KissMeData/065770/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	194500	468327606	1670	1670	1670	1670	1983
3	20250120	194400	468327606	1670	1670	1670	1670	0
4	20250120	194300	468327606	1670	1670	1670	1670	0
5	20250120	194200	468327606	1670	1670	1670	1670	0
6	20250120	194100	468327606	1670	1670	1670	1670	0
7	20250120	194000	468327606	1670	1670	1670	1670	0
8	20250120	193900	468327606	1670	1670	1670	1670	0
9	20250120	193800	468327606	1670	1670	1670	1670	0
10	20250120	193700	468327606	1670	1670	1670	1670	0
11	20250120	193600	468327606	1670	1670	1670	1670	0
12	20250120	193500	468327606	1670	1670	1670	1670	0
13	20250120	193400	468327606	1670	1670	1670	1670	0
14	20250120	193300	468327606	1670	1670	1670	1670	0
15	20250120	193200	468327606	1670	1670	1670	1670	0
16	20250120	193100	468327606	1670	1670	1670	1670	0
17	20250120	193000	468327606	1670	1670	1670	1670	0
18	20250120	192900	468327606	1670	1670	1670	1670	0
19	20250120	192800	468327606	1670	1670	1670	1670	0
20	20250120	192700	468327606	1670	1670	1670	1670	0
21	20250120	192600	468327606	1670	1670	1670	1670	0
22	20250120	192500	468327606	1670	1670	1670	1670	0
23	20250120	192400	468327606	1670	1670	1670	1670	0
24	20250120	192300	468327606	1670	1670	1670	1670	0
25	20250120	192200	468327606	1670	1670	1670	1670	0
26	20250120	192100	468327606	1670	1670	1670	1670	0
27	20250120	192000	468327606	1670	1670	1670	1670	0
28	20250120	191900	468327606	1670	1670	1670	1670	0
29	20250120	191800	468327606	1670	1670	1670	1670	0
30	20250120	191700	468327606	1670	1670	1670	1670	0
31	20250120	191600	468327606	1670	1670	1670	1670	0
32	20250120	191500	468327606	1670	1670	1670	1670	1983
33	20250120	191400	468327606	1670	1670	1670	1670	0
34	20250120	191300	468327606	1670	1670	1670	1670	0
35	20250120	191200	468327606	1670	1670	1670	1670	0
36	20250120	191100	468327606	1670	1670	1670	1670	0
37	20250120	191000	468327606	1670	1670	1670	1670	0
38	20250120	190900	468327606	1670	1670	1670	1670	0
39	20250120	190800	468327606	1670	1670	1670	1670	0
40	20250120	190700	468327606	1670	1670	1670	1670	0
41	20250120	190600	468327606	1670	1670	1670	1670	0
42	20250120	190500	468327606	1670	1670	1670	1670	0
43	20250120	190400	468327606	1670	1670	1670	1670	0
44	20250120	190300	468327606	1670	1670	1670	1670	0
45	20250120	190200	468327606	1670	1670	1670	1670	0
46	20250120	190100	468327606	1670	1670	1670	1670	0
47	20250120	190000	468327606	1670	1670	1670	1670	0
48	20250120	185900	468327606	1670	1670	1670	1670	0
49	20250120	185800	468327606	1670	1670	1670	1670	0
50	20250120	185700	468327606	1670	1670	1670	1670	0
51	20250120	185600	468327606	1670	1670	1670	1670	0
52	20250120	185500	468327606	1670	1670	1670	1670	0
53	20250120	185400	468327606	1670	1670	1670	1670	0
54	20250120	185300	468327606	1670	1670	1670	1670	0
55	20250120	185200	468327606	1670	1670	1670	1670	0
56	20250120	185100	468327606	1670	1670	1670	1670	0
57	20250120	185000	468327606	1670	1670	1670	1670	0
58	20250120	184900	468327606	1670	1670	1670	1670	0
59	20250120	184800	468327606	1670	1670	1670	1670	0
60	20250120	184700	468327606	1670	1670	1670	1670	0
61	20250120	184600	468327606	1670	1670	1670	1670	0
62	20250120	184500	468327606	1670	1670	1670	1670	1983
63	20250120	184400	468327606	1670	1670	1670	1670	0
64	20250120	184300	468327606	1670	1670	1670	1670	0
65	20250120	184200	468327606	1670	1670	1670	1670	0
66	20250120	184100	468327606	1670	1670	1670	1670	0
67	20250120	184000	468327606	1670	1670	1670	1670	0
68	20250120	183900	468327606	1670	1670	1670	1670	0
69	20250120	183800	468327606	1670	1670	1670	1670	0
70	20250120	183700	468327606	1670	1670	1670	1670	0
71	20250120	183600	468327606	1670	1670	1670	1670	0
72	20250120	183500	468327606	1670	1670	1670	1670	0
73	20250120	183400	468327606	1670	1670	1670	1670	0
74	20250120	183300	468327606	1670	1670	1670	1670	0
75	20250120	183200	468327606	1670	1670	1670	1670	0
76	20250120	183100	468327606	1670	1670	1670	1670	0
77	20250120	183000	468327606	1670	1670	1670	1670	0
78	20250120	182900	468327606	1670	1670	1670	1670	0
79	20250120	182800	468327606	1670	1670	1670	1670	0
80	20250120	182700	468327606	1670	1670	1670	1670	0
81	20250120	182600	468327606	1670	1670	1670	1670	0
82	20250120	182500	468327606	1670	1670	1670	1670	0
83	20250120	182400	468327606	1670	1670	1670	1670	0
