KissMeData/204610/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204000	530729225	1678	1678	1678	1678	1906
3	20250115	203900	530729225	1678	1678	1678	1678	0
4	20250115	203800	530729225	1678	1678	1678	1678	0
5	20250115	203700	530729225	1678	1678	1678	1678	0
6	20250115	203600	530729225	1678	1678	1678	1678	0
7	20250115	203500	530729225	1678	1678	1678	1678	0
8	20250115	203400	530729225	1678	1678	1678	1678	0
9	20250115	203300	530729225	1678	1678	1678	1678	0
10	20250115	203200	530729225	1678	1678	1678	1678	0
11	20250115	203100	530729225	1678	1678	1678	1678	0
12	20250115	203000	530729225	1678	1678	1678	1678	0
13	20250115	202900	530729225	1678	1678	1678	1678	0
14	20250115	202800	530729225	1678	1678	1678	1678	0
15	20250115	202700	530729225	1678	1678	1678	1678	0
16	20250115	202600	530729225	1678	1678	1678	1678	0
17	20250115	202500	530729225	1678	1678	1678	1678	0
18	20250115	202400	530729225	1678	1678	1678	1678	0
19	20250115	202300	530729225	1678	1678	1678	1678	0
20	20250115	202200	530729225	1678	1678	1678	1678	0
21	20250115	202100	530729225	1678	1678	1678	1678	0
22	20250115	202000	530729225	1678	1678	1678	1678	0
23	20250115	201900	530729225	1678	1678	1678	1678	0
24	20250115	201800	530729225	1678	1678	1678	1678	0
25	20250115	201700	530729225	1678	1678	1678	1678	0
26	20250115	201600	530729225	1678	1678	1678	1678	0
27	20250115	201500	530729225	1678	1678	1678	1678	0
28	20250115	201400	530729225	1678	1678	1678	1678	0
29	20250115	201300	530729225	1678	1678	1678	1678	0
30	20250115	201200	530729225	1678	1678	1678	1678	0
31	20250115	201100	530729225	1678	1678	1678	1678	0
32	20250115	201000	530729225	1678	1678	1678	1678	1906
33	20250115	200900	530729225	1678	1678	1678	1678	0
34	20250115	200800	530729225	1678	1678	1678	1678	0
35	20250115	200700	530729225	1678	1678	1678	1678	0
36	20250115	200600	530729225	1678	1678	1678	1678	0
37	20250115	200500	530729225	1678	1678	1678	1678	0
38	20250115	200400	530729225	1678	1678	1678	1678	0
39	20250115	200300	530729225	1678	1678	1678	1678	0
40	20250115	200200	530729225	1678	1678	1678	1678	0
41	20250115	200100	530729225	1678	1678	1678	1678	0
42	20250115	200000	530729225	1678	1678	1678	1678	0
43	20250115	195900	530729225	1678	1678	1678	1678	0
44	20250115	195800	530729225	1678	1678	1678	1678	0
45	20250115	195700	530729225	1678	1678	1678	1678	0
46	20250115	195600	530729225	1678	1678	1678	1678	0
47	20250115	195500	530729225	1678	1678	1678	1678	0
48	20250115	195400	530729225	1678	1678	1678	1678	0
49	20250115	195300	530729225	1678	1678	1678	1678	0
50	20250115	195200	530729225	1678	1678	1678	1678	0
51	20250115	195100	530729225	1678	1678	1678	1678	0
52	20250115	195000	530729225	1678	1678	1678	1678	0
53	20250115	194900	530729225	1678	1678	1678	1678	0
54	20250115	194800	530729225	1678	1678	1678	1678	0
55	20250115	194700	530729225	1678	1678	1678	1678	0
56	20250115	194600	530729225	1678	1678	1678	1678	0
57	20250115	194500	530729225	1678	1678	1678	1678	0
58	20250115	194400	530729225	1678	1678	1678	1678	0
59	20250115	194300	530729225	1678	1678	1678	1678	0
60	20250115	194200	530729225	1678	1678	1678	1678	0
61	20250115	194100	530729225	1678	1678	1678	1678	0
62	20250115	194000	530729225	1678	1678	1678	1678	1906
63	20250115	193900	530729225	1678	1678	1678	1678	0
64	20250115	193800	530729225	1678	1678	1678	1678	0
65	20250115	193700	530729225	1678	1678	1678	1678	0
66	20250115	193600	530729225	1678	1678	1678	1678	0
67	20250115	193500	530729225	1678	1678	1678	1678	0
68	20250115	193400	530729225	1678	1678	1678	1678	0
69	20250115	193300	530729225	1678	1678	1678	1678	0
70	20250115	193200	530729225	1678	1678	1678	1678	0
71	20250115	193100	530729225	1678	1678	1678	1678	0
72	20250115	193000	530729225	1678	1678	1678	1678	0
73	20250115	192900	530729225	1678	1678	1678	1678	0
74	20250115	192800	530729225	1678	1678	1678	1678	0
75	20250115	192700	530729225	1678	1678	1678	1678	0
76	20250115	192600	530729225	1678	1678	1678	1678	0
77	20250115	192500	530729225	1678	1678	1678	1678	0
78	20250115	192400	530729225	1678	1678	1678	1678	0
79	20250115	192300	530729225	1678	1678	1678	1678	0
80	20250115	192200	530729225	1678	1678	1678	1678	0
81	20250115	192100	530729225	1678	1678	1678	1678	0
