KissMeData/033130/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191600	417931693	1673	1673	1673	1673	854
3	20250115	191500	417931693	1673	1673	1673	1673	0
4	20250115	191400	417931693	1673	1673	1673	1673	0
5	20250115	191300	417931693	1673	1673	1673	1673	0
6	20250115	191200	417931693	1673	1673	1673	1673	0
7	20250115	191100	417931693	1673	1673	1673	1673	0
8	20250115	191000	417931693	1673	1673	1673	1673	0
9	20250115	190900	417931693	1673	1673	1673	1673	0
10	20250115	190800	417931693	1673	1673	1673	1673	0
11	20250115	190700	417931693	1673	1673	1673	1673	0
12	20250115	190600	417931693	1673	1673	1673	1673	0
13	20250115	190500	417931693	1673	1673	1673	1673	0
14	20250115	190400	417931693	1673	1673	1673	1673	0
15	20250115	190300	417931693	1673	1673	1673	1673	0
16	20250115	190200	417931693	1673	1673	1673	1673	0
17	20250115	190100	417931693	1673	1673	1673	1673	0
18	20250115	190000	417931693	1673	1673	1673	1673	0
19	20250115	185900	417931693	1673	1673	1673	1673	0
20	20250115	185800	417931693	1673	1673	1673	1673	0
21	20250115	185700	417931693	1673	1673	1673	1673	0
22	20250115	185600	417931693	1673	1673	1673	1673	0
23	20250115	185500	417931693	1673	1673	1673	1673	0
24	20250115	185400	417931693	1673	1673	1673	1673	0
25	20250115	185300	417931693	1673	1673	1673	1673	0
26	20250115	185200	417931693	1673	1673	1673	1673	0
27	20250115	185100	417931693	1673	1673	1673	1673	0
28	20250115	185000	417931693	1673	1673	1673	1673	0
29	20250115	184900	417931693	1673	1673	1673	1673	0
30	20250115	184800	417931693	1673	1673	1673	1673	0
31	20250115	184700	417931693	1673	1673	1673	1673	0
32	20250115	184600	417931693	1673	1673	1673	1673	854
33	20250115	184500	417931693	1673	1673	1673	1673	0
34	20250115	184400	417931693	1673	1673	1673	1673	0
35	20250115	184300	417931693	1673	1673	1673	1673	0
36	20250115	184200	417931693	1673	1673	1673	1673	0
37	20250115	184100	417931693	1673	1673	1673	1673	0
38	20250115	184000	417931693	1673	1673	1673	1673	0
39	20250115	183900	417931693	1673	1673	1673	1673	0
40	20250115	183800	417931693	1673	1673	1673	1673	0
41	20250115	183700	417931693	1673	1673	1673	1673	0
42	20250115	183600	417931693	1673	1673	1673	1673	0
43	20250115	183500	417931693	1673	1673	1673	1673	0
44	20250115	183400	417931693	1673	1673	1673	1673	0
45	20250115	183300	417931693	1673	1673	1673	1673	0
46	20250115	183200	417931693	1673	1673	1673	1673	0
47	20250115	183100	417931693	1673	1673	1673	1673	0
48	20250115	183000	417931693	1673	1673	1673	1673	0
49	20250115	182900	417931693	1673	1673	1673	1673	0
50	20250115	182800	417931693	1673	1673	1673	1673	0
51	20250115	182700	417931693	1673	1673	1673	1673	0
52	20250115	182600	417931693	1673	1673	1673	1673	0
53	20250115	182500	417931693	1673	1673	1673	1673	0
54	20250115	182400	417931693	1673	1673	1673	1673	0
55	20250115	182300	417931693	1673	1673	1673	1673	0
56	20250115	182200	417931693	1673	1673	1673	1673	0
57	20250115	182100	417931693	1673	1673	1673	1673	0
58	20250115	182000	417931693	1673	1673	1673	1673	0
59	20250115	181900	417931693	1673	1673	1673	1673	0
60	20250115	181800	417931693	1673	1673	1673	1673	0
61	20250115	181700	417931693	1673	1673	1673	1673	0
62	20250115	181600	417931693	1673	1673	1673	1673	854
63	20250115	181500	417931693	1673	1673	1673	1673	0
64	20250115	181400	417931693	1673	1673	1673	1673	0
65	20250115	181300	417931693	1673	1673	1673	1673	0
66	20250115	181200	417931693	1673	1673	1673	1673	0
67	20250115	181100	417931693	1673	1673	1673	1673	0
68	20250115	181000	417931693	1673	1673	1673	1673	0
69	20250115	180900	417931693	1673	1673	1673	1673	0
70	20250115	180800	417931693	1673	1673	1673	1673	0
71	20250115	180700	417931693	1673	1673	1673	1673	0
72	20250115	180600	417931693	1673	1673	1673	1673	0
73	20250115	180500	417931693	1673	1673	1673	1673	0
74	20250115	180400	417931693	1673	1673	1673	1673	0
75	20250115	180300	417931693	1673	1673	1673	1673	0
76	20250115	180200	417931693	1673	1673	1673	1673	0
77	20250115	180100	417931693	1673	1673	1673	1673	0
78	20250115	180000	417931693	1673	1673	1673	1673	0
79	20250115	175900	417931693	1673	1673	1673	1673	0
