822	1822	1822	0
392	20250121	140300	303912988	1822	1822	1822	1822	0
393	20250121	140200	303912988	1822	1822	1822	1822	349
394	20250121	140100	303277110	1830	1830	1830	1830	1202
395	20250121	140000	301077450	1829	1829	1829	1829	1637
396	20250121	135900	298083377	1829	1829	1829	1829	0
397	20250121	135800	298083377	1829	1829	1829	1829	9
398	20250121	135700	298066916	1829	1829	1829	1829	0
399	20250121	135600	298066916	1829	1821	1829	1821	317
400	20250121	135500	297489523	1821	1821	1821	1821	0
401	20250121	135400	297489523	1821	1821	1821	1821	100
402	20250121	135300	297307423	1821	1821	1821	1821	404
403	20250121	135200	296571739	1821	1821	1821	1821	0
404	20250121	135100	296571739	1821	1823	1823	1821	5500
405	20250121	135000	286548216	1830	1830	1830	1830	1
406	20250121	134900	286546386	1829	1829	1829	1829	552
407	20250121	134800	285536778	1829	1829	1829	1829	0
408	20250121	134700	285536778	1829	1829	1829	1829	0
409	20250121	134600	285536778	1829	1829	1829	1829	0
410	20250121	134500	285536778	1829	1829	1829	1829	1
411	20250121	134400	285534949	1829	1828	1829	1828	611
412	20250121	134300	284418040	1828	1828	1828	1828	1
413	20250121	134200	284416212	1821	1821	1821	1821	100
414	20250121	134100	284234112	1820	1820	1820	1820	40
415	20250121	134000	284161312	1820	1820	1820	1820	500
416	20250121	133900	283251312	1824	1824	1824	1820	6045
417	20250121	133800	272244005	1824	1824	1824	1824	0
418	20250121	133700	272244005	1824	1824	1824	1824	125
419	20250121	133600	272016005	1824	1824	1824	1824	35
420	20250121	133500	271952165	1824	1824	1824	1824	185
421	20250121	133400	271614725	1825	1825	1825	1825	200
422	20250121	133300	271249725	1825	1828	1828	1825	4136
423	20250121	133200	263699251	1831	1831	1831	1831	0
424	20250121	133100	263699251	1831	1831	1831	1831	0
425	20250121	133000	263699251	1831	1831	1831	1831	11
426	20250121	132900	263679110	1828	1830	1830	1828	1709
427	20250121	132800	260554286	1830	1830	1830	1830	0
428	20250121	132700	260554286	1830	1830	1830	1830	0
429	20250121	132600	260554286	1830	1830	1830	1830	391
430	20250121	132500	259838756	1830	1830	1830	1830	23
431	20250121	132400	259796666	1830	1830	1830	1830	675
432	20250121	132300	258561416	1830	1830	1830	1830	40
433	20250121	132200	258488216	1830	1830	1830	1830	1
434	20250121	132100	258486386	1830	1830	1830	1830	2
435	20250121	132000	258482726	1830	1830	1830	1830	8
436	20250121	131900	258468086	1830	1830	1830	1830	0
437	20250121	131800	258468086	1830	1830	1830	1830	10
438	20250121	131700	258449786	1830	1830	1830	1830	40
439	20250121	131600	258376586	1830	1830	1830	1830	2
440	20250121	131500	258372926	1830	1830	1830	1830	2
441	20250121	131400	258369266	1830	1830	1830	1830	0
442	20250121	131300	258369266	1830	1829	1830	1829	208
443	20250121	131200	257988833	1830	1830	1830	1830	0
444	20250121	131100	257988833	1830	1830	1830	1830	0
445	20250121	131000	257988833	1830	1832	1832	1830	7359
446	20250121	130900	244517082	1832	1832	1832	1832	893
447	20250121	130800	242881106	1832	1832	1832	1832	814
448	20250121	130700	241389858	1832	1832	1832	1832	0
449	20250121	130600	241389858	1832	1832	1832	1832	0
450	20250121	130500	241389858	1832	1832	1832	1832	0
451	20250121	130400	241389858	1832	1832	1832	1832	0
452	20250121	130300	241389858	1832	1832	1832	1832	0