82	20250115	192000	530729225	1678	1678	1678	1678	0
83	20250115	191900	530729225	1678	1678	1678	1678	0
84	20250115	191800	530729225	1678	1678	1678	1678	0
85	20250115	191700	530729225	1678	1678	1678	1678	0
86	20250115	191600	530729225	1678	1678	1678	1678	0
87	20250115	191500	530729225	1678	1678	1678	1678	0
88	20250115	191400	530729225	1678	1678	1678	1678	0
89	20250115	191300	530729225	1678	1678	1678	1678	0
90	20250115	191200	530729225	1678	1678	1678	1678	0
91	20250115	191100	530729225	1678	1678	1678	1678	0
92	20250115	191000	530729225	1678	1678	1678	1678	1906
93	20250115	190900	530729225	1678	1678	1678	1678	0
94	20250115	190800	530729225	1678	1678	1678	1678	0
95	20250115	190700	530729225	1678	1678	1678	1678	0
96	20250115	190600	530729225	1678	1678	1678	1678	0
97	20250115	190500	530729225	1678	1678	1678	1678	0
98	20250115	190400	530729225	1678	1678	1678	1678	0
99	20250115	190300	530729225	1678	1678	1678	1678	0
100	20250115	190200	530729225	1678	1678	1678	1678	0
101	20250115	190100	530729225	1678	1678	1678	1678	0
102	20250115	190000	530729225	1678	1678	1678	1678	0
103	20250115	185900	530729225	1678	1678	1678	1678	0
104	20250115	185800	530729225	1678	1678	1678	1678	0
105	20250115	185700	530729225	1678	1678	1678	1678	0
106	20250115	185600	530729225	1678	1678	1678	1678	0
107	20250115	185500	530729225	1678	1678	1678	1678	0
108	20250115	185400	530729225	1678	1678	1678	1678	0
109	20250115	185300	530729225	1678	1678	1678	1678	0
110	20250115	185200	530729225	1678	1678	1678	1678	0
111	20250115	185100	530729225	1678	1678	1678	1678	0
112	20250115	185000	530729225	1678	1678	1678	1678	0
113	20250115	184900	530729225	1678	1678	1678	1678	0
114	20250115	184800	530729225	1678	1678	1678	1678	0
115	20250115	184700	530729225	1678	1678	1678	1678	0
116	20250115	184600	530729225	1678	1678	1678	1678	0
117	20250115	184500	530729225	1678	1678	1678	1678	0
118	20250115	184400	530729225	1678	1678	1678	1678	0
119	20250115	184300	530729225	1678	1678	1678	1678	0
120	20250115	184200	530729225	1678	1678	1678	1678	0
121	20250115	184100	530729225	1678	1678	1678	1678	0
122	20250115	184000	530729225	1678	1678	1678	1678	1906
123	20250115	183900	530729225	1678	1678	1678	1678	0
124	20250115	183800	530729225	1678	1678	1678	1678	0
125	20250115	183700	530729225	1678	1678	1678	1678	0
126	20250115	183600	530729225	1678	1678	1678	1678	0
127	20250115	183500	530729225	1678	1678	1678	1678	0
128	20250115	183400	530729225	1678	1678	1678	1678	0
129	20250115	183300	530729225	1678	1678	1678	1678	0
130	20250115	183200	530729225	1678	1678	1678	1678	0
131	20250115	183100	530729225	1678	1678	1678	1678	0
132	20250115	183000	530729225	1678	1678	1678	1678	0
133	20250115	182900	530729225	1678	1678	1678	1678	0
134	20250115	182800	530729225	1678	1678	1678	1678	0
135	20250115	182700	530729225	1678	1678	1678	1678	0
136	20250115	182600	530729225	1678	1678	1678	1678	0
137	20250115	182500	530729225	1678	1678	1678	1678	0
138	20250115	182400	530729225	1678	1678	1678	1678	0
139	20250115	182300	530729225	1678	1678	1678	1678	0
140	20250115	182200	530729225	1678	1678	1678	1678	0
141	20250115	182100	530729225	1678	1678	1678	1678	0
142	20250115	182000	530729225	1678	1678	1678	1678	0
143	20250115	181900	530729225	1678	1678	1678	1678	0
144	20250115	181800	530729225	1678	1678	1678	1678	0
145	20250115	181700	530729225	1678	1678	1678	1678	0
146	20250115	181600	530729225	1678	1678	1678	1678	0
147	20250115	181500	530729225	1678	1678	1678	1678	0
148	20250115	181400	530729225	1678	1678	1678	1678	0
149	20250115	181300	530729225	1678	1678	1678	1678	0
150	20250115	181200	530729225	1678	1678	1678	1678	0
151	20250115	181100	530729225	1678	1678	1678	1678	0
152	20250115	181000	530729225	1678	1678	1678	1678	1906
153	20250115	180900	530729225	1678	1678	1678	1678	0
154	20250115	180800	530729225	1678	1678	1678	1678	0
155	20250115	180700	530729225	1678	1678	1678	1678	0
156	20250115	180600	530729225	1678	1678	1678	1678	0
157	20250115	180500	530729225	1678	1678	1678	1678	0
158	20250115	180400	530729225	1678	1678	1678	1678	0
159	20250115	180300	530729225	1678	1678	1678	1678	0
160	20250115	180200	530729225	1678	1678	1678	1678	0
161	20250115	180100	530729225	1678	1678	1678	1678	0
