KissMeData/033130/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	191600	180444184	1678	1678	1678	1678	1410
3	20250122	191500	180444184	1678	1678	1678	1678	0
4	20250122	191400	180444184	1678	1678	1678	1678	0
5	20250122	191300	180444184	1678	1678	1678	1678	0
6	20250122	191200	180444184	1678	1678	1678	1678	0
7	20250122	191100	180444184	1678	1678	1678	1678	0
8	20250122	191000	180444184	1678	1678	1678	1678	0
9	20250122	190900	180444184	1678	1678	1678	1678	0
10	20250122	190800	180444184	1678	1678	1678	1678	0
11	20250122	190700	180444184	1678	1678	1678	1678	0
12	20250122	190600	180444184	1678	1678	1678	1678	0
13	20250122	190500	180444184	1678	1678	1678	1678	0
14	20250122	190400	180444184	1678	1678	1678	1678	0
15	20250122	190300	180444184	1678	1678	1678	1678	0
16	20250122	190200	180444184	1678	1678	1678	1678	0
17	20250122	190100	180444184	1678	1678	1678	1678	0
18	20250122	190000	180444184	1678	1678	1678	1678	0
19	20250122	185900	180444184	1678	1678	1678	1678	0
20	20250122	185800	180444184	1678	1678	1678	1678	0
21	20250122	185700	180444184	1678	1678	1678	1678	0
22	20250122	185600	180444184	1678	1678	1678	1678	0
23	20250122	185500	180444184	1678	1678	1678	1678	0
24	20250122	185400	180444184	1678	1678	1678	1678	0
25	20250122	185300	180444184	1678	1678	1678	1678	0
26	20250122	185200	180444184	1678	1678	1678	1678	0
27	20250122	185100	180444184	1678	1678	1678	1678	0
28	20250122	185000	180444184	1678	1678	1678	1678	0
29	20250122	184900	180444184	1678	1678	1678	1678	0
30	20250122	184800	180444184	1678	1678	1678	1678	0
31	20250122	184700	180444184	1678	1678	1678	1678	0
32	20250122	184600	180444184	1678	1678	1678	1678	1410
33	20250122	184500	180444184	1678	1678	1678	1678	0
34	20250122	184400	180444184	1678	1678	1678	1678	0
35	20250122	184300	180444184	1678	1678	1678	1678	0
36	20250122	184200	180444184	1678	1678	1678	1678	0
37	20250122	184100	180444184	1678	1678	1678	1678	0
38	20250122	184000	180444184	1678	1678	1678	1678	0
39	20250122	183900	180444184	1678	1678	1678	1678	0
40	20250122	183800	180444184	1678	1678	1678	1678	0
41	20250122	183700	180444184	1678	1678	1678	1678	0
42	20250122	183600	180444184	1678	1678	1678	1678	0
43	20250122	183500	180444184	1678	1678	1678	1678	0
44	20250122	183400	180444184	1678	1678	1678	1678	0
45	20250122	183300	180444184	1678	1678	1678	1678	0
46	20250122	183200	180444184	1678	1678	1678	1678	0
47	20250122	183100	180444184	1678	1678	1678	1678	0
48	20250122	183000	180444184	1678	1678	1678	1678	0
49	20250122	182900	180444184	1678	1678	1678	1678	0
50	20250122	182800	180444184	1678	1678	1678	1678	0
51	20250122	182700	180444184	1678	1678	1678	1678	0
52	20250122	182600	180444184	1678	1678	1678	1678	0
53	20250122	182500	180444184	1678	1678	1678	1678	0
54	20250122	182400	180444184	1678	1678	1678	1678	0
55	20250122	182300	180444184	1678	1678	1678	1678	0
56	20250122	182200	180444184	1678	1678	1678	1678	0
57	20250122	182100	180444184	1678	1678	1678	1678	0
58	20250122	182000	180444184	1678	1678	1678	1678	0
59	20250122	181900	180444184	1678	1678	1678	1678	0
60	20250122	181800	180444184	1678	1678	1678	1678	0
61	20250122	181700	180444184	1678	1678	1678	1678	0
62	20250122	181600	180444184	1678	1678	1678	1678	1410
63	20250122	181500	180444184	1678	1678	1678	1678	0
64	20250122	181400	180444184	1678	1678	1678	1678	0
65	20250122	181300	180444184	1678	1678	1678	1678	0
66	20250122	181200	180444184	1678	1678	1678	1678	0
67	20250122	181100	180444184	1678	1678	1678	1678	0
68	20250122	181000	180444184	1678	1678	1678	1678	0
69	20250122	180900	180444184	1678	1678	1678	1678	0
70	20250122	180800	180444184	1678	1678	1678	1678	0
71	20250122	180700	180444184	1678	1678	1678	1678	0
72	20250122	180600	180444184	1678	1678	1678	1678	0
73	20250122	180500	180444184	1678	1678	1678	1678	0
74	20250122	180400	180444184	1678	1678	1678	1678	0
75	20250122	180300	180444184	1678	1678	1678	1678	0
76	20250122	180200	180444184	1678	1678	1678	1678	0
77	20250122	180100	180444184	1678	1678	1678	1678	0
78	20250122	180000	180444184	1678	1678	1678	1678	0