84	20250120	182300	468327606	1670	1670	1670	1670	0
85	20250120	182200	468327606	1670	1670	1670	1670	0
86	20250120	182100	468327606	1670	1670	1670	1670	0
87	20250120	182000	468327606	1670	1670	1670	1670	0
88	20250120	181900	468327606	1670	1670	1670	1670	0
89	20250120	181800	468327606	1670	1670	1670	1670	0
90	20250120	181700	468327606	1670	1670	1670	1670	0
91	20250120	181600	468327606	1670	1670	1670	1670	0
92	20250120	181500	468327606	1670	1670	1670	1670	1983
93	20250120	181400	468327606	1670	1670	1670	1670	0
94	20250120	181300	468327606	1670	1670	1670	1670	0
95	20250120	181200	468327606	1670	1670	1670	1670	0
96	20250120	181100	468327606	1670	1670	1670	1670	0
97	20250120	181000	468327606	1670	1670	1670	1670	0
98	20250120	180900	468327606	1670	1670	1670	1670	0
99	20250120	180800	468327606	1670	1670	1670	1670	0
100	20250120	180700	468327606	1670	1670	1670	1670	0
101	20250120	180600	468327606	1670	1670	1670	1670	0
102	20250120	180500	468327606	1670	1670	1670	1670	0
103	20250120	180400	468327606	1670	1670	1670	1670	0
104	20250120	180300	468327606	1670	1670	1670	1670	0
105	20250120	180200	468327606	1670	1670	1670	1670	0
106	20250120	180100	468327606	1670	1670	1670	1670	0
107	20250120	180000	468327606	1670	1670	1670	1670	0
108	20250120	175900	468327606	1670	1670	1670	1670	0
109	20250120	175800	468327606	1670	1670	1670	1670	0
110	20250120	175700	468327606	1670	1670	1670	1670	0
111	20250120	175600	468327606	1670	1670	1670	1670	0
112	20250120	175500	468327606	1670	1670	1670	1670	0
113	20250120	175400	468327606	1670	1670	1670	1670	0
114	20250120	175300	468327606	1670	1670	1670	1670	0
115	20250120	175200	468327606	1670	1670	1670	1670	0
116	20250120	175100	468327606	1670	1670	1670	1670	0
117	20250120	175000	468327606	1670	1670	1670	1670	0
118	20250120	174900	468327606	1670	1670	1670	1670	0
119	20250120	174800	468327606	1670	1670	1670	1670	0
120	20250120	174700	468327606	1670	1670	1670	1670	0
121	20250120	174600	468327606	1670	1670	1670	1670	0
122	20250120	174500	468327606	1670	1670	1670	1670	1983
123	20250120	174400	468327606	1670	1670	1670	1670	0
124	20250120	174300	468327606	1670	1670	1670	1670	0
125	20250120	174200	468327606	1670	1670	1670	1670	0
126	20250120	174100	468327606	1670	1670	1670	1670	0
127	20250120	174000	468327606	1670	1670	1670	1670	0
128	20250120	173900	468327606	1670	1670	1670	1670	0
129	20250120	173800	468327606	1670	1670	1670	1670	0
130	20250120	173700	468327606	1670	1670	1670	1670	0
131	20250120	173600	468327606	1670	1670	1670	1670	0
132	20250120	173500	468327606	1670	1670	1670	1670	0
133	20250120	173400	468327606	1670	1670	1670	1670	0
134	20250120	173300	468327606	1670	1670	1670	1670	0
135	20250120	173200	468327606	1670	1670	1670	1670	0
136	20250120	173100	468327606	1670	1670	1670	1670	0
137	20250120	173000	468327606	1670	1670	1670	1670	0
138	20250120	172900	468327606	1670	1670	1670	1670	0
139	20250120	172800	468327606	1670	1670	1670	1670	0
140	20250120	172700	468327606	1670	1670	1670	1670	0
141	20250120	172600	468327606	1670	1670	1670	1670	0
142	20250120	172500	468327606	1670	1670	1670	1670	0
143	20250120	172400	468327606	1670	1670	1670	1670	0
144	20250120	172300	468327606	1670	1670	1670	1670	0
145	20250120	172200	468327606	1670	1670	1670	1670	0
146	20250120	172100	468327606	1670	1670	1670	1670	0
147	20250120	172000	468327606	1670	1670	1670	1670	0
148	20250120	171900	468327606	1670	1670	1670	1670	0
149	20250120	171800	468327606	1670	1670	1670	1670	0
150	20250120	171700	468327606	1670	1670	1670	1670	0
151	20250120	171600	468327606	1670	1670	1670	1670	0
152	20250120	171500	468327606	1670	1670	1670	1670	1983
153	20250120	171400	468327606	1670	1670	1670	1670	0
154	20250120	171300	468327606	1670	1670	1670	1670	0
155	20250120	171200	468327606	1670	1670	1670	1670	0
156	20250120	171100	468327606	1670	1670	1670	1670	0
157	20250120	171000	468327606	1670	1670	1670	1670	0
158	20250120	170900	468327606	1670	1670	1670	1670	0
159	20250120	170800	468327606	1670	1670	1670	1670	0
160	20250120	170700	468327606	1670	1670	1670	1670	0
161	20250120	170600	468327606	1670	1670	1670	1670	0
162	20250120	170500	468327606	1670	1670	1670	1670	0
163	20250120	170400	468327606	1670	1670	1670	1670	0
164	20250120	170300	468327606	1670	1670	1670	1670	0
165	20250120	170200	468327606	1670	1670	1670	1670	0