162	20250115	180000	530729225	1678	1678	1678	1678	0
163	20250115	175900	530729225	1678	1678	1678	1678	0
164	20250115	175800	530729225	1678	1678	1678	1678	0
165	20250115	175700	530729225	1678	1678	1678	1678	0
166	20250115	175600	530729225	1678	1678	1678	1678	0
167	20250115	175500	530729225	1678	1678	1678	1678	0
168	20250115	175400	530729225	1678	1678	1678	1678	0
169	20250115	175300	530729225	1678	1678	1678	1678	0
170	20250115	175200	530729225	1678	1678	1678	1678	0
171	20250115	175100	530729225	1678	1678	1678	1678	0
172	20250115	175000	530729225	1678	1678	1678	1678	0
173	20250115	174900	530729225	1678	1678	1678	1678	0
174	20250115	174800	530729225	1678	1678	1678	1678	0
175	20250115	174700	530729225	1678	1678	1678	1678	0
176	20250115	174600	530729225	1678	1678	1678	1678	0
177	20250115	174500	530729225	1678	1678	1678	1678	0
178	20250115	174400	530729225	1678	1678	1678	1678	0
179	20250115	174300	530729225	1678	1678	1678	1678	0
180	20250115	174200	530729225	1678	1678	1678	1678	0
181	20250115	174100	530729225	1678	1678	1678	1678	0
182	20250115	174000	530729225	1678	1678	1678	1678	1906
183	20250115	173900	530729225	1678	1678	1678	1678	0
184	20250115	173800	530729225	1678	1678	1678	1678	0
185	20250115	173700	530729225	1678	1678	1678	1678	0
186	20250115	173600	530729225	1678	1678	1678	1678	0
187	20250115	173500	530729225	1678	1678	1678	1678	0
188	20250115	173400	530729225	1678	1678	1678	1678	0
189	20250115	173300	530729225	1678	1678	1678	1678	0
190	20250115	173200	530729225	1678	1678	1678	1678	0
191	20250115	173100	530729225	1678	1678	1678	1678	0
192	20250115	173000	530729225	1678	1678	1678	1678	0
193	20250115	172900	530729225	1678	1678	1678	1678	0
194	20250115	172800	530729225	1678	1678	1678	1678	0
195	20250115	172700	530729225	1678	1678	1678	1678	0
196	20250115	172600	530729225	1678	1678	1678	1678	0
197	20250115	172500	530729225	1678	1678	1678	1678	0
198	20250115	172400	530729225	1678	1678	1678	1678	0
199	20250115	172300	530729225	1678	1678	1678	1678	0
200	20250115	172200	530729225	1678	1678	1678	1678	0
201	20250115	172100	530729225	1678	1678	1678	1678	0
202	20250115	172000	530729225	1678	1678	1678	1678	0
203	20250115	171900	530729225	1678	1678	1678	1678	0
204	20250115	171800	530729225	1678	1678	1678	1678	0
205	20250115	171700	530729225	1678	1678	1678	1678	0
206	20250115	171600	530729225	1678	1678	1678	1678	0
207	20250115	171500	530729225	1678	1678	1678	1678	0
208	20250115	171400	530729225	1678	1678	1678	1678	0
209	20250115	171300	530729225	1678	1678	1678	1678	0
210	20250115	171200	530729225	1678	1678	1678	1678	0
211	20250115	171100	530729225	1678	1678	1678	1678	0
212	20250115	171000	530729225	1678	1678	1678	1678	1906
213	20250115	170900	530729225	1678	1678	1678	1678	0
214	20250115	170800	530729225	1678	1678	1678	1678	0
215	20250115	170700	530729225	1678	1678	1678	1678	0
216	20250115	170600	530729225	1678	1678	1678	1678	0
217	20250115	170500	530729225	1678	1678	1678	1678	0
218	20250115	170400	530729225	1678	1678	1678	1678	0
219	20250115	170300	530729225	1678	1678	1678	1678	0
220	20250115	170200	530729225	1678	1678	1678	1678	0
221	20250115	170100	530729225	1678	1678	1678	1678	0
222	20250115	170000	530729225	1678	1678	1678	1678	0
223	20250115	165900	530729225	1678	1678	1678	1678	0
224	20250115	165800	530729225	1678	1678	1678	1678	0
225	20250115	165700	530729225	1678	1678	1678	1678	0
226	20250115	165600	530729225	1678	1678	1678	1678	0
227	20250115	165500	530729225	1678	1678	1678	1678	0
228	20250115	165400	530729225	1678	1678	1678	1678	0
229	20250115	165300	530729225	1678	1678	1678	1678	0
230	20250115	165200	530729225	1678	1678	1678	1678	0
231	20250115	165100	530729225	1678	1678	1678	1678	0
232	20250115	165000	530729225	1678	1678	1678	1678	0
233	20250115	164900	530729225	1678	1678	1678	1678	0
234	20250115	164800	530729225	1678	1678	1678	1678	0
235	20250115	164700	530729225	1678	1678	1678	1678	0
236	20250115	164600	530729225	1678	1678	1678	1678	0
237	20250115	164500	530729225	1678	1678	1678	1678	0
238	20250115	164400	530729225	1678	1678	1678	1678	0
239	20250115	164300	530729225	1678	1678	1678	1678	0
240	20250115	164200	530729225	1678	1678	1678	1678	0