79	20250122	175900	180444184	1678	1678	1678	1678	0
80	20250122	175800	180444184	1678	1678	1678	1678	0
81	20250122	175700	180444184	1678	1678	1678	1678	0
82	20250122	175600	180444184	1678	1678	1678	1678	0
83	20250122	175500	180444184	1678	1678	1678	1678	0
84	20250122	175400	180444184	1678	1678	1678	1678	0
85	20250122	175300	180444184	1678	1678	1678	1678	0
86	20250122	175200	180444184	1678	1678	1678	1678	0
87	20250122	175100	180444184	1678	1678	1678	1678	0
88	20250122	175000	180444184	1678	1678	1678	1678	0
89	20250122	174900	180444184	1678	1678	1678	1678	0
90	20250122	174800	180444184	1678	1678	1678	1678	0
91	20250122	174700	180444184	1678	1678	1678	1678	0
92	20250122	174600	180444184	1678	1678	1678	1678	1410
93	20250122	174500	180444184	1678	1678	1678	1678	0
94	20250122	174400	180444184	1678	1678	1678	1678	0
95	20250122	174300	180444184	1678	1678	1678	1678	0
96	20250122	174200	180444184	1678	1678	1678	1678	0
97	20250122	174100	180444184	1678	1678	1678	1678	0
98	20250122	174000	180444184	1678	1678	1678	1678	0
99	20250122	173900	180444184	1678	1678	1678	1678	0
100	20250122	173800	180444184	1678	1678	1678	1678	0
101	20250122	173700	180444184	1678	1678	1678	1678	0
102	20250122	173600	180444184	1678	1678	1678	1678	0
103	20250122	173500	180444184	1678	1678	1678	1678	0
104	20250122	173400	180444184	1678	1678	1678	1678	0
105	20250122	173300	180444184	1678	1678	1678	1678	0
106	20250122	173200	180444184	1678	1678	1678	1678	0
107	20250122	173100	180444184	1678	1678	1678	1678	0
108	20250122	173000	180444184	1678	1678	1678	1678	0
109	20250122	172900	180444184	1678	1678	1678	1678	0
110	20250122	172800	180444184	1678	1678	1678	1678	0
111	20250122	172700	180444184	1678	1678	1678	1678	0
112	20250122	172600	180444184	1678	1678	1678	1678	0
113	20250122	172500	180444184	1678	1678	1678	1678	0
114	20250122	172400	180444184	1678	1678	1678	1678	0
115	20250122	172300	180444184	1678	1678	1678	1678	0
116	20250122	172200	180444184	1678	1678	1678	1678	0
117	20250122	172100	180444184	1678	1678	1678	1678	0
118	20250122	172000	180444184	1678	1678	1678	1678	0
119	20250122	171900	180444184	1678	1678	1678	1678	0
120	20250122	171800	180444184	1678	1678	1678	1678	0
121	20250122	171700	180444184	1678	1678	1678	1678	0
122	20250122	171600	180444184	1678	1678	1678	1678	1410
123	20250122	171500	180444184	1678	1678	1678	1678	0
124	20250122	171400	180444184	1678	1678	1678	1678	0
125	20250122	171300	180444184	1678	1678	1678	1678	0
126	20250122	171200	180444184	1678	1678	1678	1678	0
127	20250122	171100	180444184	1678	1678	1678	1678	0
128	20250122	171000	180444184	1678	1678	1678	1678	0
129	20250122	170900	180444184	1678	1678	1678	1678	0
130	20250122	170800	180444184	1678	1678	1678	1678	0
131	20250122	170700	180444184	1678	1678	1678	1678	0
132	20250122	170600	180444184	1678	1678	1678	1678	0
133	20250122	170500	180444184	1678	1678	1678	1678	0
134	20250122	170400	180444184	1678	1678	1678	1678	0
135	20250122	170300	180444184	1678	1678	1678	1678	0
136	20250122	170200	180444184	1678	1678	1678	1678	0
137	20250122	170100	180444184	1678	1678	1678	1678	0
138	20250122	170000	180444184	1678	1678	1678	1678	0
139	20250122	165900	180444184	1678	1678	1678	1678	0
140	20250122	165800	180444184	1678	1678	1678	1678	0
141	20250122	165700	180444184	1678	1678	1678	1678	0
142	20250122	165600	180444184	1678	1678	1678	1678	0
143	20250122	165500	180444184	1678	1678	1678	1678	0
144	20250122	165400	180444184	1678	1678	1678	1678	0
145	20250122	165300	180444184	1678	1678	1678	1678	0
146	20250122	165200	180444184	1678	1678	1678	1678	0
147	20250122	165100	180444184	1678	1678	1678	1678	0
148	20250122	165000	180444184	1678	1678	1678	1678	0
149	20250122	164900	180444184	1678	1678	1678	1678	0
150	20250122	164800	180444184	1678	1678	1678	1678	0
151	20250122	164700	180444184	1678	1678	1678	1678	0
152	20250122	164600	180444184	1678	1678	1678	1678	1410
153	20250122	164500	180444184	1678	1678	1678	1678	0
154	20250122	164400	180444184	1678	1678	1678	1678	0
155	20250122	164300	180444184	1678	1678	1678	1678	0
156	20250122	164200	180444184	1678	1678	1678	1678	0