166	20250120	170100	468327606	1670	1670	1670	1670	0
167	20250120	170000	468327606	1670	1670	1670	1670	0
168	20250120	165900	468327606	1670	1670	1670	1670	0
169	20250120	165800	468327606	1670	1670	1670	1670	0
170	20250120	165700	468327606	1670	1670	1670	1670	0
171	20250120	165600	468327606	1670	1670	1670	1670	0
172	20250120	165500	468327606	1670	1670	1670	1670	0
173	20250120	165400	468327606	1670	1670	1670	1670	0
174	20250120	165300	468327606	1670	1670	1670	1670	0
175	20250120	165200	468327606	1670	1670	1670	1670	0
176	20250120	165100	468327606	1670	1670	1670	1670	0
177	20250120	165000	468327606	1670	1670	1670	1670	0
178	20250120	164900	468327606	1670	1670	1670	1670	0
179	20250120	164800	468327606	1670	1670	1670	1670	0
180	20250120	164700	468327606	1670	1670	1670	1670	0
181	20250120	164600	468327606	1670	1670	1670	1670	0
182	20250120	164500	468327606	1670	1670	1670	1670	1983
183	20250120	164400	468327606	1670	1670	1670	1670	0
184	20250120	164300	468327606	1670	1670	1670	1670	0
185	20250120	164200	468327606	1670	1670	1670	1670	0
186	20250120	164100	468327606	1670	1670	1670	1670	0
187	20250120	164000	468327606	1670	1670	1670	1670	0
188	20250120	163900	468327606	1670	1670	1670	1670	0
189	20250120	163800	468327606	1670	1670	1670	1670	0
190	20250120	163700	468327606	1670	1670	1670	1670	0
191	20250120	163600	468327606	1670	1670	1670	1670	0
192	20250120	163500	468327606	1670	1670	1670	1670	0
193	20250120	163400	468327606	1670	1670	1670	1670	0
194	20250120	163300	468327606	1670	1670	1670	1670	0
195	20250120	163200	468327606	1670	1670	1670	1670	0
196	20250120	163100	468327606	1670	1670	1670	1670	0
197	20250120	163000	468327606	1670	1670	1670	1670	0
198	20250120	162900	468327606	1670	1670	1670	1670	0
199	20250120	162800	468327606	1670	1670	1670	1670	0
200	20250120	162700	468327606	1670	1670	1670	1670	0
201	20250120	162600	468327606	1670	1670	1670	1670	0
202	20250120	162500	468327606	1670	1670	1670	1670	0
203	20250120	162400	468327606	1670	1670	1670	1670	0
204	20250120	162300	468327606	1670	1670	1670	1670	0
205	20250120	162200	468327606	1670	1670	1670	1670	0
206	20250120	162100	468327606	1670	1670	1670	1670	0
207	20250120	162000	468327606	1670	1670	1670	1670	0
208	20250120	161900	468327606	1670	1670	1670	1670	0
209	20250120	161800	468327606	1670	1670	1670	1670	0
210	20250120	161700	468327606	1670	1670	1670	1670	0
211	20250120	161600	468327606	1670	1670	1670	1670	0
212	20250120	161500	468327606	1670	1670	1670	1670	1983
213	20250120	161400	468327606	1670	1670	1670	1670	0
214	20250120	161300	468327606	1670	1670	1670	1670	0
215	20250120	161200	468327606	1670	1670	1670	1670	0
216	20250120	161100	468327606	1670	1670	1670	1670	0
217	20250120	161000	468327606	1670	1670	1670	1670	0
218	20250120	160900	468327606	1670	1670	1670	1670	0
219	20250120	160800	468327606	1670	1670	1670	1670	0
220	20250120	160700	468327606	1670	1670	1670	1670	0
221	20250120	160600	468327606	1670	1670	1670	1670	0
222	20250120	160500	468327606	1670	1670	1670	1670	0
223	20250120	160400	468327606	1670	1670	1670	1670	0
224	20250120	160300	468327606	1670	1670	1670	1670	0
225	20250120	160200	468327606	1670	1670	1670	1670	0
226	20250120	160100	468327606	1670	1670	1670	1670	0
227	20250120	160000	468327606	1670	1670	1670	1670	0
228	20250120	155900	468327606	1670	1670	1670	1670	0
229	20250120	155800	468327606	1670	1670	1670	1670	0
230	20250120	155700	468327606	1670	1670	1670	1670	0
231	20250120	155600	468327606	1670	1670	1670	1670	0
232	20250120	155500	468327606	1670	1670	1670	1670	0
233	20250120	155400	468327606	1670	1670	1670	1670	0
234	20250120	155300	468327606	1670	1670	1670	1670	0
235	20250120	155200	468327606	1670	1670	1670	1670	0
236	20250120	155100	468327606	1670	1670	1670	1670	0
237	20250120	155000	468327606	1670	1670	1670	1670	0
238	20250120	154900	468327606	1670	1670	1670	1670	0
239	20250120	154800	468327606	1670	1670	1670	1670	0
240	20250120	154700	468327606	1670	1670	1670	1670	0
241	20250120	154600	468327606	1670	1670	1670	1670	0
242	20250120	154500	468327606	1670	1670	1670	1670	1983
243	20250120	154400	468327606	1670	1670	1670	1670	0
244	20250120	154300	468327606	1670	1670	1670	1670	0
245	20250120	154200	468327606	1670	1670	1670	1670	0
246	20250120	154100	468327606	1670	1670	1670	1670	0
247	20250120	154000	468327606	1670	1670	1670	1670	0