241	20250115	164100	530729225	1678	1678	1678	1678	0
242	20250115	164000	530729225	1678	1678	1678	1678	1906
243	20250115	163900	530729225	1678	1678	1678	1678	0
244	20250115	163800	530729225	1678	1678	1678	1678	0
245	20250115	163700	530729225	1678	1678	1678	1678	0
246	20250115	163600	530729225	1678	1678	1678	1678	0
247	20250115	163500	530729225	1678	1678	1678	1678	0
248	20250115	163400	530729225	1678	1678	1678	1678	0
249	20250115	163300	530729225	1678	1678	1678	1678	0
250	20250115	163200	530729225	1678	1678	1678	1678	0
251	20250115	163100	530729225	1678	1678	1678	1678	0
252	20250115	163000	530729225	1678	1678	1678	1678	0
253	20250115	162900	530729225	1678	1678	1678	1678	0
254	20250115	162800	530729225	1678	1678	1678	1678	0
255	20250115	162700	530729225	1678	1678	1678	1678	0
256	20250115	162600	530729225	1678	1678	1678	1678	0
257	20250115	162500	530729225	1678	1678	1678	1678	0
258	20250115	162400	530729225	1678	1678	1678	1678	0
259	20250115	162300	530729225	1678	1678	1678	1678	0
260	20250115	162200	530729225	1678	1678	1678	1678	0
261	20250115	162100	530729225	1678	1678	1678	1678	0
262	20250115	162000	530729225	1678	1678	1678	1678	0
263	20250115	161900	530729225	1678	1678	1678	1678	0
264	20250115	161800	530729225	1678	1678	1678	1678	0
265	20250115	161700	530729225	1678	1678	1678	1678	0
266	20250115	161600	530729225	1678	1678	1678	1678	0
267	20250115	161500	530729225	1678	1678	1678	1678	0
268	20250115	161400	530729225	1678	1678	1678	1678	0
269	20250115	161300	530729225	1678	1678	1678	1678	0
270	20250115	161200	530729225	1678	1678	1678	1678	0
271	20250115	161100	530729225	1678	1678	1678	1678	0
272	20250115	161000	530729225	1678	1678	1678	1678	1906
273	20250115	160900	530729225	1678	1678	1678	1678	0
274	20250115	160800	530729225	1678	1678	1678	1678	0
275	20250115	160700	530729225	1678	1678	1678	1678	0
276	20250115	160600	530729225	1678	1678	1678	1678	0
277	20250115	160500	530729225	1678	1678	1678	1678	0
278	20250115	160400	530729225	1678	1678	1678	1678	0
279	20250115	160300	530729225	1678	1678	1678	1678	0
280	20250115	160200	530729225	1678	1678	1678	1678	0
281	20250115	160100	530729225	1678	1678	1678	1678	0
282	20250115	160000	530729225	1678	1678	1678	1678	0
283	20250115	155900	530729225	1678	1678	1678	1678	0
284	20250115	155800	530729225	1678	1678	1678	1678	0
285	20250115	155700	530729225	1678	1678	1678	1678	0
286	20250115	155600	530729225	1678	1678	1678	1678	0
287	20250115	155500	530729225	1678	1678	1678	1678	0
288	20250115	155400	530729225	1678	1678	1678	1678	0
289	20250115	155300	530729225	1678	1678	1678	1678	0
290	20250115	155200	530729225	1678	1678	1678	1678	0
291	20250115	155100	530729225	1678	1678	1678	1678	0
292	20250115	155000	530729225	1678	1678	1678	1678	0
293	20250115	154900	530729225	1678	1678	1678	1678	0
294	20250115	154800	530729225	1678	1678	1678	1678	0
295	20250115	154700	530729225	1678	1678	1678	1678	0
296	20250115	154600	530729225	1678	1678	1678	1678	0
297	20250115	154500	530729225	1678	1678	1678	1678	0
298	20250115	154400	530729225	1678	1678	1678	1678	0
299	20250115	154300	530729225	1678	1678	1678	1678	0
300	20250115	154200	530729225	1678	1678	1678	1678	0
301	20250115	154100	530729225	1678	1678	1678	1678	0
302	20250115	154000	530729225	1678	1678	1678	1678	1906
303	20250115	153900	530729225	1678	1678	1678	1678	0
304	20250115	153800	530729225	1678	1678	1678	1678	0
305	20250115	153700	530729225	1678	1678	1678	1678	0
306	20250115	153600	530729225	1678	1678	1678	1678	0
307	20250115	153500	530729225	1678	1678	1678	1678	0
308	20250115	153400	530729225	1678	1678	1678	1678	0
309	20250115	153300	530729225	1678	1678	1678	1678	0
310	20250115	153200	530729225	1678	1678	1678	1678	0
311	20250115	153100	530729225	1678	1678	1678	1678	0
312	20250115	153000	530729225	1678	1678	1678	1678	1906
313	20250115	152900	527530957	1679	1679	1679	1679	0
314	20250115	152800	527530957	1679	1679	1679	1679	0
315	20250115	152700	527530957	1679	1679	1679	1679	0
316	20250115	152600	527530957	1679	1679	1679	1679	0
317	20250115	152500	527530957	1679	1679	1679	1679	0
318	20250115	152400	527530957	1679	1679	1679	1679	0
319	20250115	152300	527530957	1679	1679	1679	1679	0