157	20250122	164100	180444184	1678	1678	1678	1678	0
158	20250122	164000	180444184	1678	1678	1678	1678	0
159	20250122	163900	180444184	1678	1678	1678	1678	0
160	20250122	163800	180444184	1678	1678	1678	1678	0
161	20250122	163700	180444184	1678	1678	1678	1678	0
162	20250122	163600	180444184	1678	1678	1678	1678	0
163	20250122	163500	180444184	1678	1678	1678	1678	0
164	20250122	163400	180444184	1678	1678	1678	1678	0
165	20250122	163300	180444184	1678	1678	1678	1678	0
166	20250122	163200	180444184	1678	1678	1678	1678	0
167	20250122	163100	180444184	1678	1678	1678	1678	0
168	20250122	163000	180444184	1678	1678	1678	1678	0
169	20250122	162900	180444184	1678	1678	1678	1678	0
170	20250122	162800	180444184	1678	1678	1678	1678	0
171	20250122	162700	180444184	1678	1678	1678	1678	0
172	20250122	162600	180444184	1678	1678	1678	1678	0
173	20250122	162500	180444184	1678	1678	1678	1678	0
174	20250122	162400	180444184	1678	1678	1678	1678	0
175	20250122	162300	180444184	1678	1678	1678	1678	0
176	20250122	162200	180444184	1678	1678	1678	1678	0
177	20250122	162100	180444184	1678	1678	1678	1678	0
178	20250122	162000	180444184	1678	1678	1678	1678	0
179	20250122	161900	180444184	1678	1678	1678	1678	0
180	20250122	161800	180444184	1678	1678	1678	1678	0
181	20250122	161700	180444184	1678	1678	1678	1678	0
182	20250122	161600	180444184	1678	1678	1678	1678	1410
183	20250122	161500	180444184	1678	1678	1678	1678	0
184	20250122	161400	180444184	1678	1678	1678	1678	0
185	20250122	161300	180444184	1678	1678	1678	1678	0
186	20250122	161200	180444184	1678	1678	1678	1678	0
187	20250122	161100	180444184	1678	1678	1678	1678	0
188	20250122	161000	180444184	1678	1678	1678	1678	0
189	20250122	160900	180444184	1678	1678	1678	1678	0
190	20250122	160800	180444184	1678	1678	1678	1678	0
191	20250122	160700	180444184	1678	1678	1678	1678	0
192	20250122	160600	180444184	1678	1678	1678	1678	0
193	20250122	160500	180444184	1678	1678	1678	1678	0
194	20250122	160400	180444184	1678	1678	1678	1678	0
195	20250122	160300	180444184	1678	1678	1678	1678	0
196	20250122	160200	180444184	1678	1678	1678	1678	0
197	20250122	160100	180444184	1678	1678	1678	1678	0
198	20250122	160000	180444184	1678	1678	1678	1678	0
199	20250122	155900	180444184	1678	1678	1678	1678	0
200	20250122	155800	180444184	1678	1678	1678	1678	0
201	20250122	155700	180444184	1678	1678	1678	1678	0
202	20250122	155600	180444184	1678	1678	1678	1678	0
203	20250122	155500	180444184	1678	1678	1678	1678	0
204	20250122	155400	180444184	1678	1678	1678	1678	0
205	20250122	155300	180444184	1678	1678	1678	1678	0
206	20250122	155200	180444184	1678	1678	1678	1678	0
207	20250122	155100	180444184	1678	1678	1678	1678	0
208	20250122	155000	180444184	1678	1678	1678	1678	0
209	20250122	154900	180444184	1678	1678	1678	1678	0
210	20250122	154800	180444184	1678	1678	1678	1678	0
211	20250122	154700	180444184	1678	1678	1678	1678	0
212	20250122	154600	180444184	1678	1678	1678	1678	1410
213	20250122	154500	180444184	1678	1678	1678	1678	0
214	20250122	154400	180444184	1678	1678	1678	1678	0
215	20250122	154300	180444184	1678	1678	1678	1678	0
216	20250122	154200	180444184	1678	1678	1678	1678	0
217	20250122	154100	180444184	1678	1678	1678	1678	0
218	20250122	154000	180444184	1678	1678	1678	1678	0
219	20250122	153900	180444184	1678	1678	1678	1678	0
220	20250122	153800	180444184	1678	1678	1678	1678	0
221	20250122	153700	180444184	1678	1678	1678	1678	0
222	20250122	153600	180444184	1678	1678	1678	1678	0
223	20250122	153500	180444184	1678	1678	1678	1678	0
224	20250122	153400	180444184	1678	1678	1678	1678	0
225	20250122	153300	180444184	1678	1678	1678	1678	0
226	20250122	153200	180444184	1678	1678	1678	1678	0
227	20250122	153100	180444184	1678	1678	1678	1678	0
228	20250122	153000	180444184	1678	1678	1678	1678	1410
229	20250122	152900	178078204	1678	1678	1678	1678	0
230	20250122	152800	178078204	1678	1678	1678	1678	0
231	20250122	152700	178078204	1678	1678	1678	1678	0
232	20250122	152600	178078204	1678	1678	1678	1678	0
233	20250122	152500	178078204	1678	1678	1678	1678	0