453	20250121	130200	241389858	1832	1832	1832	1832	0
454	20250121	130100	241389858	1832	1833	1833	1832	20
455	20250121	130000	241353208	1832	1832	1832	1832	322
456	20250121	125900	240763304	1832	1833	1833	1832	678
457	20250121	125800	239521198	1832	1832	1832	1832	0
458	20250121	125700	239521198	1832	1832	1832	1832	0
459	20250121	125600	239521198	1832	1832	1832	1832	1318
460	20250121	125500	237106622	1832	1832	1832	1832	1
461	20250121	125400	237104790	1833	1833	1833	1833	0
462	20250121	125300	237104790	1833	1834	1834	1833	3689
463	20250121	125200	230341852	1835	1835	1835	1835	200
464	20250121	125100	229974852	1835	1835	1835	1835	769
465	20250121	125000	228563737	1836	1836	1836	1836	322
466	20250121	124900	227972545	1835	1835	1835	1835	0
467	20250121	124800	227972545	1835	1835	1835	1835	31
468	20250121	124700	227915660	1835	1835	1835	1835	0
469	20250121	124600	227915660	1835	1835	1835	1835	0
470	20250121	124500	227915660	1835	1835	1835	1835	1
471	20250121	124400	227913825	1835	1835	1835	1835	0
472	20250121	124300	227913825	1835	1835	1835	1835	0
473	20250121	124200	227913825	1835	1835	1835	1835	32
474	20250121	124100	227855105	1838	1838	1838	1838	0
475	20250121	124000	227855105	1838	1838	1838	1838	0
476	20250121	123900	227855105	1838	1838	1838	1838	0
477	20250121	123800	227855105	1838	1838	1838	1838	0
478	20250121	123700	227855105	1838	1838	1838	1838	0
479	20250121	123600	227855105	1838	1838	1838	1838	0
480	20250121	123500	227855105	1838	1838	1838	1838	0
481	20250121	123400	227855105	1838	1838	1838	1838	0
482	20250121	123300	227855105	1838	1838	1838	1838	0
483	20250121	123200	227855105	1838	1838	1838	1838	0
484	20250121	123100	227855105	1838	1838	1838	1838	920
485	20250121	123000	226164145	1838	1838	1838	1838	81
486	20250121	122900	226015267	1838	1838	1838	1838	0
487	20250121	122800	226015267	1838	1838	1838	1838	0
488	20250121	122700	226015267	1838	1838	1838	1838	0
489	20250121	122600	226015267	1838	1838	1838	1838	7
490	20250121	122500	226002401	1838	1838	1838	1838	1
491	20250121	122400	226000563	1838	1838	1838	1838	50
492	20250121	122300	225908663	1838	1838	1838	1838	18
493	20250121	122200	225875579	1835	1835	1835	1835	0
494	20250121	122100	225875579	1835	1835	1835	1835	32
495	20250121	122000	225816859	1835	1835	1835	1835	0
496	20250121	121900	225816859	1835	1835	1835	1835	20
497	20250121	121800	225780159	1835	1834	1835	1834	1253
498	20250121	121700	223480983	1835	1835	1835	1835	0
499	20250121	121600	223480983	1835	1835	1835	1835	0
500	20250121	121500	223480983	1835	1835	1835	1835	0
501	20250121	121400	223480983	1835	1835	1835	1835	30
502	20250121	121300	223425933	1835	1835	1835	1835	55
503	20250121	121200	223325008	1835	1835	1835	1835	0
504	20250121	121100	223325008	1835	1835	1835	1834	1000
505	20250121	121000	221490470	1835	1835	1835	1835	1
506	20250121	120900	221488635	1832	1832	1832	1832	0
507	20250121	120800	221488635	1832	1834	1834	1832	100
508	20250121	120700	221305398	1835	1835	1835	1835	0
509	20250121	120600	221305398	1835	1835	1835	1835	50
510	20250121	120500	221213648	1834	1834	1834	1834	0
511	20250121	120400	221213648	1834	1834	1834	1834	0
512	20250121	120300	221213648	1834	1834	1834	1834	496
513	20250121	120200	220303984	1834	1834	1834	1834	1