80	20250115	175800	417931693	1673	1673	1673	1673	0
81	20250115	175700	417931693	1673	1673	1673	1673	0
82	20250115	175600	417931693	1673	1673	1673	1673	0
83	20250115	175500	417931693	1673	1673	1673	1673	0
84	20250115	175400	417931693	1673	1673	1673	1673	0
85	20250115	175300	417931693	1673	1673	1673	1673	0
86	20250115	175200	417931693	1673	1673	1673	1673	0
87	20250115	175100	417931693	1673	1673	1673	1673	0
88	20250115	175000	417931693	1673	1673	1673	1673	0
89	20250115	174900	417931693	1673	1673	1673	1673	0
90	20250115	174800	417931693	1673	1673	1673	1673	0
91	20250115	174700	417931693	1673	1673	1673	1673	0
92	20250115	174600	417931693	1673	1673	1673	1673	854
93	20250115	174500	417931693	1673	1673	1673	1673	0
94	20250115	174400	417931693	1673	1673	1673	1673	0
95	20250115	174300	417931693	1673	1673	1673	1673	0
96	20250115	174200	417931693	1673	1673	1673	1673	0
97	20250115	174100	417931693	1673	1673	1673	1673	0
98	20250115	174000	417931693	1673	1673	1673	1673	0
99	20250115	173900	417931693	1673	1673	1673	1673	0
100	20250115	173800	417931693	1673	1673	1673	1673	0
101	20250115	173700	417931693	1673	1673	1673	1673	0
102	20250115	173600	417931693	1673	1673	1673	1673	0
103	20250115	173500	417931693	1673	1673	1673	1673	0
104	20250115	173400	417931693	1673	1673	1673	1673	0
105	20250115	173300	417931693	1673	1673	1673	1673	0
106	20250115	173200	417931693	1673	1673	1673	1673	0
107	20250115	173100	417931693	1673	1673	1673	1673	0
108	20250115	173000	417931693	1673	1673	1673	1673	0
109	20250115	172900	417931693	1673	1673	1673	1673	0
110	20250115	172800	417931693	1673	1673	1673	1673	0
111	20250115	172700	417931693	1673	1673	1673	1673	0
112	20250115	172600	417931693	1673	1673	1673	1673	0
113	20250115	172500	417931693	1673	1673	1673	1673	0
114	20250115	172400	417931693	1673	1673	1673	1673	0
115	20250115	172300	417931693	1673	1673	1673	1673	0
116	20250115	172200	417931693	1673	1673	1673	1673	0
117	20250115	172100	417931693	1673	1673	1673	1673	0
118	20250115	172000	417931693	1673	1673	1673	1673	0
119	20250115	171900	417931693	1673	1673	1673	1673	0
120	20250115	171800	417931693	1673	1673	1673	1673	0
121	20250115	171700	417931693	1673	1673	1673	1673	0
122	20250115	171600	417931693	1673	1673	1673	1673	854
123	20250115	171500	417931693	1673	1673	1673	1673	0
124	20250115	171400	417931693	1673	1673	1673	1673	0
125	20250115	171300	417931693	1673	1673	1673	1673	0
126	20250115	171200	417931693	1673	1673	1673	1673	0
127	20250115	171100	417931693	1673	1673	1673	1673	0
128	20250115	171000	417931693	1673	1673	1673	1673	0
129	20250115	170900	417931693	1673	1673	1673	1673	0
130	20250115	170800	417931693	1673	1673	1673	1673	0
131	20250115	170700	417931693	1673	1673	1673	1673	0
132	20250115	170600	417931693	1673	1673	1673	1673	0
133	20250115	170500	417931693	1673	1673	1673	1673	0
134	20250115	170400	417931693	1673	1673	1673	1673	0
135	20250115	170300	417931693	1673	1673	1673	1673	0
136	20250115	170200	417931693	1673	1673	1673	1673	0
137	20250115	170100	417931693	1673	1673	1673	1673	0
138	20250115	170000	417931693	1673	1673	1673	1673	0
139	20250115	165900	417931693	1673	1673	1673	1673	0
140	20250115	165800	417931693	1673	1673	1673	1673	0
141	20250115	165700	417931693	1673	1673	1673	1673	0
142	20250115	165600	417931693	1673	1673	1673	1673	0
143	20250115	165500	417931693	1673	1673	1673	1673	0
144	20250115	165400	417931693	1673	1673	1673	1673	0
145	20250115	165300	417931693	1673	1673	1673	1673	0
146	20250115	165200	417931693	1673	1673	1673	1673	0
147	20250115	165100	417931693	1673	1673	1673	1673	0
148	20250115	165000	417931693	1673	1673	1673	1673	0
149	20250115	164900	417931693	1673	1673	1673	1673	0
150	20250115	164800	417931693	1673	1673	1673	1673	0
151	20250115	164700	417931693	1673	1673	1673	1673	0
152	20250115	164600	417931693	1673	1673	1673	1673	854
153	20250115	164500	417931693	1673	1673	1673	1673	0
154	20250115	164400	417931693	1673	1673	1673	1673	0
155	20250115	164300	417931693	1673	1673	1673	1673	0
156	20250115	164200	417931693	1673	1673	1673	1673	0
157	20250115	164100	417931693	1673	1673	1673	1673	0