234	20250122	152400	178078204	1678	1678	1678	1678	0
235	20250122	152300	178078204	1678	1678	1678	1678	0
236	20250122	152200	178078204	1678	1678	1678	1678	0
237	20250122	152100	178078204	1678	1678	1678	1678	0
238	20250122	152000	178078204	1678	1678	1678	1678	0
239	20250122	151900	178078204	1678	1678	1678	1678	0
240	20250122	151800	178078204	1678	1678	1678	1678	226
241	20250122	151700	177698976	1678	1678	1678	1678	900
242	20250122	151600	176188776	1678	1678	1678	1678	0
243	20250122	151500	176188776	1678	1678	1678	1678	500
244	20250122	151400	175349776	1680	1680	1680	1680	0
245	20250122	151300	175349776	1680	1679	1680	1679	296
246	20250122	151200	174852596	1677	1677	1677	1677	0
247	20250122	151100	174852596	1677	1677	1677	1677	0
248	20250122	151000	174852596	1677	1677	1677	1677	0
249	20250122	150900	174852596	1677	1678	1678	1677	1070
250	20250122	150800	173058180	1677	1678	1678	1677	650
251	20250122	150700	171968126	1679	1679	1679	1679	0
252	20250122	150600	171968126	1679	1679	1679	1679	0
253	20250122	150500	171968126	1679	1679	1679	1679	0
254	20250122	150400	171968126	1679	1679	1679	1679	0
255	20250122	150300	171968126	1679	1680	1680	1679	65
256	20250122	150200	171858987	1680	1680	1680	1680	0
257	20250122	150100	171858987	1680	1680	1680	1680	0
258	20250122	150000	171858987	1680	1680	1680	1680	0
259	20250122	145900	171858987	1680	1680	1680	1680	0
260	20250122	145800	171858987	1680	1680	1680	1680	2
261	20250122	145700	171855627	1679	1679	1679	1679	11
262	20250122	145600	171837158	1679	1679	1679	1679	0
263	20250122	145500	171837158	1679	1679	1679	1679	0
264	20250122	145400	171837158	1679	1679	1679	1679	28
265	20250122	145300	171790146	1677	1677	1677	1677	951
266	20250122	145200	170195319	1676	1678	1678	1676	4238
267	20250122	145100	163086326	1679	1679	1679	1679	0
268	20250122	145000	163086326	1679	1679	1679	1679	0
269	20250122	144900	163086326	1679	1679	1679	1679	1032
270	20250122	144800	161353598	1679	1679	1679	1679	0
271	20250122	144700	161353598	1679	1680	1680	1679	946
272	20250122	144600	159764404	1683	1683	1683	1683	0
273	20250122	144500	159764404	1683	1683	1683	1683	0
274	20250122	144400	159764404	1683	1683	1683	1683	0
275	20250122	144300	159764404	1683	1683	1683	1683	1
276	20250122	144200	159762721	1683	1683	1683	1683	0
277	20250122	144100	159762721	1683	1683	1683	1683	0
278	20250122	144000	159762721	1683	1683	1683	1683	10
279	20250122	143900	159745891	1679	1679	1679	1679	0
280	20250122	143800	159745891	1679	1679	1679	1679	1
281	20250122	143700	159744212	1684	1684	1684	1684	0
282	20250122	143600	159744212	1684	1684	1684	1684	0
283	20250122	143500	159744212	1684	1684	1684	1684	0
284	20250122	143400	159744212	1684	1684	1684	1684	0
285	20250122	143300	159744212	1684	1684	1684	1684	0
286	20250122	143200	159744212	1684	1684	1684	1684	0
287	20250122	143100	159744212	1684	1684	1684	1684	0
288	20250122	143000	159744212	1684	1684	1684	1684	0
289	20250122	142900	159744212	1684	1684	1684	1684	0
290	20250122	142800	159744212	1684	1684	1684	1684	10
291	20250122	142700	159727372	1679	1680	1680	1679	869
292	20250122	142600	158268086	1680	1680	1680	1680	0
293	20250122	142500	158268086	1680	1680	1680	1680	0
294	20250122	142400	158268086	1680	1680	1680	1680	0
295	20250122	142300	158268086	1680	1680	1680	1680	0
296	20250122	142200	158268086	1680	1680	1680	1680	0
297	20250122	142100	158268086	1680	1680	1680	1680	0
298	20250122	142000	158268086	1680	1680	1680	1680	0
299	20250122	141900	158268086	1680	1680	1680	1680	0
300	20250122	141800	158268086	1680	1680	1680	1680	0
301	20250122	141700	158268086	1680	1680	1680	1680	1625
302	20250122	141600	155538086	1680	1680	1680	1680	0
303	20250122	141500	155538086	1680	1680	1680	1680	0
304	20250122	141400	155538086	1680	1680	1680	1680	0
305	20250122	141300	155538086	1680	1680	1680	1680	0
306	20250122	141200	155538086	1680	1680	1680	1680	0
307	20250122	141100	155538086	1680	1680	1680	1680	0
308	20250122	141000	155538086	1680	1680	1680	1680	0
309	20250122	140900	155538086	1680	1680	1680	1680	0