248	20250120	153900	468327606	1670	1670	1670	1670	0
249	20250120	153800	468327606	1670	1670	1670	1670	0
250	20250120	153700	468327606	1670	1670	1670	1670	0
251	20250120	153600	468327606	1670	1670	1670	1670	0
252	20250120	153500	468327606	1670	1670	1670	1670	0
253	20250120	153400	468327606	1670	1670	1670	1670	0
254	20250120	153300	468327606	1670	1670	1670	1670	0
255	20250120	153200	468327606	1670	1670	1670	1670	0
256	20250120	153100	468327606	1670	1670	1670	1670	0
257	20250120	153000	468327606	1670	1670	1670	1670	1983
258	20250120	152900	465015996	1678	1678	1678	1678	0
259	20250120	152800	465015996	1678	1678	1678	1678	0
260	20250120	152700	465015996	1678	1678	1678	1678	0
261	20250120	152600	465015996	1678	1678	1678	1678	0
262	20250120	152500	465015996	1678	1678	1678	1678	0
263	20250120	152400	465015996	1678	1678	1678	1678	0
264	20250120	152300	465015996	1678	1678	1678	1678	0
265	20250120	152200	465015996	1678	1678	1678	1678	0
266	20250120	152100	465015996	1678	1678	1678	1678	0
267	20250120	152000	465015996	1678	1678	1678	1678	0
268	20250120	151900	465015996	1678	1678	1678	1678	105
269	20250120	151800	464839806	1667	1670	1670	1667	300
270	20250120	151700	464339108	1670	1670	1670	1670	0
271	20250120	151600	464339108	1670	1670	1670	1670	299
272	20250120	151500	463839778	1670	1670	1670	1670	0
273	20250120	151400	463839778	1670	1670	1670	1670	0
274	20250120	151300	463839778	1670	1670	1670	1670	565
275	20250120	151200	462896228	1667	1666	1667	1666	601
276	20250120	151100	461894362	1670	1670	1670	1668	1036
277	20250120	151000	460164294	1670	1670	1670	1670	0
278	20250120	150900	460164294	1670	1671	1671	1670	800
279	20250120	150800	458828194	1671	1671	1671	1671	0
280	20250120	150700	458828194	1671	1671	1671	1671	0
281	20250120	150600	458828194	1671	1675	1675	1671	1025
282	20250120	150500	457111924	1683	1683	1683	1683	66
283	20250120	150400	457000846	1675	1676	1676	1675	40
284	20250120	150300	456933844	1680	1681	1681	1680	2168
285	20250120	150200	453291567	1683	1682	1683	1682	5
286	20250120	150100	453283153	1681	1681	1681	1681	5
287	20250120	150000	453274748	1680	1680	1680	1680	1
288	20250120	145900	453273068	1680	1683	1683	1680	579
289	20250120	145800	452300106	1681	1684	1684	1681	21
290	20250120	145700	452264745	1680	1680	1680	1680	550
291	20250120	145600	451340745	1680	1680	1680	1680	1485
292	20250120	145500	448845945	1676	1680	1680	1676	3621
293	20250120	145400	442762909	1681	1688	1688	1681	199
294	20250120	145300	442427690	1689	1689	1689	1689	0
295	20250120	145200	442427690	1689	1689	1689	1689	12
296	20250120	145100	442407422	1689	1686	1689	1686	226
297	20250120	145000	442025931	1686	1686	1686	1686	0
298	20250120	144900	442025931	1686	1686	1686	1686	111
299	20250120	144800	441838785	1681	1683	1685	1680	1714
300	20250120	144700	438957454	1680	1680	1680	1680	0
301	20250120	144600	438957454	1680	1680	1680	1680	0
302	20250120	144500	438957454	1680	1680	1680	1680	0
303	20250120	144400	438957454	1680	1680	1680	1680	0
304	20250120	144300	438957454	1680	1683	1683	1680	456
305	20250120	144200	438191371	1683	1683	1684	1683	313
306	20250120	144100	437664580	1683	1683	1683	1683	0
307	20250120	144000	437664580	1683	1683	1683	1683	60
308	20250120	143900	437563600	1682	1682	1682	1682	92
309	20250120	143800	437408856	1681	1681	1681	1681	348
310	20250120	143700	436823868	1681	1681	1681	1681	5
311	20250120	143600	436815463	1669	1669	1669	1669	0
312	20250120	143500	436815463	1669	1669	1669	1669	0
313	20250120	143400	436815463	1669	1669	1669	1669	0
314	20250120	143300	436815463	1669	1669	1669	1669	1
315	20250120	143200	436813794	1681	1681	1681	1681	0
316	20250120	143100	436813794	1681	1681	1681	1681	0
317	20250120	143000	436813794	1681	1681	1681	1681	0
318	20250120	142900	436813794	1681	1673	1681	1673	10751
319	20250120	142800	418753314	1680	1680	1680	1680	0
320	20250120	142700	418753314	1680	1680	1680	1680	0
321	20250120	142600	418753314	1680	1680	1680	1680	0
322	20250120	142500	418753314	1680	1680	1680	1680	0
323	20250120	142400	418753314	1680	1676	1680	1676	150
324	20250120	142300	418501687	1676	1676	1676	1676	0
325	20250120	142200	418501687	1676	1676	1676	1676	0
326	20250120	142100	418501687	1676	1676	1676	1676	0
327	20250120	142000	418501687	1676	1676	1676	1676	0