158	20250115	164000	417931693	1673	1673	1673	1673	0
159	20250115	163900	417931693	1673	1673	1673	1673	0
160	20250115	163800	417931693	1673	1673	1673	1673	0
161	20250115	163700	417931693	1673	1673	1673	1673	0
162	20250115	163600	417931693	1673	1673	1673	1673	0
163	20250115	163500	417931693	1673	1673	1673	1673	0
164	20250115	163400	417931693	1673	1673	1673	1673	0
165	20250115	163300	417931693	1673	1673	1673	1673	0
166	20250115	163200	417931693	1673	1673	1673	1673	0
167	20250115	163100	417931693	1673	1673	1673	1673	0
168	20250115	163000	417931693	1673	1673	1673	1673	0
169	20250115	162900	417931693	1673	1673	1673	1673	0
170	20250115	162800	417931693	1673	1673	1673	1673	0
171	20250115	162700	417931693	1673	1673	1673	1673	0
172	20250115	162600	417931693	1673	1673	1673	1673	0
173	20250115	162500	417931693	1673	1673	1673	1673	0
174	20250115	162400	417931693	1673	1673	1673	1673	0
175	20250115	162300	417931693	1673	1673	1673	1673	0
176	20250115	162200	417931693	1673	1673	1673	1673	0
177	20250115	162100	417931693	1673	1673	1673	1673	0
178	20250115	162000	417931693	1673	1673	1673	1673	0
179	20250115	161900	417931693	1673	1673	1673	1673	0
180	20250115	161800	417931693	1673	1673	1673	1673	0
181	20250115	161700	417931693	1673	1673	1673	1673	0
182	20250115	161600	417931693	1673	1673	1673	1673	854
183	20250115	161500	417931693	1673	1673	1673	1673	0
184	20250115	161400	417931693	1673	1673	1673	1673	0
185	20250115	161300	417931693	1673	1673	1673	1673	0
186	20250115	161200	417931693	1673	1673	1673	1673	0
187	20250115	161100	417931693	1673	1673	1673	1673	0
188	20250115	161000	417931693	1673	1673	1673	1673	0
189	20250115	160900	417931693	1673	1673	1673	1673	0
190	20250115	160800	417931693	1673	1673	1673	1673	0
191	20250115	160700	417931693	1673	1673	1673	1673	0
192	20250115	160600	417931693	1673	1673	1673	1673	0
193	20250115	160500	417931693	1673	1673	1673	1673	0
194	20250115	160400	417931693	1673	1673	1673	1673	0
195	20250115	160300	417931693	1673	1673	1673	1673	0
196	20250115	160200	417931693	1673	1673	1673	1673	0
197	20250115	160100	417931693	1673	1673	1673	1673	0
198	20250115	160000	417931693	1673	1673	1673	1673	0
199	20250115	155900	417931693	1673	1673	1673	1673	0
200	20250115	155800	417931693	1673	1673	1673	1673	0
201	20250115	155700	417931693	1673	1673	1673	1673	0
202	20250115	155600	417931693	1673	1673	1673	1673	0
203	20250115	155500	417931693	1673	1673	1673	1673	0
204	20250115	155400	417931693	1673	1673	1673	1673	0
205	20250115	155300	417931693	1673	1673	1673	1673	0
206	20250115	155200	417931693	1673	1673	1673	1673	0
207	20250115	155100	417931693	1673	1673	1673	1673	0
208	20250115	155000	417931693	1673	1673	1673	1673	0
209	20250115	154900	417931693	1673	1673	1673	1673	0
210	20250115	154800	417931693	1673	1673	1673	1673	0
211	20250115	154700	417931693	1673	1673	1673	1673	0
212	20250115	154600	417931693	1673	1673	1673	1673	854
213	20250115	154500	417931693	1673	1673	1673	1673	0
214	20250115	154400	417931693	1673	1673	1673	1673	0
215	20250115	154300	417931693	1673	1673	1673	1673	0
216	20250115	154200	417931693	1673	1673	1673	1673	0
217	20250115	154100	417931693	1673	1673	1673	1673	0
218	20250115	154000	417931693	1673	1673	1673	1673	0
219	20250115	153900	417931693	1673	1673	1673	1673	0
220	20250115	153800	417931693	1673	1673	1673	1673	0
221	20250115	153700	417931693	1673	1673	1673	1673	0
222	20250115	153600	417931693	1673	1673	1673	1673	0
223	20250115	153500	417931693	1673	1673	1673	1673	0
224	20250115	153400	417931693	1673	1673	1673	1673	0
225	20250115	153300	417931693	1673	1673	1673	1673	0
226	20250115	153200	417931693	1673	1673	1673	1673	0
227	20250115	153100	417931693	1673	1673	1673	1673	0
228	20250115	153000	417931693	1673	1673	1673	1673	854
229	20250115	152900	416502951	1672	1672	1672	1672	0
230	20250115	152800	416502951	1672	1672	1672	1672	0
231	20250115	152700	416502951	1672	1672	1672	1672	0
232	20250115	152600	416502951	1672	1672	1672	1672	0
233	20250115	152500	416502951	1672	1672	1672	1672	0
234	20250115	152400	416502951	1672	1672	1672	1672	0
235	20250115	152300	416502951	1672	1672	1672	1672	0