310	20250122	140800	155538086	1680	1680	1680	1680	0
311	20250122	140700	155538086	1680	1680	1680	1680	0
312	20250122	140600	155538086	1680	1680	1680	1680	0
313	20250122	140500	155538086	1680	1680	1680	1680	1000
314	20250122	140400	153858086	1679	1679	1679	1679	0
315	20250122	140300	153858086	1679	1679	1679	1679	0
316	20250122	140200	153858086	1679	1679	1679	1679	0
317	20250122	140100	153858086	1679	1679	1679	1679	650
318	20250122	140000	152766736	1679	1679	1679	1679	0
319	20250122	135900	152766736	1679	1679	1679	1679	0
320	20250122	135800	152766736	1679	1679	1679	1679	0
321	20250122	135700	152766736	1679	1679	1679	1679	0
322	20250122	135600	152766736	1679	1679	1679	1679	0
323	20250122	135500	152766736	1679	1679	1679	1679	0
324	20250122	135400	152766736	1679	1679	1679	1679	139
325	20250122	135300	152533355	1681	1681	1681	1681	101
326	20250122	135200	152363574	1682	1682	1682	1682	12
327	20250122	135100	152343390	1683	1683	1683	1683	0
328	20250122	135000	152343390	1683	1683	1683	1683	0
329	20250122	134900	152343390	1683	1683	1683	1683	10
330	20250122	134800	152326560	1681	1681	1681	1681	0
331	20250122	134700	152326560	1681	1681	1681	1681	0
332	20250122	134600	152326560	1681	1681	1681	1681	0
333	20250122	134500	152326560	1681	1681	1681	1681	0
334	20250122	134400	152326560	1681	1681	1681	1681	1200
335	20250122	134300	150309360	1686	1686	1686	1686	0
336	20250122	134200	150309360	1686	1686	1686	1686	0
337	20250122	134100	150309360	1686	1686	1686	1686	0
338	20250122	134000	150309360	1686	1686	1686	1686	0
339	20250122	133900	150309360	1686	1686	1686	1686	0
340	20250122	133800	150309360	1686	1686	1686	1686	10
341	20250122	133700	150292500	1678	1678	1678	1678	0
342	20250122	133600	150292500	1678	1678	1678	1678	0
343	20250122	133500	150292500	1678	1678	1678	1678	0
344	20250122	133400	150292500	1678	1683	1683	1678	2000
345	20250122	133300	146933758	1688	1688	1688	1688	0
346	20250122	133200	146933758	1688	1688	1688	1688	0
347	20250122	133100	146933758	1688	1688	1688	1688	0
348	20250122	133000	146933758	1688	1688	1688	1688	0
349	20250122	132900	146933758	1688	1688	1688	1688	51
350	20250122	132800	146847670	1688	1682	1688	1682	15648
351	20250122	132700	120465870	1678	1678	1678	1678	0
352	20250122	132600	120465870	1678	1678	1678	1678	0
353	20250122	132500	120465870	1678	1678	1678	1678	0
354	20250122	132400	120465870	1678	1678	1678	1678	4
355	20250122	132300	120459158	1678	1678	1678	1678	0
356	20250122	132200	120459158	1678	1678	1678	1678	260
357	20250122	132100	120022878	1678	1679	1679	1678	6000
358	20250122	132000	109953450	1683	1683	1683	1683	0
359	20250122	131900	109953450	1683	1683	1683	1683	0
360	20250122	131800	109953450	1683	1683	1683	1683	0
361	20250122	131700	109953450	1683	1683	1683	1683	0
362	20250122	131600	109953450	1683	1683	1683	1683	0
363	20250122	131500	109953450	1683	1683	1683	1683	0
364	20250122	131400	109953450	1683	1683	1683	1683	0
365	20250122	131300	109953450	1683	1683	1683	1683	0
366	20250122	131200	109953450	1683	1683	1683	1683	0
367	20250122	131100	109953450	1683	1683	1683	1683	0
368	20250122	131000	109953450	1683	1683	1683	1683	0
369	20250122	130900	109953450	1683	1683	1683	1683	0
370	20250122	130800	109953450	1683	1683	1683	1683	0
371	20250122	130700	109953450	1683	1683	1683	1683	0
372	20250122	130600	109953450	1683	1683	1683	1683	0
373	20250122	130500	109953450	1683	1683	1683	1683	0
374	20250122	130400	109953450	1683	1683	1683	1683	0
375	20250122	130300	109953450	1683	1683	1683	1683	1
376	20250122	130200	109951767	1684	1684	1684	1684	0
377	20250122	130100	109951767	1684	1684	1684	1684	18
378	20250122	130000	109921455	1679	1679	1679	1679	0
379	20250122	125900	109921455	1679	1679	1679	1679	0
380	20250122	125800	109921455	1679	1679	1679	1679	0
381	20250122	125700	109921455	1679	1679	1679	1679	3223
382	20250122	125600	104510038	1678	1678	1678	1678	170
383	20250122	125500	104224778	1679	1679	1679	1679	0
384	20250122	125400	104224778	1679	1679	1679	1679	0
385	20250122	125300	104224778	1679	1679	1679	1679	0