320	20250115	152200	527530957	1679	1679	1679	1679	0
321	20250115	152100	527530957	1679	1679	1679	1679	0
322	20250115	152000	527530957	1679	1679	1679	1679	0
323	20250115	151900	527530957	1679	1679	1679	1670	844
324	20250115	151800	526120980	1671	1679	1679	1671	465
325	20250115	151700	525341090	1679	1676	1679	1676	573
326	20250115	151600	524379977	1676	1674	1676	1674	320
327	20250115	151500	523844081	1674	1674	1674	1674	151
328	20250115	151400	523591307	1672	1675	1675	1672	2691
329	20250115	151300	519085939	1675	1675	1675	1675	320
330	20250115	151200	518549939	1675	1679	1679	1675	169
331	20250115	151100	518266228	1679	1678	1679	1677	769
332	20250115	151000	516975287	1675	1675	1675	1675	134
333	20250115	150900	516750837	1675	1675	1675	1675	161
334	20250115	150800	516481162	1679	1679	1679	1679	628
335	20250115	150700	515426750	1679	1679	1679	1679	159
336	20250115	150600	515159789	1679	1679	1679	1679	321
337	20250115	150500	514620830	1679	1679	1679	1679	539
338	20250115	150400	513715849	1679	1679	1679	1679	160
339	20250115	150300	513447209	1679	1679	1679	1679	318
340	20250115	150200	512913287	1679	1679	1679	1679	159
341	20250115	150100	512646326	1679	1675	1679	1675	566
342	20250115	150000	511697288	1675	1679	1680	1675	701
343	20250115	145900	510521672	1679	1680	1680	1679	3137
344	20250115	145800	505254489	1680	1679	1680	1675	737
345	20250115	145700	504017012	1680	1679	1680	1675	10219
346	20250115	145600	486853723	1679	1677	1679	1677	5159
347	20250115	145500	478197566	1677	1675	1677	1675	5548
348	20250115	145400	468898219	1675	1675	1675	1675	160
349	20250115	145300	468630219	1675	1675	1675	1675	319
350	20250115	145200	468095894	1675	1672	1675	1672	758
351	20250115	145100	466827198	1673	1672	1673	1672	159
352	20250115	145000	466561291	1670	1671	1672	1670	613
353	20250115	144900	465537120	1671	1674	1674	1671	598
354	20250115	144800	464536854	1671	1671	1671	1671	785
355	20250115	144700	463225119	1674	1673	1674	1673	319
356	20250115	144600	462691163	1673	1675	1675	1673	635
357	20250115	144500	461627856	1672	1673	1673	1672	201
358	20250115	144400	461291772	1675	1676	1676	1675	328
359	20250115	144300	460742203	1676	1676	1676	1676	600
360	20250115	144200	459736603	1676	1676	1676	1676	727
361	20250115	144100	458518151	1676	1676	1676	1676	320
362	20250115	144000	457981831	1676	1676	1676	1676	603
363	20250115	143900	456971203	1676	1676	1676	1676	159
364	20250115	143800	456704719	1676	1675	1676	1675	318
365	20250115	143700	456171754	1676	1677	1677	1676	318
366	20250115	143600	455638627	1677	1677	1677	1677	390
367	20250115	143500	454984597	1677	1677	1677	1677	318
368	20250115	143400	454451311	1677	1677	1677	1677	319
369	20250115	143300	453916348	1678	1677	1678	1677	442
370	20250115	143200	453174831	1677	1677	1677	1677	478
371	20250115	143100	452373225	1678	1678	1678	1678	306
372	20250115	143000	451859757	1676	1676	1678	1676	472
373	20250115	142900	451068083	1676	1675	1676	1675	159
374	20250115	142800	450801678	1675	1675	1675	1675	319
375	20250115	142700	450267353	1676	1672	1676	1672	493
376	20250115	142600	449441373	1676	1676	1676	1676	318
377	20250115	142500	448908405	1676	1676	1676	1676	319
378	20250115	142400	448373761	1676	1671	1676	1671	486
379	20250115	142300	447559585	1676	1676	1676	1676	319
380	20250115	142200	447024941	1676	1675	1676	1674	318
381	20250115	142100	446492174	1675	1676	1676	1675	785
382	20250115	142000	445176815	1674	1674	1674	1674	100
383	20250115	141900	445009415	1671	1674	1674	1671	424
384	20250115	141800	444300116	1671	1678	1678	1671	518
385	20250115	141700	443431736	1677	1677	1677	1677	478
386	20250115	141600	442630130	1677	1677	1677	1677	160
387	20250115	141500	442361810	1674	1679	1679	1674	232
388	20250115	141400	441972642	1679	1677	1679	1677	699
389	20250115	141300	440799339	1679	1679	1679	1679	60
390	20250115	141200	440698599	1674	1679	1679	1674	231
391	20250115	141100	440311110	1679	1679	1679	1678	774
392	20250115	141000	439011723	1679	1679	1679	1677	238
393	20250115	140900	438612233	1675	1675	1675	1675	422
394	20250115	140800	437905383	1674	1674	1674	1674	500
395	20250115	140700	437068383	1671	1671	1671	1671	0
396	20250115	140600	437068383	1671	1677	1677	1671	381