236	20250115	152200	416502951	1672	1672	1672	1672	0
237	20250115	152100	416502951	1672	1672	1672	1672	0
238	20250115	152000	416502951	1672	1672	1672	1672	0
239	20250115	151900	416502951	1672	1672	1672	1672	99
240	20250115	151800	416337423	1672	1672	1672	1672	0
241	20250115	151700	416337423	1672	1673	1673	1672	234
242	20250115	151600	415946174	1672	1672	1672	1672	118
243	20250115	151500	415748878	1673	1673	1673	1673	4
244	20250115	151400	415742186	1676	1676	1676	1676	111
245	20250115	151300	415556150	1672	1672	1672	1672	1
246	20250115	151200	415554478	1676	1676	1676	1676	1
247	20250115	151100	415552802	1672	1672	1672	1672	0
248	20250115	151000	415552802	1672	1672	1672	1672	159
249	20250115	150900	415286954	1672	1672	1672	1672	86
250	20250115	150800	415143162	1672	1672	1672	1672	163
251	20250115	150700	414870626	1672	1671	1672	1671	103
252	20250115	150600	414698510	1671	1671	1671	1671	172
253	20250115	150500	414411098	1676	1676	1676	1676	0
254	20250115	150400	414411098	1676	1676	1676	1676	0
255	20250115	150300	414411098	1676	1676	1676	1676	0
256	20250115	150200	414411098	1676	1676	1676	1676	0
257	20250115	150100	414411098	1676	1676	1676	1676	0
258	20250115	150000	414411098	1676	1676	1676	1676	2
259	20250115	145900	414407746	1672	1672	1672	1672	65
260	20250115	145800	414299066	1677	1677	1677	1677	119
261	20250115	145700	414099503	1672	1672	1672	1672	300
262	20250115	145600	413597903	1672	1672	1672	1672	1265
263	20250115	145500	411482823	1668	1668	1668	1668	0
264	20250115	145400	411482823	1668	1670	1670	1668	70
265	20250115	145300	411365972	1671	1671	1671	1671	0
266	20250115	145200	411365972	1671	1671	1671	1671	0
267	20250115	145100	411365972	1671	1672	1672	1671	60
268	20250115	145000	411265682	1672	1672	1672	1672	0
269	20250115	144900	411265682	1672	1672	1672	1672	0
270	20250115	144800	411265682	1672	1672	1672	1672	0
271	20250115	144700	411265682	1672	1672	1672	1672	0
272	20250115	144600	411265682	1672	1672	1672	1672	0
273	20250115	144500	411265682	1672	1672	1677	1672	2164
274	20250115	144400	407645812	1669	1669	1669	1669	288
275	20250115	144300	407165140	1669	1669	1669	1669	0
276	20250115	144200	407165140	1669	1669	1669	1669	0
277	20250115	144100	407165140	1669	1670	1670	1669	2428
278	20250115	144000	403111127	1670	1670	1670	1670	0
279	20250115	143900	403111127	1670	1670	1670	1670	0
280	20250115	143800	403111127	1670	1672	1672	1670	3101
281	20250115	143700	397929159	1673	1672	1673	1672	880
282	20250115	143600	396457798	1673	1674	1674	1673	2096
283	20250115	143500	392950329	1674	1674	1674	1674	29
284	20250115	143400	392901783	1674	1674	1674	1674	0
285	20250115	143300	392901783	1674	1674	1674	1674	0
286	20250115	143200	392901783	1674	1674	1674	1674	1271
287	20250115	143100	390774129	1677	1677	1677	1677	0
288	20250115	143000	390774129	1677	1677	1677	1677	0
289	20250115	142900	390774129	1677	1677	1677	1677	0
290	20250115	142800	390774129	1677	1677	1677	1677	0
291	20250115	142700	390774129	1677	1677	1677	1677	0
292	20250115	142600	390774129	1677	1677	1677	1677	0
293	20250115	142500	390774129	1677	1677	1677	1677	0
294	20250115	142400	390774129	1677	1677	1677	1677	0
295	20250115	142300	390774129	1677	1677	1677	1677	0
296	20250115	142200	390774129	1677	1677	1677	1677	0
297	20250115	142100	390774129	1677	1675	1677	1675	500
298	20250115	142000	389935915	1675	1675	1675	1675	0
299	20250115	141900	389935915	1675	1675	1675	1675	0
300	20250115	141800	389935915	1675	1675	1675	1675	0
301	20250115	141700	389935915	1675	1675	1675	1675	50
302	20250115	141600	389852165	1674	1674	1674	1674	0
303	20250115	141500	389852165	1674	1674	1674	1674	0
304	20250115	141400	389852165	1674	1674	1674	1674	0
305	20250115	141300	389852165	1674	1674	1674	1674	23
306	20250115	141200	389813663	1674	1674	1674	1674	0
307	20250115	141100	389813663	1674	1674	1674	1674	0
308	20250115	141000	389813663	1674	1675	1675	1674	4228
309	20250115	140900	382735834	1675	1675	1675	1675	0
310	20250115	140800	382735834	1675	1675	1675	1675	0
311	20250115	140700	382735834	1675	1675	1675	1675	0
312	20250115	140600	382735834	1675	1675	1675	1675	92