386	20250122	125200	104224778	1679	1679	1679	1679	0
387	20250122	125100	104224778	1679	1679	1679	1679	0
388	20250122	125000	104224778	1679	1679	1679	1679	0
389	20250122	124900	104224778	1679	1679	1679	1679	140
390	20250122	124800	103989718	1677	1677	1677	1677	0
391	20250122	124700	103989718	1677	1677	1677	1677	0
392	20250122	124600	103989718	1677	1679	1679	1677	3777
393	20250122	124500	97649530	1680	1680	1680	1680	266
394	20250122	124400	97202650	1680	1680	1680	1680	0
395	20250122	124300	97202650	1680	1681	1681	1680	1089
396	20250122	124200	95372927	1685	1685	1685	1685	19
397	20250122	124100	95340912	1684	1684	1684	1684	85
398	20250122	124000	95197772	1684	1684	1684	1684	0
399	20250122	123900	95197772	1684	1684	1684	1684	30
400	20250122	123800	95147252	1684	1684	1684	1684	60
401	20250122	123700	95046212	1682	1681	1682	1681	498
402	20250122	123600	94209066	1682	1682	1682	1682	0
403	20250122	123500	94209066	1682	1682	1682	1682	0
404	20250122	123400	94209066	1682	1682	1682	1682	4
405	20250122	123300	94202338	1682	1682	1682	1682	0
406	20250122	123200	94202338	1682	1682	1682	1682	100
407	20250122	123100	94034138	1682	1682	1682	1682	0
408	20250122	123000	94034138	1682	1682	1682	1682	0
409	20250122	122900	94034138	1682	1682	1682	1682	397
410	20250122	122800	93366384	1682	1682	1682	1682	0
411	20250122	122700	93366384	1682	1682	1682	1682	0
412	20250122	122600	93366384	1682	1682	1682	1682	600
413	20250122	122500	92357184	1681	1681	1681	1681	0
414	20250122	122400	92357184	1681	1681	1681	1681	0
415	20250122	122300	92357184	1681	1681	1681	1681	0
416	20250122	122200	92357184	1681	1681	1681	1681	0
417	20250122	122100	92357184	1681	1681	1681	1681	0
418	20250122	122000	92357184	1681	1681	1681	1681	0
419	20250122	121900	92357184	1681	1681	1681	1681	178
420	20250122	121800	92057966	1681	1681	1681	1681	40
421	20250122	121700	91990726	1682	1682	1682	1682	0
422	20250122	121600	91990726	1682	1682	1682	1682	10
423	20250122	121500	91973906	1682	1682	1682	1682	0
424	20250122	121400	91973906	1682	1682	1682	1682	0
425	20250122	121300	91973906	1682	1682	1682	1682	1008
426	20250122	121200	90278450	1685	1685	1685	1685	0
427	20250122	121100	90278450	1685	1685	1685	1685	10
428	20250122	121000	90261600	1682	1682	1682	1682	86
429	20250122	120900	90116948	1682	1682	1682	1682	0
430	20250122	120800	90116948	1682	1682	1682	1682	0
431	20250122	120700	90116948	1682	1682	1682	1682	0
432	20250122	120600	90116948	1682	1682	1682	1682	0
433	20250122	120500	90116948	1682	1682	1682	1682	0
434	20250122	120400	90116948	1682	1682	1682	1682	0
435	20250122	120300	90116948	1682	1682	1682	1682	0
436	20250122	120200	90116948	1682	1682	1682	1682	0
437	20250122	120100	90116948	1682	1682	1682	1682	697
438	20250122	120000	88944594	1682	1682	1682	1682	428
439	20250122	115900	88224698	1682	1682	1682	1682	0
440	20250122	115800	88224698	1682	1682	1682	1682	1032
441	20250122	115700	86488874	1682	1682	1682	1682	0
442	20250122	115600	86488874	1682	1682	1682	1682	0
443	20250122	115500	86488874	1682	1682	1682	1682	0
444	20250122	115400	86488874	1682	1682	1682	1682	0
445	20250122	115300	86488874	1682	1682	1682	1682	0
446	20250122	115200	86488874	1682	1682	1682	1682	4670
447	20250122	115100	78633934	1682	1682	1682	1682	666
448	20250122	115000	77513722	1683	1683	1683	1683	0
449	20250122	114900	77513722	1683	1683	1683	1683	1000
450	20250122	114800	75830722	1685	1685	1685	1685	0
451	20250122	114700	75830722	1685	1685	1685	1685	0
452	20250122	114600	75830722	1685	1685	1685	1685	0
453	20250122	114500	75830722	1685	1685	1685	1685	0
454	20250122	114400	75830722	1685	1685	1685	1685	0
455	20250122	114300	75830722	1685	1685	1685	1685	0
456	20250122	114200	75830722	1685	1685	1685	1685	0
457	20250122	114100	75830722	1685	1685	1685	1685	0
458	20250122	114000	75830722	1685	1685	1685	1685	0
459	20250122	113900	75830722	1685	1685	1685	1685	1
460	20250122	113800	75829037	1685	1685	1685	1685	0
461	20250122	113700	75829037	1685	1685	1685	1685	0
462	20250122	113600	75829037	1685	1685	1685	1685	0
463	20250122	113500	75829037	1685	1685	1685	1685	2