514	20250121	120100	220302150	1837	1837	1837	1837	0
515	20250121	120000	220302150	1837	1837	1837	1837	0
516	20250121	115900	220302150	1837	1837	1837	1837	0
517	20250121	115800	220302150	1837	1837	1837	1837	0
518	20250121	115700	220302150	1837	1837	1837	1837	1700
519	20250121	115600	217179250	1837	1837	1837	1837	0
520	20250121	115500	217179250	1837	1837	1837	1837	198
521	20250121	115400	216815524	1831	1831	1831	1831	0
522	20250121	115300	216815524	1831	1831	1831	1831	5
523	20250121	115200	216806369	1831	1831	1831	1831	192
524	20250121	115100	216454817	1831	1831	1831	1831	0
525	20250121	115000	216454817	1831	1831	1831	1831	3
526	20250121	114900	216449324	1830	1830	1830	1830	338
527	20250121	114800	215830784	1830	1830	1830	1830	0
528	20250121	114700	215830784	1830	1830	1830	1830	10
529	20250121	114600	215812484	1830	1830	1830	1830	0
530	20250121	114500	215812484	1830	1831	1831	1830	1745
531	20250121	114400	212618496	1831	1831	1831	1831	124
532	20250121	114300	212391452	1832	1832	1832	1832	1031
533	20250121	114200	210502660	1832	1832	1832	1832	1
534	20250121	114100	210500828	1839	1839	1839	1839	55
535	20250121	114000	210399683	1839	1839	1839	1839	0
536	20250121	113900	210399683	1839	1839	1839	1839	0
537	20250121	113800	210399683	1839	1839	1839	1839	10
538	20250121	113700	210381293	1840	1840	1840	1840	1
539	20250121	113600	210379453	1832	1832	1832	1832	2000
540	20250121	113500	206715453	1832	1832	1832	1832	1355
541	20250121	113400	204233093	1832	1833	1833	1832	5641
542	20250121	113300	193898132	1838	1840	1840	1838	100
543	20250121	113200	193714232	1840	1840	1840	1840	51
544	20250121	113100	193620392	1839	1839	1839	1839	207
545	20250121	113000	193239719	1839	1839	1840	1839	12
546	20250121	112900	193217650	1840	1840	1840	1840	0
547	20250121	112800	193217650	1840	1840	1840	1840	0
548	20250121	112700	193217650	1840	1840	1840	1840	0
549	20250121	112600	193217650	1840	1840	1840	1840	0
550	20250121	112500	193217650	1840	1840	1840	1840	0
551	20250121	112400	193217650	1840	1840	1840	1840	0
552	20250121	112300	193217650	1840	1840	1840	1840	0
553	20250121	112200	193217650	1840	1840	1840	1840	0
554	20250121	112100	193217650	1840	1840	1840	1840	0
555	20250121	112000	193217650	1840	1840	1840	1840	0
556	20250121	111900	193217650	1840	1840	1840	1840	1
557	20250121	111800	193215810	1832	1832	1832	1832	0
558	20250121	111700	193215810	1832	1832	1832	1832	1
559	20250121	111600	193213978	1832	1832	1832	1832	0
560	20250121	111500	193213978	1832	1840	1840	1832	1313
561	20250121	111400	190808458	1832	1835	1835	1832	3970
562	20250121	111300	183531465	1840	1840	1840	1840	0
563	20250121	111200	183531465	1840	1840	1840	1840	0
564	20250121	111100	183531465	1840	1840	1840	1840	1
565	20250121	111000	183529625	1834	1834	1834	1834	0
566	20250121	110900	183529625	1834	1834	1834	1834	0
567	20250121	110800	183529625	1834	1834	1834	1834	0
568	20250121	110700	183529625	1834	1834	1834	1834	0
569	20250121	110600	183529625	1834	1834	1834	1834	1
570	20250121	110500	183527791	1840	1840	1840	1840	0
571	20250121	110400	183527791	1840	1840	1840	1840	10
572	20250121	110300	183509391	1840	1840	1840	1840	0
573	20250121	110200	183509391	1840	1840	1840	1840	0
574	20250121	110100	183509391	1840	1840	1840	1840	1