313	20250115	140500	382581734	1675	1678	1678	1675	2655
314	20250115	140400	378129998	1680	1680	1680	1680	0
315	20250115	140300	378129998	1680	1680	1680	1680	0
316	20250115	140200	378129998	1680	1680	1680	1680	0
317	20250115	140100	378129998	1680	1680	1680	1680	87
318	20250115	140000	377983838	1685	1685	1685	1685	0
319	20250115	135900	377983838	1685	1685	1685	1685	0
320	20250115	135800	377983838	1685	1685	1685	1685	0
321	20250115	135700	377983838	1685	1685	1685	1685	0
322	20250115	135600	377983838	1685	1682	1685	1682	653
323	20250115	135500	376884157	1678	1678	1678	1678	0
324	20250115	135400	376884157	1678	1678	1678	1678	0
325	20250115	135300	376884157	1678	1678	1678	1678	0
326	20250115	135200	376884157	1678	1678	1678	1678	0
327	20250115	135100	376884157	1678	1678	1678	1678	61
328	20250115	135000	376781799	1679	1679	1679	1679	309
329	20250115	134900	376262988	1679	1679	1679	1679	0
330	20250115	134800	376262988	1679	1679	1679	1679	0
331	20250115	134700	376262988	1679	1679	1679	1679	150
332	20250115	134600	376011138	1679	1679	1679	1679	0
333	20250115	134500	376011138	1679	1679	1679	1679	0
334	20250115	134400	376011138	1679	1679	1679	1679	0
335	20250115	134300	376011138	1679	1679	1679	1679	0
336	20250115	134200	376011138	1679	1679	1679	1679	0
337	20250115	134100	376011138	1679	1679	1679	1679	19
338	20250115	134000	375979237	1682	1682	1682	1682	61
339	20250115	133900	375876635	1683	1683	1683	1683	0
340	20250115	133800	375876635	1683	1683	1683	1683	0
341	20250115	133700	375876635	1683	1683	1683	1683	48
342	20250115	133600	375795851	1686	1686	1686	1686	0
343	20250115	133500	375795851	1686	1686	1686	1686	0
344	20250115	133400	375795851	1686	1678	1686	1678	2402
345	20250115	133300	371751244	1680	1680	1680	1680	499
346	20250115	133200	370912924	1680	1680	1680	1680	0
347	20250115	133100	370912924	1680	1680	1680	1680	22
348	20250115	133000	370875964	1680	1680	1680	1680	307
349	20250115	132900	370360204	1679	1677	1679	1677	4
350	20250115	132800	370353491	1676	1676	1676	1676	717
351	20250115	132700	369151799	1676	1676	1676	1676	0
352	20250115	132600	369151799	1676	1676	1676	1676	0
353	20250115	132500	369151799	1676	1676	1676	1676	0
354	20250115	132400	369151799	1676	1676	1676	1676	0
355	20250115	132300	369151799	1676	1676	1676	1676	50
356	20250115	132200	369067999	1676	1676	1676	1676	483
357	20250115	132100	368258491	1675	1675	1675	1675	0
358	20250115	132000	368258491	1675	1675	1675	1675	0
359	20250115	131900	368258491	1675	1675	1675	1675	0
360	20250115	131800	368258491	1675	1675	1675	1675	658
361	20250115	131700	367156341	1674	1674	1674	1674	0
362	20250115	131600	367156341	1674	1674	1674	1674	6
363	20250115	131500	367146297	1675	1675	1675	1675	0
364	20250115	131400	367146297	1675	1675	1675	1675	2
365	20250115	131300	367142947	1676	1676	1676	1676	1
366	20250115	131200	367141271	1679	1679	1679	1679	0
367	20250115	131100	367141271	1679	1679	1679	1679	600
368	20250115	131000	366133871	1679	1679	1679	1679	0
369	20250115	130900	366133871	1679	1679	1679	1679	657
370	20250115	130800	365030768	1679	1677	1684	1677	1140
371	20250115	130700	363115628	1677	1677	1677	1677	390
372	20250115	130600	362461598	1677	1675	1677	1675	645
373	20250115	130500	361380981	1675	1677	1677	1675	151
374	20250115	130400	361127856	1675	1675	1675	1674	913
375	20250115	130300	359598712	1676	1678	1678	1676	3208
376	20250115	130200	354221838	1680	1680	1680	1680	0
377	20250115	130100	354221838	1680	1680	1680	1680	160
378	20250115	130000	353953038	1682	1682	1682	1682	0
379	20250115	125900	353953038	1682	1682	1682	1682	0
380	20250115	125800	353953038	1682	1682	1682	1682	0
381	20250115	125700	353953038	1682	1682	1682	1682	0
382	20250115	125600	353953038	1682	1682	1682	1682	0
383	20250115	125500	353953038	1682	1682	1682	1682	30
384	20250115	125400	353902578	1682	1682	1682	1682	0
385	20250115	125300	353902578	1682	1682	1682	1682	0
386	20250115	125200	353902578	1682	1682	1682	1682	0
387	20250115	125100	353902578	1682	1682	1682	1682	0
388	20250115	125000	353902578	1682	1682	1682	1682	0