464	20250122	113400	75825667	1688	1686	1688	1686	103
465	20250122	113300	75651971	1685	1685	1685	1685	200
466	20250122	113200	75314971	1680	1680	1680	1680	0
467	20250122	113100	75314971	1680	1681	1681	1680	2000
468	20250122	113000	71954913	1680	1683	1683	1680	1000
469	20250122	112900	70273113	1685	1685	1685	1685	0
470	20250122	112800	70273113	1685	1685	1685	1685	0
471	20250122	112700	70273113	1685	1685	1685	1685	0
472	20250122	112600	70273113	1685	1685	1685	1685	0
473	20250122	112500	70273113	1685	1685	1685	1685	0
474	20250122	112400	70273113	1685	1685	1685	1685	626
475	20250122	112300	69218303	1684	1684	1684	1684	626
476	20250122	112200	68164119	1685	1685	1685	1685	626
477	20250122	112100	67109309	1685	1685	1685	1685	10
478	20250122	112000	67092459	1684	1683	1684	1683	20
479	20250122	111900	67058789	1682	1682	1682	1682	0
480	20250122	111800	67058789	1682	1682	1682	1682	0
481	20250122	111700	67058789	1682	1682	1682	1682	0
482	20250122	111600	67058789	1682	1682	1682	1682	626
483	20250122	111500	66005857	1681	1681	1681	1681	0
484	20250122	111400	66005857	1681	1681	1681	1681	0
485	20250122	111300	66005857	1681	1681	1681	1681	0
486	20250122	111200	66005857	1681	1681	1681	1681	626
487	20250122	111100	64953551	1679	1679	1679	1679	0
488	20250122	111000	64953551	1679	1679	1679	1679	0
489	20250122	110900	64953551	1679	1679	1679	1679	0
490	20250122	110800	64953551	1679	1682	1682	1679	1090
491	20250122	110700	63122748	1683	1683	1683	1683	0
492	20250122	110600	63122748	1683	1683	1683	1683	9
493	20250122	110500	63107601	1683	1683	1683	1683	0
494	20250122	110400	63107601	1683	1683	1683	1683	0
495	20250122	110300	63107601	1683	1683	1683	1683	0
496	20250122	110200	63107601	1683	1683	1683	1683	0
497	20250122	110100	63107601	1683	1684	1684	1683	748
498	20250122	110000	61848627	1688	1688	1688	1688	0
499	20250122	105900	61848627	1688	1688	1688	1688	0
500	20250122	105800	61848627	1688	1688	1688	1688	0
501	20250122	105700	61848627	1688	1688	1688	1688	0
502	20250122	105600	61848627	1688	1688	1688	1688	0
503	20250122	105500	61848627	1688	1688	1688	1688	0
504	20250122	105400	61848627	1688	1688	1688	1688	592
505	20250122	105300	60849331	1687	1687	1687	1687	0
506	20250122	105200	60849331	1687	1687	1687	1687	0
507	20250122	105100	60849331	1687	1687	1687	1687	300
508	20250122	105000	60343231	1687	1687	1687	1687	0
509	20250122	104900	60343231	1687	1687	1687	1687	0
510	20250122	104800	60343231	1687	1687	1687	1687	0
511	20250122	104700	60343231	1687	1687	1687	1687	200
512	20250122	104600	60005831	1687	1687	1687	1687	0
513	20250122	104500	60005831	1687	1687	1687	1687	0
514	20250122	104400	60005831	1687	1687	1687	1687	0
515	20250122	104300	60005831	1687	1687	1687	1687	0
516	20250122	104200	60005831	1687	1687	1687	1687	91
517	20250122	104100	59852314	1687	1687	1687	1687	0
518	20250122	104000	59852314	1687	1687	1687	1687	0
519	20250122	103900	59852314	1687	1687	1687	1687	0
520	20250122	103800	59852314	1687	1687	1687	1687	0
521	20250122	103700	59852314	1687	1687	1687	1687	0
522	20250122	103600	59852314	1687	1687	1687	1687	0
523	20250122	103500	59852314	1687	1687	1687	1687	0
524	20250122	103400	59852314	1687	1687	1687	1687	10
525	20250122	103300	59835444	1687	1687	1687	1687	0
526	20250122	103200	59835444	1687	1687	1687	1687	480
527	20250122	103100	59025684	1686	1686	1686	1686	30
528	20250122	103000	58975104	1685	1685	1685	1685	0
529	20250122	102900	58975104	1685	1685	1685	1685	0
530	20250122	102800	58975104	1685	1685	1685	1685	11
531	20250122	102700	58956569	1686	1686	1686	1686	0
532	20250122	102600	58956569	1686	1686	1686	1686	0
533	20250122	102500	58956569	1686	1686	1686	1686	0
534	20250122	102400	58956569	1686	1686	1686	1686	0
535	20250122	102300	58956569	1686	1686	1686	1686	11
536	20250122	102200	58938023	1688	1688	1688	1688	0
537	20250122	102100	58938023	1688	1693	1693	1688	1875
538	20250122	102000	55766773	1693	1693	1693	1693	1875
539	20250122	101900	52592398	1694	1685	1698	1685	1105
540	20250122	101800	50721184	1685	1685	1685	1685	0
541	20250122	101700	50721184	1685	1680	1685	1680	117