575	20250121	110000	183507551	1840	1840	1840	1840	3
576	20250121	105900	183502031	1840	1834	1840	1834	101
577	20250121	105800	183316791	1834	1834	1834	1834	100
578	20250121	105700	183133391	1840	1840	1840	1840	0
579	20250121	105600	183133391	1840	1840	1840	1840	1
580	20250121	105500	183131551	1834	1835	1835	1834	1845
581	20250121	105400	179747496	1835	1836	1836	1835	264
582	20250121	105300	179262992	1837	1837	1837	1837	148
583	20250121	105200	178991116	1837	1837	1837	1837	0
584	20250121	105100	178991116	1837	1837	1837	1837	0
585	20250121	105000	178991116	1837	1837	1837	1837	0
586	20250121	104900	178991116	1837	1837	1837	1837	0
587	20250121	104800	178991116	1837	1837	1837	1837	30
588	20250121	104700	178936006	1837	1837	1837	1837	0
589	20250121	104600	178936006	1837	1839	1839	1837	2077
590	20250121	104500	175118557	1839	1839	1839	1839	441
591	20250121	104400	174307558	1840	1840	1840	1840	4505
592	20250121	104300	166018358	1841	1841	1841	1841	1100
593	20250121	104200	163993258	1841	1841	1841	1841	0
594	20250121	104100	163993258	1841	1843	1843	1841	12
595	20250121	104000	163971164	1845	1840	1845	1840	510
596	20250121	103900	163032714	1840	1846	1846	1840	2401
597	20250121	103800	158613035	1842	1842	1842	1842	649
598	20250121	103700	157417577	1842	1842	1842	1842	1899
599	20250121	103600	153919619	1844	1844	1844	1844	249
600	20250121	103500	153460463	1843	1843	1843	1843	2
601	20250121	103400	153456777	1846	1846	1846	1846	0
602	20250121	103300	153456777	1846	1846	1846	1846	101
603	20250121	103200	153270331	1847	1847	1847	1847	0
604	20250121	103100	153270331	1847	1845	1847	1845	1425
605	20250121	103000	150640210	1843	1843	1843	1843	34
606	20250121	102900	150577548	1845	1845	1845	1845	0
607	20250121	102800	150577548	1845	1845	1845	1845	0
608	20250121	102700	150577548	1845	1845	1845	1845	0
609	20250121	102600	150577548	1845	1845	1845	1845	580
610	20250121	102500	149507448	1846	1841	1846	1841	5735
611	20250121	102400	138927413	1841	1841	1841	1841	10
612	20250121	102300	138909003	1841	1841	1841	1841	10
613	20250121	102200	138890593	1841	1841	1842	1841	1743
614	20250121	102100	135681729	1841	1841	1841	1841	1143
615	20250121	102000	133577466	1842	1842	1842	1842	0
616	20250121	101900	133577466	1842	1842	1844	1842	1659
617	20250121	101800	130520588	1844	1841	1844	1841	1094
618	20250121	101700	128505711	1842	1844	1844	1842	213
619	20250121	101600	128112999	1844	1841	1844	1841	773
620	20250121	101500	126688898	1841	1844	1844	1841	543
621	20250121	101400	125689052	1844	1844	1844	1844	189
622	20250121	101300	125340536	1844	1844	1844	1844	2
623	20250121	101200	125336848	1844	1844	1844	1844	1
624	20250121	101100	125335004	1844	1841	1844	1841	10
625	20250121	101000	125316591	1841	1841	1841	1841	559
626	20250121	100900	124287472	1844	1844	1844	1844	102
627	20250121	100800	124099384	1841	1841	1841	1841	1118
628	20250121	100700	122041146	1841	1841	1841	1841	1077
629	20250121	100600	120058389	1841	1844	1844	1841	112
630	20250121	100500	119852072	1844	1842	1844	1842	1527
631	20250121	100400	117039336	1843	1845	1845	1843	2346
632	20250121	100300	112715200	1845	1846	1846	1845	40
633	20250121	100200	112641361	1847	1847	1847	1847	1
634	20250121	100100	112639514	1844	1844	1844	1844	0