397	20250115	140500	436429878	1677	1677	1679	1677	875
398	20250115	140400	434962025	1674	1674	1674	1674	0
399	20250115	140300	434962025	1674	1679	1679	1674	233
400	20250115	140200	434571178	1679	1678	1679	1674	572
401	20250115	140100	433611004	1678	1678	1678	1678	319
402	20250115	140000	433075722	1677	1678	1678	1677	477
403	20250115	135900	432275475	1676	1675	1678	1675	431
404	20250115	135800	431552622	1674	1674	1674	1673	438
405	20250115	135700	430819482	1674	1673	1674	1673	2788
406	20250115	135600	426155029	1672	1672	1672	1672	2212
407	20250115	135500	422456565	1670	1672	1672	1670	231
408	20250115	135400	422070477	1672	1672	1672	1672	422
409	20250115	135300	421364893	1671	1671	1671	1670	1075
410	20250115	135200	419569337	1671	1672	1672	1671	426
411	20250115	135100	418857331	1672	1672	1672	1672	160
412	20250115	135000	418589811	1672	1672	1672	1672	478
413	20250115	134900	417790595	1671	1673	1673	1669	430
414	20250115	134800	417071891	1673	1673	1673	1670	5222
415	20250115	134700	408350911	1673	1673	1673	1673	199
416	20250115	134600	408017984	1673	1670	1673	1670	353
417	20250115	134500	407427634	1670	1670	1670	1670	7
418	20250115	134400	407415944	1669	1669	1669	1669	98
419	20250115	134300	407252382	1669	1669	1669	1668	389
420	20250115	134200	406603213	1669	1668	1669	1668	279
421	20250115	134100	406137836	1668	1668	1668	1668	0
422	20250115	134000	406137836	1668	1673	1673	1668	374
423	20250115	133900	405512494	1673	1673	1673	1673	0
424	20250115	133800	405512494	1673	1673	1673	1673	1
425	20250115	133700	405510821	1668	1674	1674	1668	3286
426	20250115	133600	400028489	1668	1668	1668	1668	17
427	20250115	133500	400000133	1668	1668	1668	1668	0
428	20250115	133400	400000133	1668	1674	1674	1668	394
429	20250115	133300	399341059	1667	1668	1668	1667	4000
430	20250115	133200	392671000	1668	1668	1668	1668	0
431	20250115	133100	392671000	1668	1675	1675	1668	1308
432	20250115	133000	390487625	1669	1669	1669	1669	2992
433	20250115	132900	385493977	1669	1669	1669	1669	0
434	20250115	132800	385493977	1669	1676	1676	1669	99
435	20250115	132700	385328606	1676	1676	1676	1676	307
436	20250115	132600	384814074	1667	1667	1667	1667	72
437	20250115	132500	384694050	1676	1676	1676	1676	300
438	20250115	132400	384191250	1666	1669	1670	1666	19955
439	20250115	132300	350929379	1669	1669	1669	1669	72
440	20250115	132200	350809211	1678	1678	1678	1678	0
441	20250115	132100	350809211	1678	1669	1678	1669	1635
442	20250115	132000	348077534	1669	1670	1670	1669	708
443	20250115	131900	346895746	1678	1678	1678	1678	0
444	20250115	131800	346895746	1678	1678	1678	1678	380
445	20250115	131700	346258106	1670	1671	1671	1670	2072
446	20250115	131600	342797509	1678	1678	1678	1678	0
447	20250115	131500	342797509	1678	1678	1678	1678	260
448	20250115	131400	342361229	1672	1672	1672	1672	72
449	20250115	131300	342240845	1679	1679	1679	1679	0
450	20250115	131200	342240845	1679	1679	1679	1679	291
451	20250115	131100	341752256	1672	1672	1672	1672	72
452	20250115	131000	341631872	1679	1679	1679	1679	0
453	20250115	130900	341631872	1679	1679	1679	1679	308
454	20250115	130800	341114740	1671	1671	1671	1671	72
455	20250115	130700	340994428	1679	1679	1679	1679	0
456	20250115	130600	340994428	1679	1679	1679	1679	0
457	20250115	130500	340994428	1679	1671	1679	1671	351
458	20250115	130400	340405683	1679	1679	1679	1679	0
459	20250115	130300	340405683	1679	1679	1679	1679	0
460	20250115	130200	340405683	1679	1670	1679	1670	303
461	20250115	130100	339897594	1670	1672	1672	1670	10000
462	20250115	130000	323195359	1671	1671	1671	1671	0
463	20250115	125900	323195359	1671	1679	1679	1671	347
464	20250115	125800	322613322	1679	1679	1679	1679	0
465	20250115	125700	322613322	1679	1671	1679	1671	4073
466	20250115	125600	315803331	1678	1672	1678	1672	2291
467	20250115	125500	311971033	1678	1674	1678	1672	7971
468	20250115	125400	298613932	1674	1674	1674	1674	1
469	20250115	125300	298612258	1677	1677	1677	1677	241
470	20250115	125200	298208101	1673	1673	1673	1673	0
471	20250115	125100	298208101	1673	1674	1674	1673	2091
472	20250115	125000	294709768	1678	1678	1678	1678	228
473	20250115	124900	294327184	1674	1674	1674	1674	0