328	20250120	141900	418501687	1676	1677	1677	1676	25
329	20250120	141800	418459775	1675	1675	1675	1675	0
330	20250120	141700	418459775	1675	1675	1675	1675	0
331	20250120	141600	418459775	1675	1677	1677	1675	4
332	20250120	141500	418453069	1678	1678	1678	1678	0
333	20250120	141400	418453069	1678	1678	1678	1678	0
334	20250120	141300	418453069	1678	1678	1678	1678	0
335	20250120	141200	418453069	1678	1678	1678	1678	0
336	20250120	141100	418453069	1678	1678	1678	1678	306
337	20250120	141000	417939601	1670	1670	1670	1670	10
338	20250120	140900	417922901	1673	1673	1673	1673	424
339	20250120	140800	417213549	1673	1673	1673	1673	0
340	20250120	140700	417213549	1673	1673	1673	1673	1300
341	20250120	140600	415038649	1672	1672	1672	1672	1
342	20250120	140500	415036977	1684	1684	1684	1684	1
343	20250120	140400	415035293	1684	1684	1684	1684	0
344	20250120	140300	415035293	1684	1684	1684	1684	7
345	20250120	140200	415023505	1684	1683	1684	1683	327
346	20250120	140100	414473163	1683	1683	1683	1683	1
347	20250120	140000	414471480	1683	1672	1683	1672	471
348	20250120	135900	413681021	1662	1671	1671	1662	413
349	20250120	135800	412990907	1671	1671	1671	1671	0
350	20250120	135700	412990907	1671	1671	1671	1671	329
351	20250120	135600	412441148	1670	1670	1670	1670	72
352	20250120	135500	412320908	1671	1671	1671	1671	5
353	20250120	135400	412312553	1658	1658	1658	1658	0
354	20250120	135300	412312553	1658	1658	1658	1658	0
355	20250120	135200	412312553	1658	1672	1681	1658	1672
356	20250120	135100	409522044	1679	1679	1679	1679	1
357	20250120	135000	409520365	1683	1683	1683	1683	0
358	20250120	134900	409520365	1683	1683	1683	1683	0
359	20250120	134800	409520365	1683	1683	1683	1683	0
360	20250120	134700	409520365	1683	1672	1683	1671	380
361	20250120	134600	408885299	1684	1683	1684	1683	333
362	20250120	134500	408324820	1682	1682	1682	1682	215
363	20250120	134400	407963190	1682	1682	1682	1682	1
364	20250120	134300	407961508	1680	1680	1680	1680	0
365	20250120	134200	407961508	1680	1679	1680	1679	1151
366	20250120	134100	406028098	1679	1679	1679	1679	100
367	20250120	134000	405860198	1679	1679	1679	1679	604
368	20250120	133900	404846082	1679	1679	1679	1679	301
369	20250120	133800	404340703	1677	1677	1677	1677	51
370	20250120	133700	404255176	1674	1668	1674	1668	7758
371	20250120	133600	391304180	1668	1668	1668	1668	5
372	20250120	133500	391295840	1668	1668	1668	1668	0
373	20250120	133400	391295840	1668	1667	1668	1667	2336
374	20250120	133300	387399492	1667	1665	1667	1665	1149
375	20250120	133200	385486111	1664	1663	1664	1663	119
376	20250120	133100	385288144	1663	1663	1663	1663	0
377	20250120	133000	385288144	1663	1663	1663	1663	0
378	20250120	132900	385288144	1663	1663	1663	1663	2
379	20250120	132800	385284818	1662	1661	1662	1660	1251
380	20250120	132700	383206164	1661	1661	1661	1661	8
381	20250120	132600	383192876	1662	1659	1662	1659	1399
382	20250120	132500	380868605	1659	1659	1659	1659	1
383	20250120	132400	380866946	1659	1659	1659	1659	560
384	20250120	132300	379937906	1659	1659	1659	1659	0
385	20250120	132200	379937906	1659	1659	1659	1659	0
386	20250120	132100	379937906	1659	1659	1659	1659	0
387	20250120	132000	379937906	1659	1659	1659	1659	10
388	20250120	131900	379921316	1659	1659	1659	1659	0
389	20250120	131800	379921316	1659	1659	1659	1659	0
390	20250120	131700	379921316	1659	1658	1659	1658	272
391	20250120	131600	379470127	1650	1650	1650	1650	0
392	20250120	131500	379470127	1650	1650	1650	1650	165
393	20250120	131400	379197877	1649	1649	1649	1649	0
394	20250120	131300	379197877	1649	1650	1650	1649	511
395	20250120	131200	378355207	1650	1650	1650	1650	0
396	20250120	131100	378355207	1650	1650	1650	1650	0
397	20250120	131000	378355207	1650	1650	1650	1650	184
398	20250120	130900	378051607	1650	1650	1650	1650	14
399	20250120	130800	378028507	1658	1658	1658	1658	0
400	20250120	130700	378028507	1658	1658	1658	1658	0
401	20250120	130600	378028507	1658	1658	1658	1658	10
402	20250120	130500	378011927	1659	1659	1659	1659	0
403	20250120	130400	378011927	1659	1659	1659	1659	0
404	20250120	130300	378011927	1659	1659	1659	1659	0
405	20250120	130200	378011927	1659	1659	1659	1659	0
406	20250120	130100	378011927	1659	1648	1659	1648	643
407	20250120	130000	376950657	1639	1639	1639	1639	200