389	20250115	124900	353902578	1682	1682	1682	1682	0
390	20250115	124800	353902578	1682	1682	1682	1682	0
391	20250115	124700	353902578	1682	1682	1682	1682	0
392	20250115	124600	353902578	1682	1682	1682	1682	0
393	20250115	124500	353902578	1682	1682	1682	1682	0
394	20250115	124400	353902578	1682	1682	1682	1682	0
395	20250115	124300	353902578	1682	1682	1682	1682	0
396	20250115	124200	353902578	1682	1682	1682	1682	2
397	20250115	124100	353899214	1680	1680	1680	1680	0
398	20250115	124000	353899214	1680	1680	1680	1680	7
399	20250115	123900	353887454	1680	1680	1680	1680	0
400	20250115	123800	353887454	1680	1680	1680	1680	0
401	20250115	123700	353887454	1680	1683	1683	1680	42
402	20250115	123600	353816888	1683	1683	1683	1683	0
403	20250115	123500	353816888	1683	1683	1683	1683	0
404	20250115	123400	353816888	1683	1683	1683	1683	500
405	20250115	123300	352975388	1681	1681	1681	1681	0
406	20250115	123200	352975388	1681	1681	1681	1681	0
407	20250115	123100	352975388	1681	1681	1681	1681	0
408	20250115	123000	352975388	1681	1681	1681	1681	0
409	20250115	122900	352975388	1681	1681	1681	1681	0
410	20250115	122800	352975388	1681	1681	1681	1681	0
411	20250115	122700	352975388	1681	1681	1681	1681	0
412	20250115	122600	352975388	1681	1681	1681	1681	0
413	20250115	122500	352975388	1681	1681	1681	1681	0
414	20250115	122400	352975388	1681	1681	1681	1681	0
415	20250115	122300	352975388	1681	1681	1681	1681	0
416	20250115	122200	352975388	1681	1681	1681	1681	0
417	20250115	122100	352975388	1681	1681	1681	1681	0
418	20250115	122000	352975388	1681	1681	1681	1681	0
419	20250115	121900	352975388	1681	1682	1682	1681	1578
420	20250115	121800	350322113	1681	1682	1682	1681	1207
421	20250115	121700	348292146	1685	1685	1685	1685	0
422	20250115	121600	348292146	1685	1685	1685	1685	5
423	20250115	121500	348283721	1683	1683	1683	1683	729
424	20250115	121400	347056814	1683	1683	1683	1683	0
425	20250115	121300	347056814	1683	1683	1683	1683	0
426	20250115	121200	347056814	1683	1683	1683	1683	0
427	20250115	121100	347056814	1683	1683	1684	1683	2261
428	20250115	121000	343251437	1681	1681	1681	1681	0
429	20250115	120900	343251437	1681	1681	1681	1681	0
430	20250115	120800	343251437	1681	1681	1681	1681	0
431	20250115	120700	343251437	1681	1681	1681	1681	58
432	20250115	120600	343153939	1681	1681	1681	1681	252
433	20250115	120500	342730327	1681	1681	1681	1681	0
434	20250115	120400	342730327	1681	1681	1681	1681	0
435	20250115	120300	342730327	1681	1681	1681	1681	0
436	20250115	120200	342730327	1681	1681	1681	1681	857
437	20250115	120100	341289710	1678	1678	1678	1678	0
438	20250115	120000	341289710	1678	1683	1683	1678	705
439	20250115	115900	340106477	1678	1678	1678	1678	2000
440	20250115	115800	336750477	1681	1681	1682	1681	687
441	20250115	115700	335595629	1677	1677	1677	1677	2150
442	20250115	115600	331990079	1678	1679	1679	1678	8736
443	20250115	115500	317328792	1679	1679	1679	1679	0
444	20250115	115400	317328792	1679	1679	1679	1679	1
445	20250115	115300	317327113	1679	1684	1684	1679	2047
446	20250115	115200	313890072	1680	1680	1680	1680	1
447	20250115	115100	313888392	1679	1679	1679	1679	0
448	20250115	115000	313888392	1679	1679	1679	1679	0
449	20250115	114900	313888392	1679	1681	1683	1679	35
450	20250115	114800	313829537	1678	1679	1679	1678	196
451	20250115	114700	313500559	1678	1680	1680	1678	732
452	20250115	114600	312271518	1680	1684	1684	1680	3026
453	20250115	114500	307181321	1684	1684	1684	1684	230
454	20250115	114400	306794001	1686	1686	1686	1686	1
455	20250115	114300	306792315	1688	1688	1688	1688	3
456	20250115	114200	306787251	1688	1688	1688	1688	0
457	20250115	114100	306787251	1688	1688	1688	1688	1005
458	20250115	114000	305090811	1683	1689	1689	1683	650
459	20250115	113900	303996253	1689	1689	1689	1689	50
460	20250115	113800	303911803	1689	1685	1689	1685	3
461	20250115	113700	303906740	1685	1685	1685	1685	0
462	20250115	113600	303906740	1685	1685	1685	1685	426
463	20250115	113500	303188930	1686	1689	1689	1683	1256
464	20250115	113400	301071507	1683	1684	1684	1683	2774
465	20250115	113300	296402208	1688	1686	1688	1686	663