542	20250122	101600	50524134	1683	1679	1683	1679	671
543	20250122	101500	49397317	1690	1690	1690	1690	0
544	20250122	101400	49397317	1690	1684	1690	1684	1400
545	20250122	101300	47036549	1683	1683	1683	1683	626
546	20250122	101200	45982991	1682	1682	1682	1682	0
547	20250122	101100	45982991	1682	1682	1682	1682	0
548	20250122	101000	45982991	1682	1682	1682	1682	0
549	20250122	100900	45982991	1682	1681	1682	1681	1107
550	20250122	100800	44121643	1680	1680	1680	1680	0
551	20250122	100700	44121643	1680	1680	1680	1680	0
552	20250122	100600	44121643	1680	1680	1680	1680	0
553	20250122	100500	44121643	1680	1680	1680	1680	0
554	20250122	100400	44121643	1680	1680	1680	1680	0
555	20250122	100300	44121643	1680	1680	1680	1680	0
556	20250122	100200	44121643	1680	1682	1682	1680	2010
557	20250122	100100	40743593	1682	1682	1682	1682	120
558	20250122	100000	40541753	1681	1682	1682	1681	3744
559	20250122	095900	34244645	1684	1684	1684	1684	0
560	20250122	095800	34244645	1684	1684	1684	1684	0
561	20250122	095700	34244645	1684	1682	1684	1682	490
562	20250122	095600	33419865	1683	1684	1684	1683	206
563	20250122	095500	33073052	1686	1686	1686	1686	0
564	20250122	095400	33073052	1686	1686	1686	1686	0
565	20250122	095300	33073052	1686	1686	1686	1686	0
566	20250122	095200	33073052	1686	1686	1686	1686	0
567	20250122	095100	33073052	1686	1686	1686	1686	0
568	20250122	095000	33073052	1686	1686	1686	1686	0
569	20250122	094900	33073052	1686	1686	1686	1686	500
570	20250122	094800	32230052	1685	1683	1685	1683	167
571	20250122	094700	31948829	1688	1688	1688	1688	64
572	20250122	094600	31840797	1688	1688	1688	1688	1
573	20250122	094500	31839109	1683	1683	1683	1683	500
574	20250122	094400	30997609	1687	1686	1687	1686	157
575	20250122	094300	30732905	1685	1682	1685	1682	1128
576	20250122	094200	28835603	1682	1682	1682	1682	0
577	20250122	094100	28835603	1682	1682	1682	1682	124
578	20250122	094000	28627035	1680	1680	1680	1680	0
579	20250122	093900	28627035	1680	1680	1680	1680	0
580	20250122	093800	28627035	1680	1680	1680	1680	0
581	20250122	093700	28627035	1680	1683	1683	1680	1211
582	20250122	093600	26589180	1683	1683	1683	1683	825
583	20250122	093500	25200705	1683	1683	1683	1683	686
584	20250122	093400	24046167	1687	1687	1687	1687	1000
585	20250122	093300	22359167	1687	1687	1687	1687	0
586	20250122	093200	22359167	1687	1687	1687	1687	207
587	20250122	093100	22009958	1687	1687	1687	1687	0
588	20250122	093000	22009958	1687	1687	1687	1687	0
589	20250122	092900	22009958	1687	1687	1687	1687	0
590	20250122	092800	22009958	1687	1687	1687	1687	0
591	20250122	092700	22009958	1687	1687	1687	1687	0
592	20250122	092600	22009958	1687	1687	1687	1687	575
593	20250122	092500	21039933	1688	1688	1688	1688	0
594	20250122	092400	21039933	1688	1688	1688	1688	0
595	20250122	092300	21039933	1688	1688	1688	1688	0
596	20250122	092200	21039933	1688	1688	1688	1688	124
597	20250122	092100	20830621	1688	1688	1688	1688	118
598	20250122	092000	20631437	1680	1680	1680	1680	0
599	20250122	091900	20631437	1680	1680	1680	1680	0
600	20250122	091800	20631437	1680	1680	1680	1680	0
601	20250122	091700	20631437	1680	1680	1680	1680	0
602	20250122	091600	20631437	1680	1680	1680	1680	1
603	20250122	091500	20629757	1680	1680	1680	1680	100
604	20250122	091400	20461757	1679	1679	1679	1679	0
605	20250122	091300	20461757	1679	1680	1690	1679	2111
606	20250122	091200	16914774	1680	1680	1680	1680	1489
607	20250122	091100	14413254	1690	1690	1690	1690	0
608	20250122	091000	14413254	1690	1690	1690	1690	39
609	20250122	090900	14347344	1679	1679	1679	1679	0
610	20250122	090800	14347344	1679	1679	1679	1679	0
611	20250122	090700	14347344	1679	1679	1679	1679	0
612	20250122	090600	14347344	1679	1679	1679	1679	0
613	20250122	090500	14347344	1679	1679	1679	1679	0
614	20250122	090400	14347344	1679	1681	1681	1679	8200
615	20250122	090300	575516	1690	1690	1690	1690	0
616	20250122	090200	575516	1690	1690	1690	1690	0
617	20250122	090100	575516	1690	1690	1690	1690	255
618	20250122	090000	144566	1681	1681	1681	1681	86