474	20250115	124800	294327184	1674	1678	1678	1674	77
475	20250115	124700	294198266	1678	1678	1678	1678	219
476	20250115	124600	293830784	1674	1674	1674	1674	0
477	20250115	124500	293830784	1674	1674	1674	1674	72
478	20250115	124400	293710256	1678	1678	1678	1678	237
479	20250115	124300	293312570	1674	1674	1674	1674	0
480	20250115	124200	293312570	1674	1674	1674	1674	72
481	20250115	124100	293192042	1675	1675	1675	1675	0
482	20250115	124000	293192042	1675	1675	1675	1675	288
483	20250115	123900	292709642	1675	1675	1675	1675	38
484	20250115	123800	292645992	1678	1678	1678	1678	3
485	20250115	123700	292640958	1678	1678	1678	1678	310
486	20250115	123600	292120778	1678	1675	1678	1675	76
487	20250115	123500	291993466	1678	1678	1678	1678	1
488	20250115	123400	291991788	1678	1678	1678	1678	254
489	20250115	123300	291565576	1675	1675	1675	1675	72
490	20250115	123200	291444976	1678	1675	1678	1675	11
491	20250115	123100	291426521	1678	1678	1678	1678	247
492	20250115	123000	291012055	1675	1675	1675	1675	72
493	20250115	122900	290891455	1675	1675	1675	1675	60
494	20250115	122800	290790955	1679	1679	1679	1679	302
495	20250115	122700	290283897	1675	1675	1675	1675	73
496	20250115	122600	290161622	1679	1679	1679	1679	0
497	20250115	122500	290161622	1679	1675	1679	1675	319
498	20250115	122400	289626309	1679	1679	1679	1679	0
499	20250115	122300	289626309	1679	1679	1679	1679	45
500	20250115	122200	289550754	1675	1679	1679	1675	366
501	20250115	122100	288936548	1675	1675	1675	1675	1
502	20250115	122000	288934873	1679	1679	1679	1679	19
503	20250115	121900	288902972	1675	1675	1678	1675	83
504	20250115	121800	288763944	1679	1680	1680	1679	258
505	20250115	121700	288330749	1680	1679	1680	1679	21
506	20250115	121600	288295488	1675	1675	1675	1675	72
507	20250115	121500	288174888	1674	1675	1679	1674	508
508	20250115	121400	287322862	1675	1675	1675	1675	0
509	20250115	121300	287322862	1675	1675	1675	1675	72
510	20250115	121200	287202262	1679	1679	1679	1679	292
511	20250115	121100	286711994	1680	1680	1680	1680	1
512	20250115	121000	286710314	1674	1674	1674	1674	72
513	20250115	120900	286589786	1680	1680	1680	1680	275
514	20250115	120800	286127786	1674	1674	1674	1674	0
515	20250115	120700	286127786	1674	1680	1680	1674	74
516	20250115	120600	286003898	1680	1680	1680	1680	293
517	20250115	120500	285511658	1672	1672	1672	1672	0
518	20250115	120400	285511658	1672	1672	1672	1672	72
519	20250115	120300	285391274	1680	1680	1680	1680	322
520	20250115	120200	284850314	1672	1672	1672	1672	0
521	20250115	120100	284850314	1672	1672	1672	1672	72
522	20250115	120000	284729930	1680	1680	1680	1680	305
523	20250115	115900	284217530	1672	1680	1680	1672	269
524	20250115	115800	283767504	1673	1673	1673	1673	72
525	20250115	115700	283647048	1680	1680	1680	1680	0
526	20250115	115600	283647048	1680	1680	1680	1680	307
527	20250115	115500	283131288	1673	1673	1673	1673	72
528	20250115	115400	283010832	1683	1683	1683	1683	0
529	20250115	115300	283010832	1683	1679	1683	1672	13337
530	20250115	115200	260694776	1679	1679	1679	1679	0
531	20250115	115100	260694776	1679	1679	1679	1679	1
532	20250115	115000	260693097	1683	1679	1683	1679	380
533	20250115	114900	260053845	1679	1679	1679	1679	12
534	20250115	114800	260033697	1679	1683	1683	1679	51
535	20250115	114700	259947868	1679	1680	1683	1679	541
536	20250115	114600	259038029	1683	1683	1683	1683	0
537	20250115	114500	259038029	1683	1683	1683	1683	146
538	20250115	114400	258792311	1683	1680	1683	1680	337
539	20250115	114300	258225356	1680	1680	1680	1680	0
540	20250115	114200	258225356	1680	1680	1680	1680	0
541	20250115	114100	258225356	1680	1683	1683	1680	371
542	20250115	114000	257601179	1683	1683	1683	1683	1
543	20250115	113900	257599496	1683	1683	1683	1683	0
544	20250115	113800	257599496	1683	1683	1683	1683	221
545	20250115	113700	257227553	1683	1683	1683	1683	5
546	20250115	113600	257219138	1683	1683	1683	1683	0
547	20250115	113500	257219138	1683	1684	1684	1683	349
548	20250115	113400	256631487	1683	1683	1683	1683	0
549	20250115	113300	256631487	1683	1683	1683	1683	35
550	20250115	113200	256572582	1683	1683	1683	1683	37
551	20250115	113100	256510311	1683	1683	1683	1683	200