466	20250115	113200	295284384	1686	1685	1686	1685	116
467	20250115	113100	295088922	1684	1683	1684	1683	1009
468	20250115	113000	293390773	1683	1682	1683	1682	815
469	20250115	112900	292019787	1681	1679	1681	1679	2098
470	20250115	112800	288494409	1679	1681	1682	1679	2301
471	20250115	112700	284628846	1679	1683	1683	1679	69
472	20250115	112600	284512895	1679	1684	1684	1679	699
473	20250115	112500	283335924	1689	1676	1689	1676	2286
474	20250115	112400	279485541	1671	1684	1688	1671	16533
475	20250115	112300	251840148	1689	1704	1704	1682	5338
476	20250115	112200	242809661	1704	1703	1714	1696	5849
477	20250115	112100	232829828	1702	1712	1716	1695	2210
478	20250115	112000	229055061	1713	1728	1738	1694	7570
479	20250115	111900	216122930	1739	1699	1750	1699	31681
480	20250115	111800	161335383	1699	1690	1699	1690	1919
481	20250115	111700	158087941	1690	1690	1690	1690	100
482	20250115	111600	157918941	1693	1693	1693	1693	590
483	20250115	111500	156920071	1693	1693	1693	1693	0
484	20250115	111400	156920071	1693	1693	1693	1693	0
485	20250115	111300	156920071	1693	1693	1693	1693	1
486	20250115	111200	156918378	1693	1693	1693	1693	66
487	20250115	111100	156806640	1693	1693	1693	1693	239
488	20250115	111000	156402013	1693	1693	1693	1693	570
489	20250115	110900	155437003	1693	1693	1693	1693	1000
490	20250115	110800	153744003	1688	1688	1688	1688	0
491	20250115	110700	153744003	1688	1688	1688	1688	0
492	20250115	110600	153744003	1688	1688	1688	1688	8
493	20250115	110500	153730499	1688	1688	1688	1688	0
494	20250115	110400	153730499	1688	1688	1688	1688	0
495	20250115	110300	153730499	1688	1688	1688	1688	535
496	20250115	110200	152827419	1688	1688	1688	1688	0
497	20250115	110100	152827419	1688	1688	1688	1688	2
498	20250115	110000	152824043	1693	1693	1693	1693	6
499	20250115	105900	152813885	1693	1693	1693	1693	2
500	20250115	105800	152810499	1689	1689	1689	1689	0
501	20250115	105700	152810499	1689	1691	1691	1689	76
502	20250115	105600	152682066	1692	1692	1692	1692	0
503	20250115	105500	152682066	1692	1695	1695	1692	687
504	20250115	105400	151518993	1694	1694	1694	1694	0
505	20250115	105300	151518993	1694	1694	1694	1694	0
506	20250115	105200	151518993	1694	1694	1694	1694	0
507	20250115	105100	151518993	1694	1694	1694	1694	60
508	20250115	105000	151417353	1698	1698	1698	1698	0
509	20250115	104900	151417353	1698	1698	1698	1698	0
510	20250115	104800	151417353	1698	1700	1700	1698	1271
511	20250115	104700	149257967	1700	1700	1700	1700	200
512	20250115	104600	148917967	1702	1702	1702	1702	0
513	20250115	104500	148917967	1702	1702	1702	1702	0
514	20250115	104400	148917967	1702	1702	1702	1702	8
515	20250115	104300	148904351	1697	1695	1702	1695	727
516	20250115	104200	147670595	1692	1692	1692	1692	0
517	20250115	104100	147670595	1692	1691	1692	1691	520
518	20250115	104000	146790889	1690	1690	1690	1690	647
519	20250115	103900	145697459	1688	1688	1688	1688	200
520	20250115	103800	145359859	1689	1689	1689	1689	0
521	20250115	103700	145359859	1689	1689	1689	1689	0
522	20250115	103600	145359859	1689	1689	1689	1689	0
523	20250115	103500	145359859	1689	1689	1689	1689	0
524	20250115	103400	145359859	1689	1692	1692	1689	535
525	20250115	103300	144455696	1692	1692	1692	1692	0
526	20250115	103200	144455696	1692	1692	1692	1692	0
527	20250115	103100	144455696	1692	1692	1692	1692	160
528	20250115	103000	144184976	1694	1694	1694	1694	0
529	20250115	102900	144184976	1694	1694	1694	1694	101
530	20250115	102800	144013882	1691	1691	1691	1691	658
531	20250115	102700	142901204	1695	1695	1695	1695	0
532	20250115	102600	142901204	1695	1695	1695	1695	0
533	20250115	102500	142901204	1695	1695	1695	1695	0
534	20250115	102400	142901204	1695	1695	1695	1695	0
535	20250115	102300	142901204	1695	1695	1695	1695	0
536	20250115	102200	142901204	1695	1695	1695	1695	0
537	20250115	102100	142901204	1695	1695	1695	1695	0
538	20250115	102000	142901204	1695	1695	1695	1695	0
539	20250115	101900	142901204	1695	1695	1695	1695	0
540	20250115	101800	142901204	1695	1695	1695	1695	2
541	20250115	101700	142897814	1695	1695	1695	1695	1