408	20250120	125900	376622857	1639	1639	1639	1639	0
409	20250120	125800	376622857	1639	1639	1639	1639	0
410	20250120	125700	376622857	1639	1639	1639	1639	0
411	20250120	125600	376622857	1639	1639	1639	1639	0
412	20250120	125500	376622857	1639	1639	1639	1639	0
413	20250120	125400	376622857	1639	1639	1639	1639	44
414	20250120	125300	376550741	1639	1639	1639	1639	315
415	20250120	125200	376034456	1639	1639	1639	1639	0
416	20250120	125100	376034456	1639	1639	1639	1639	0
417	20250120	125000	376034456	1639	1645	1645	1639	50
418	20250120	124900	375952386	1650	1650	1650	1650	0
419	20250120	124800	375952386	1650	1650	1650	1650	0
420	20250120	124700	375952386	1650	1650	1650	1650	0
421	20250120	124600	375952386	1650	1650	1650	1650	0
422	20250120	124500	375952386	1650	1650	1650	1650	264
423	20250120	124400	375516786	1650	1650	1650	1650	800
424	20250120	124300	374196786	1643	1644	1644	1643	130
425	20250120	124200	373983188	1644	1644	1644	1644	20
426	20250120	124100	373950308	1646	1646	1646	1646	0
427	20250120	124000	373950308	1646	1646	1646	1646	0
428	20250120	123900	373950308	1646	1646	1646	1646	10
429	20250120	123800	373933848	1650	1650	1650	1650	0
430	20250120	123700	373933848	1650	1650	1650	1650	0
431	20250120	123600	373933848	1650	1650	1650	1650	0
432	20250120	123500	373933848	1650	1649	1650	1649	122
433	20250120	123400	373732549	1650	1650	1650	1650	0
434	20250120	123300	373732549	1650	1650	1650	1650	2
435	20250120	123200	373729249	1650	1650	1650	1650	0
436	20250120	123100	373729249	1650	1650	1650	1650	0
437	20250120	123000	373729249	1650	1650	1650	1650	0
438	20250120	122900	373729249	1650	1650	1650	1650	0
439	20250120	122800	373729249	1650	1650	1650	1650	0
440	20250120	122700	373729249	1650	1650	1650	1650	1
441	20250120	122600	373727599	1650	1650	1650	1650	0
442	20250120	122500	373727599	1650	1650	1650	1650	0
443	20250120	122400	373727599	1650	1650	1650	1650	0
444	20250120	122300	373727599	1650	1650	1650	1650	0
445	20250120	122200	373727599	1650	1650	1650	1650	0
446	20250120	122100	373727599	1650	1650	1650	1650	0
447	20250120	122000	373727599	1650	1650	1650	1650	0
448	20250120	121900	373727599	1650	1650	1650	1650	1
449	20250120	121800	373725949	1645	1645	1645	1645	1001
450	20250120	121700	372079304	1645	1644	1645	1644	1911
451	20250120	121600	368935794	1644	1643	1644	1643	150
452	20250120	121500	368689321	1637	1637	1637	1637	0
453	20250120	121400	368689321	1637	1637	1637	1637	0
454	20250120	121300	368689321	1637	1637	1637	1637	100
455	20250120	121200	368525621	1640	1640	1640	1640	642
456	20250120	121100	367472741	1640	1640	1640	1640	1000
457	20250120	121000	365832741	1640	1640	1640	1640	100
458	20250120	120900	365668741	1643	1643	1643	1643	0
459	20250120	120800	365668741	1643	1643	1643	1643	0
460	20250120	120700	365668741	1643	1643	1643	1643	0
461	20250120	120600	365668741	1643	1643	1643	1643	0
462	20250120	120500	365668741	1643	1640	1643	1636	703
463	20250120	120400	364518506	1643	1643	1643	1643	0
464	20250120	120300	364518506	1643	1643	1643	1643	0
465	20250120	120200	364518506	1643	1643	1643	1643	10
466	20250120	120100	364502076	1643	1643	1643	1643	700
467	20250120	120000	363351976	1643	1643	1643	1643	0
468	20250120	115900	363351976	1643	1643	1643	1643	0
469	20250120	115800	363351976	1643	1643	1643	1643	0
470	20250120	115700	363351976	1643	1640	1643	1640	2487
471	20250120	115600	359268853	1634	1643	1643	1634	164
472	20250120	115500	359000776	1643	1643	1643	1643	30
473	20250120	115400	358951486	1643	1635	1643	1635	103
474	20250120	115300	358783065	1643	1643	1643	1643	0
475	20250120	115200	358783065	1643	1643	1643	1643	0
476	20250120	115100	358783065	1643	1643	1643	1643	0
477	20250120	115000	358783065	1643	1643	1643	1643	0
478	20250120	114900	358783065	1643	1635	1643	1635	4
479	20250120	114800	358776517	1643	1643	1643	1643	19
480	20250120	114700	358745300	1636	1636	1636	1636	91
481	20250120	114600	358596424	1636	1636	1636	1636	0
482	20250120	114500	358596424	1636	1641	1641	1636	220
483	20250120	114400	358235960	1641	1642	1642	1641	158
484	20250120	114300	357976531	1643	1643	1643	1643	0
485	20250120	114200	357976531	1643	1643	1643	1643	0
486	20250120	114100	357976531	1643	1643	1643	1643	100
487	20250120	114000	357812231	1644	1644	1644	1644	0
488	20250120	113900	357812231	1644	1644	1644	1644	4