635	20250121	100000	112639514	1844	1843	1847	1843	505
636	20250121	095900	111708569	1844	1847	1847	1844	12
637	20250121	095800	111686411	1848	1843	1848	1843	605
638	20250121	095700	110571371	1842	1842	1842	1842	100
639	20250121	095600	110387171	1842	1842	1842	1842	22
640	20250121	095500	110346647	1842	1842	1842	1842	100
641	20250121	095400	110162447	1846	1846	1846	1846	503
642	20250121	095300	109233909	1846	1846	1846	1846	0
643	20250121	095200	109233909	1846	1846	1846	1846	2
644	20250121	095100	109230217	1846	1846	1846	1846	0
645	20250121	095000	109230217	1846	1846	1846	1846	433
646	20250121	094900	108430899	1846	1846	1848	1846	89
647	20250121	094800	108266595	1846	1846	1846	1846	0
648	20250121	094700	108266595	1846	1846	1846	1846	25
649	20250121	094600	108220445	1846	1846	1846	1846	3
650	20250121	094500	108214907	1846	1846	1846	1846	249
651	20250121	094400	107755253	1846	1848	1848	1846	107
652	20250121	094300	107557717	1848	1846	1848	1846	533
653	20250121	094200	106573771	1840	1846	1846	1840	15
654	20250121	094100	106546087	1846	1840	1846	1840	4141
655	20250121	094000	98923475	1840	1840	1840	1840	310
656	20250121	093900	98353075	1841	1841	1841	1837	602
657	20250121	093800	97247193	1836	1836	1836	1836	0
658	20250121	093700	97247193	1836	1836	1836	1836	1106
659	20250121	093600	95216577	1841	1841	1841	1841	300
660	20250121	093500	94664277	1841	1841	1841	1841	0
661	20250121	093400	94664277	1841	1841	1841	1841	41
662	20250121	093300	94588796	1841	1839	1841	1839	20
663	20250121	093200	94552006	1834	1834	1834	1834	10
664	20250121	093100	94533666	1836	1838	1838	1836	20
665	20250121	093000	94496926	1840	1841	1841	1840	15
666	20250121	092900	94469321	1840	1840	1840	1835	693
667	20250121	092800	93196701	1839	1839	1839	1839	100
668	20250121	092700	93012801	1830	1830	1830	1830	1825
669	20250121	092600	89673051	1830	1836	1836	1830	3745
670	20250121	092500	82803013	1837	1838	1838	1837	1108
671	20250121	092400	80767212	1837	1837	1837	1837	0
672	20250121	092300	80767212	1837	1838	1838	1837	27
673	20250121	092200	80717588	1842	1836	1842	1836	739
674	20250121	092100	79358660	1836	1839	1839	1836	3492
675	20250121	092000	72944980	1842	1839	1842	1839	3
676	20250121	091900	72939457	1839	1839	1839	1839	0
677	20250121	091800	72939457	1839	1839	1839	1839	544
678	20250121	091700	71939041	1837	1837	1837	1837	0
679	20250121	091600	71939041	1837	1839	1839	1837	304
680	20250121	091500	71380479	1838	1841	1841	1838	1912
681	20250121	091400	67864622	1841	1845	1845	1841	1567
682	20250121	091300	64973945	1843	1843	1843	1843	25
683	20250121	091200	64927870	1843	1843	1843	1843	100
684	20250121	091100	64743570	1841	1844	1844	1841	1745
685	20250121	091000	61529089	1845	1843	1845	1843	3417
686	20250121	090900	55227422	1844	1846	1846	1844	102
687	20250121	090800	55039331	1838	1847	1847	1838	10629
688	20250121	090700	35480892	1847	1848	1848	1844	412
689	20250121	090600	34719990	1840	1835	1840	1835	6389
690	20250121	090500	22969820	1830	1830	1830	1830	5
691	20250121	090400	22960670	1825	1824	1825	1820	2400
692	20250121	090300	18589012	1838	1824	1838	1824	1635
693	20250121	090200	15594613	1821	1833	1833	1821	346
694	20250121	090100	14962147	1839	1839	1839	1820	1821
695	20250121	090000	11642558	1835	1839	1839	1835	5243