542	20250115	101600	142896119	1696	1696	1696	1696	1
543	20250115	101500	142894423	1696	1696	1696	1696	5
544	20250115	101400	142885943	1696	1691	1696	1691	101
545	20250115	101300	142715127	1691	1691	1691	1691	2257
546	20250115	101200	138898540	1691	1698	1698	1691	4160
547	20250115	101100	131849942	1702	1702	1702	1702	0
548	20250115	101000	131849942	1702	1701	1702	1701	51
549	20250115	100900	131763171	1700	1700	1700	1696	266
550	20250115	100800	131311124	1699	1698	1699	1698	1000
551	20250115	100700	129612125	1699	1697	1699	1697	200
552	20250115	100600	129272448	1695	1695	1695	1695	0
553	20250115	100500	129272448	1695	1695	1695	1695	0
554	20250115	100400	129272448	1695	1695	1695	1695	998
555	20250115	100300	127580838	1697	1697	1697	1697	6
556	20250115	100200	127570656	1694	1694	1694	1694	0
557	20250115	100100	127570656	1694	1689	1696	1689	2817
558	20250115	100000	122803508	1688	1688	1688	1688	6
559	20250115	095900	122793380	1687	1687	1687	1687	231
560	20250115	095800	122403683	1687	1687	1687	1687	0
561	20250115	095700	122403683	1687	1687	1687	1687	8
562	20250115	095600	122390187	1683	1683	1683	1683	0
563	20250115	095500	122390187	1683	1683	1683	1683	0
564	20250115	095400	122390187	1683	1683	1683	1683	0
565	20250115	095300	122390187	1683	1683	1683	1683	0
566	20250115	095200	122390187	1683	1686	1686	1683	118
567	20250115	095100	122191500	1683	1683	1683	1683	0
568	20250115	095000	122191500	1683	1683	1683	1683	0
569	20250115	094900	122191500	1683	1683	1683	1683	0
570	20250115	094800	122191500	1683	1682	1683	1682	276
571	20250115	094700	121727181	1687	1687	1687	1687	4
572	20250115	094600	121720433	1687	1687	1687	1687	0
573	20250115	094500	121720433	1687	1684	1687	1684	2978
574	20250115	094400	116704460	1684	1684	1684	1684	2
575	20250115	094300	116701092	1680	1680	1680	1680	67
576	20250115	094200	116588532	1679	1679	1679	1679	0
577	20250115	094100	116588532	1679	1679	1679	1679	67
578	20250115	094000	116476039	1683	1680	1683	1680	655
579	20250115	093900	115373719	1683	1682	1683	1678	147
580	20250115	093800	115126517	1675	1675	1675	1675	0
581	20250115	093700	115126517	1675	1681	1681	1675	166
582	20250115	093600	114847867	1681	1681	1681	1681	0
583	20250115	093500	114847867	1681	1681	1681	1681	0
584	20250115	093400	114847867	1681	1681	1681	1681	0
585	20250115	093300	114847867	1681	1681	1681	1681	0
586	20250115	093200	114847867	1681	1681	1681	1681	334
587	20250115	093100	114286413	1672	1672	1672	1672	79
588	20250115	093000	114154325	1681	1681	1681	1681	0
589	20250115	092900	114154325	1681	1681	1681	1681	0
590	20250115	092800	114154325	1681	1680	1681	1680	147
591	20250115	092700	113907248	1670	1670	1670	1670	0
592	20250115	092600	113907248	1670	1671	1671	1670	8567
593	20250115	092500	99599409	1679	1680	1680	1671	18066
594	20250115	092400	69392200	1684	1684	1684	1684	0
595	20250115	092300	69392200	1684	1673	1684	1673	112
596	20250115	092200	69204692	1683	1672	1685	1672	41
597	20250115	092100	69135792	1672	1681	1681	1672	26467
598	20250115	092000	24843394	1688	1688	1688	1688	0
599	20250115	091900	24843394	1688	1681	1688	1681	425
600	20250115	091800	24126001	1690	1683	1690	1682	3043
601	20250115	091700	19006261	1683	1683	1683	1683	0
602	20250115	091600	19006261	1683	1683	1683	1683	175
603	20250115	091500	18711736	1683	1683	1683	1683	39
604	20250115	091400	18646099	1694	1694	1694	1694	0
605	20250115	091300	18646099	1694	1694	1694	1694	0
606	20250115	091200	18646099	1694	1694	1694	1694	0
607	20250115	091100	18646099	1694	1694	1694	1694	158
608	20250115	091000	18378447	1694	1694	1694	1694	0
609	20250115	090900	18378447	1694	1694	1694	1694	0
610	20250115	090800	18378447	1694	1694	1694	1694	0
611	20250115	090700	18378447	1694	1694	1694	1694	0
612	20250115	090600	18378447	1694	1693	1694	1693	1012
613	20250115	090500	16665120	1693	1693	1693	1693	1108
614	20250115	090400	14789276	1683	1684	1684	1683	290
615	20250115	090300	14301186	1693	1693	1693	1693	3
616	20250115	090200	14296107	1683	1684	1684	1683	716
617	20250115	090100	13091000	1692	1690	1692	1690	322
618	20250115	090000	12546787	1690	1691	1692	1679	7444