489	20250120	113800	357805655	1644	1645	1645	1644	207
490	20250120	113700	357465327	1645	1645	1645	1645	139
491	20250120	113600	357236672	1646	1646	1646	1646	0
492	20250120	113500	357236672	1646	1646	1646	1646	0
493	20250120	113400	357236672	1646	1652	1652	1646	376
494	20250120	113300	356616190	1653	1655	1655	1653	47
495	20250120	113200	356538491	1659	1662	1662	1659	436
496	20250120	113100	355813865	1662	1662	1662	1662	30
497	20250120	113000	355764005	1662	1662	1662	1662	0
498	20250120	112900	355764005	1662	1662	1662	1662	20
499	20250120	112800	355730765	1662	1662	1662	1662	3
500	20250120	112700	355725779	1662	1662	1662	1662	11
501	20250120	112600	355707497	1660	1660	1660	1660	0
502	20250120	112500	355707497	1660	1660	1660	1660	1000
503	20250120	112400	354047497	1660	1660	1660	1660	30
504	20250120	112300	353997697	1659	1659	1659	1659	8
505	20250120	112200	353984425	1651	1651	1651	1651	0
506	20250120	112100	353984425	1651	1651	1651	1651	1
507	20250120	112000	353982774	1650	1650	1650	1650	0
508	20250120	111900	353982774	1650	1650	1650	1650	0
509	20250120	111800	353982774	1650	1650	1650	1650	0
510	20250120	111700	353982774	1650	1657	1657	1650	21
511	20250120	111600	353948110	1659	1659	1659	1659	22
512	20250120	111500	353911612	1659	1659	1659	1659	21
513	20250120	111400	353876773	1659	1648	1659	1648	1591
514	20250120	111300	351254794	1648	1648	1648	1648	50
515	20250120	111200	351172394	1648	1648	1648	1648	0
516	20250120	111100	351172394	1648	1648	1648	1648	0
517	20250120	111000	351172394	1648	1659	1659	1648	463
518	20250120	110900	350409359	1659	1650	1659	1650	2297
519	20250120	110800	346619219	1650	1650	1650	1650	0
520	20250120	110700	346619219	1650	1650	1650	1650	78
521	20250120	110600	346490519	1650	1650	1650	1650	0
522	20250120	110500	346490519	1650	1650	1650	1650	29
523	20250120	110400	346442669	1659	1659	1659	1659	0
524	20250120	110300	346442669	1659	1659	1659	1659	1
525	20250120	110200	346441010	1650	1650	1650	1650	169
526	20250120	110100	346162160	1650	1650	1650	1650	10
527	20250120	110000	346145660	1658	1658	1658	1658	0
528	20250120	105900	346145660	1658	1658	1658	1658	2003
529	20250120	105800	342824686	1659	1659	1659	1659	0
530	20250120	105700	342824686	1659	1659	1659	1659	28
531	20250120	105600	342778234	1659	1659	1659	1659	1
532	20250120	105500	342776575	1648	1656	1660	1648	440
533	20250120	105400	342048361	1651	1656	1656	1651	583
534	20250120	105300	341085763	1656	1653	1656	1653	1871
535	20250120	105200	337989525	1643	1643	1643	1643	0
536	20250120	105100	337989525	1643	1647	1647	1643	264
537	20250120	105000	337555737	1643	1647	1647	1643	507
538	20250120	104900	336721104	1656	1656	1656	1656	1
539	20250120	104800	336719448	1650	1650	1650	1650	0
540	20250120	104700	336719448	1650	1650	1650	1650	0
541	20250120	104600	336719448	1650	1653	1656	1650	196
542	20250120	104500	336395546	1653	1653	1653	1653	101
543	20250120	104400	336228593	1650	1650	1650	1650	255
544	20250120	104300	335807843	1647	1647	1647	1647	0
545	20250120	104200	335807843	1647	1644	1647	1644	777
546	20250120	104100	334528802	1643	1643	1643	1643	2591
547	20250120	104000	330271789	1642	1642	1642	1642	5
548	20250120	103900	330263579	1642	1638	1643	1627	161
549	20250120	103800	330000136	1638	1638	1638	1638	0
550	20250120	103700	330000136	1638	1638	1638	1638	136
551	20250120	103600	329777368	1638	1635	1638	1635	377
552	20250120	103500	329160670	1630	1630	1630	1630	0
553	20250120	103400	329160670	1630	1635	1635	1630	258
554	20250120	103300	328739515	1635	1635	1635	1635	1
555	20250120	103200	328737880	1630	1630	1630	1630	0
556	20250120	103100	328737880	1630	1630	1630	1630	0
557	20250120	103000	328737880	1630	1630	1630	1630	0
558	20250120	102900	328737880	1630	1630	1630	1630	749
559	20250120	102800	327517010	1630	1628	1630	1628	620
560	20250120	102700	326506847	1627	1626	1627	1626	283
561	20250120	102600	326046682	1626	1626	1626	1626	50
562	20250120	102500	325965382	1626	1626	1626	1626	7
563	20250120	102400	325954000	1623	1623	1623	1623	0
564	20250120	102300	325954000	1623	1623	1623	1623	0
565	20250120	102200	325954000	1623	1623	1623	1623	0
566	20250120	102100	325954000	1623	1624	1624	1623	118
567	20250120	102000	325762481	1623	1623	1623	1623	0
568	20250120	101900	325762481	1623	1623	1623	1623	500
569	20250120	101800	324950981	1623	1625	1625	1623	1100
570	20250120	101700	323163711	1628	1628	1628	1628	5
571	20250120	101600	323155571	1624	1626	1629	1623	503
572	20250120	101500	322338493	1628	1636	1636	1628	5130
573	20250120	101400	313950315	1635	1641	1646	1631	1952
574	20250120	101300	310755337	1646	1640	1646	1640	108
575	20250120	101200	310578171	1634	1634	1634	1634	300
576	20250120	101100	310087971	1633	1640	1640	1633	501
577	20250120	101000	309269831	1635	1630	1640	1620	1643
578	20250120	100900	306587769	1630	1629	1630	1629	2
579	20250120	100800	306584510	1614	1625	1625	1614	145
580	20250120	100700	306349214	1625	1627	1627	1625	10
581	20250120	100600	306332954	1623	1616	1623	1614	2089
582	20250120	100500	302953673	1614	1623	1623	1614	70
583	20250120	100400	302840675	1614	1614	1614	1614	90
584	20250120	100300	302695415	1614	1613	1614	1613	929
585	20250120	100200	301196038	1613	1614	1614	1613	1157
586	20250120	100100	299329768	1613	1614	1614	1613	2079
587	20250120	100000	295974729	1625	1626	1626	1615	2178
588	20250120	095900	292454249	1626	1633	1633	1615	2377
589	20250120	095800	288596543	1636	1635	1637	1635	202
590	20250120	095700	288266061	1634	1623	1634	1620	9479
591	20250120	095600	272853529	1553	1553	1553	1553	0
592	20250120	095500	272853529	1553	1652	1652	1553	8534
593	20250120	095400	259001841	1652	1655	1655	1652	5052
594	20250120	095300	250642967	1656	1658	1658	1656	526
595	20250120	095200	249771335	1665	1665	1665	1665	0
596	20250120	095100	249771335	1665	1665	1665	1665	480
597	20250120	095000	248972135	1665	1665	1665	1657	935
598	20250120	094900	247422160	1665	1661	1665	1658	6911
599	20250120	094800	235943463	1665	1662	1667	1662	238
600	20250120	094700	235546732	1662	1662	1662	1662	50
601	20250120	094600	235463632	1662	1662	1662	1662	100
602	20250120	094500	235297432	1669	1669	1669	1669	654
603	20250120	094400	234205906	1669	1668	1669	1668	8
604	20250120	094300	234192555	1669	1669	1669	1669	0
605	20250120	094200	234192555	1669	1669	1669	1669	0
606	20250120	094100	234192555	1669	1664	1669	1664	1849
607	20250120	094000	231115814	1669	1670	1670	1669	73
608	20250120	093900	230993916	1670	1669	1670	1669	2276
609	20250120	093800	227194827	1664	1665	1670	1664	1013
610	20250120	093700	225505712	1663	1665	1665	1663	923
611	20250120	093600	223969661	1665	1666	1666	1661	4091
612	20250120	093500	217157403	1666	1666	1666	1666	0
613	20250120	093400	217157403	1666	1666	1666	1666	0
614	20250120	093300	217157403	1666	1674	1674	1666	11
615	20250120	093200	217139069	1666	1668	1674	1666	1922
616	20250120	093100	213936403	1674	1685	1686	1652	13988
617	20250120	093000	190483853	1686	1695	1695	1686	2557
618	20250120	092900	186164698	1696	1699	1699	1696	3013
619	20250120	092800	181052612	1699	1701	1701	1699	903
620	20250120	092700	179517513	1710	1710	1710	1710	2
621	20250120	092600	179514093	1702	1707	1707	1702	905
622	20250120	092500	177970086	1710	1723	1726	1710	4736
623	20250120	092400	169814934	1723	1714	1726	1706	6149
624	20250120	092300	159247302	1717	1705	1717	1705	1908
625	20250120	092200	155985235	1707	1707	1708	1707	741
626	20250120	092100	154719797	1708	1708	1708	1708	130
627	20250120	092000	154497757	1707	1707	1707	1707	600
628	20250120	091900	153473557	1707	1696	1707	1696	3470
629	20250120	091800	147566708	1697	1700	1700	1690	3768
630	20250120	091700	141184349	1686	1690	1690	1686	2166
631	20250120	091600	137523990	1690	1701	1701	1690	7701
632	20250120	091500	124488056	1704	1712	1713	1704	2461
633	20250120	091400	120291748	1713	1712	1713	1712	70
634	20250120	091300	120171844	1713	1717	1717	1705	2048
635	20250120	091200	116678592	1707	1705	1723	1705	6706
636	20250120	091100	105178105	1705	1702	1707	1702	1228
637	20250120	091000	103088027	1695	1689	1702	1689	4948
638	20250120	090900	94678992	1692	1717	1717	1692	3811
639	20250120	090800	88156006	1717	1702	1732	1702	10846
640	20250120	090700	69509974	1701	1698	1710	1692	3642
641	20250120	090600	63318289	1695	1700	1720	1695	10977
642	20250120	090500	44563099	1710	1699	1710	1698	7493
643	20250120	090400	31815081	1700	1704	1704	1683	2266
644	20250120	090300	27979972	1704	1699	1720	1685	6491
645	20250120	090200	16901918	1700	1653	1700	1653	2586
646	20250120	090100	12531249	1652	1647	1656	1635	1664
647	20250120	090000	9784120	1635	1630	1635	1630	5995