552	20250115	113000	256173711	1680	1680	1680	1680	0
553	20250115	112900	256173711	1680	1682	1682	1680	392
554	20250115	112800	255514511	1682	1682	1682	1682	26
555	20250115	112700	255470779	1682	1682	1682	1682	0
556	20250115	112600	255470779	1682	1683	1684	1682	300
557	20250115	112500	254965778	1683	1683	1683	1683	220
558	20250115	112400	254595518	1682	1682	1682	1682	1072
559	20250115	112300	252792414	1683	1683	1683	1683	0
560	20250115	112200	252792414	1683	1683	1683	1683	242
561	20250115	112100	252385128	1682	1682	1682	1682	72
562	20250115	112000	252264024	1682	1682	1682	1682	221
563	20250115	111900	251892302	1682	1680	1682	1680	173
564	20250115	111800	251601430	1679	1679	1679	1679	72
565	20250115	111700	251480542	1680	1680	1680	1680	0
566	20250115	111600	251480542	1680	1680	1680	1680	486
567	20250115	111500	250664062	1680	1680	1680	1680	539
568	20250115	111400	249758542	1682	1682	1682	1682	1
569	20250115	111300	249756860	1680	1680	1680	1679	568
570	20250115	111200	248802806	1679	1679	1679	1679	72
571	20250115	111100	248681918	1680	1680	1680	1680	1118
572	20250115	111000	246803678	1680	1681	1681	1680	526
573	20250115	110900	245919473	1681	1680	1681	1680	378
574	20250115	110800	245284129	1681	1681	1681	1681	0
575	20250115	110700	245284129	1681	1681	1681	1681	0
576	20250115	110600	245284129	1681	1680	1681	1680	348
577	20250115	110500	244699246	1680	1680	1680	1680	399
578	20250115	110400	244028926	1679	1679	1679	1679	1
579	20250115	110300	244027247	1680	1676	1680	1676	439
580	20250115	110200	243290876	1676	1676	1676	1676	0
581	20250115	110100	243290876	1676	1676	1676	1676	0
582	20250115	110000	243290876	1676	1680	1680	1676	12049
583	20250115	105900	223048844	1680	1680	1680	1680	3151
584	20250115	105800	217755164	1680	1680	1680	1680	6000
585	20250115	105700	207675164	1681	1683	1683	1681	307
586	20250115	105600	207158485	1683	1675	1683	1675	3843
587	20250115	105500	200702450	1675	1675	1675	1675	0
588	20250115	105400	200702450	1675	1679	1679	1675	263
589	20250115	105300	200260893	1675	1675	1675	1675	0
590	20250115	105200	200260893	1675	1675	1675	1675	72
591	20250115	105100	200140293	1679	1679	1679	1679	312
592	20250115	105000	199616445	1674	1674	1674	1674	0
593	20250115	104900	199616445	1674	1679	1679	1674	5053
594	20250115	104800	191157088	1679	1679	1679	1679	251
595	20250115	104700	190735659	1675	1675	1675	1675	0
596	20250115	104600	190735659	1675	1675	1675	1675	72
597	20250115	104500	190615059	1680	1680	1680	1680	2
598	20250115	104400	190611699	1679	1674	1679	1674	654
599	20250115	104300	189515683	1675	1675	1675	1675	72
600	20250115	104200	189395083	1679	1679	1679	1679	1
601	20250115	104100	189393404	1674	1675	1679	1674	5419
602	20250115	104000	180315307	1675	1675	1675	1675	72
603	20250115	103900	180194707	1679	1679	1679	1679	0
604	20250115	103800	180194707	1679	1679	1679	1679	295
605	20250115	103700	179699402	1674	1680	1680	1674	83
606	20250115	103600	179560394	1680	1679	1680	1679	100
607	20250115	103500	179392404	1680	1680	1680	1680	305
608	20250115	103400	178880004	1680	1674	1680	1674	73
609	20250115	103300	178757796	1679	1679	1679	1679	0
610	20250115	103200	178757796	1679	1677	1679	1677	4030
611	20250115	103100	171994273	1673	1677	1677	1673	167
612	20250115	103000	171714514	1677	1677	1677	1677	1
613	20250115	102900	171712837	1678	1674	1678	1672	607
614	20250115	102800	170696498	1672	1678	1678	1672	849
615	20250115	102700	169272308	1678	1678	1678	1678	0
616	20250115	102600	169272308	1678	1678	1678	1678	283
617	20250115	102500	168797434	1672	1678	1678	1672	74
618	20250115	102400	168673700	1678	1678	1678	1678	0
619	20250115	102300	168673700	1678	1678	1678	1678	136
620	20250115	102200	168445492	1678	1678	1678	1678	161
621	20250115	102100	168175334	1678	1678	1678	1678	0
622	20250115	102000	168175334	1678	1678	1678	1678	0
623	20250115	101900	168175334	1678	1677	1678	1677	314
624	20250115	101800	167648462	1677	1677	1677	1677	0
625	20250115	101700	167648462	1677	1677	1677	1677	0
626	20250115	101600	167648462	1677	1677	1677	1670	8220
627	20250115	101500	153917508	1678	1678	1678	1678	2
628	20250115	101400	153914152	1677	1677	1677	1672	501
629	20250115	101300	153076413	1678	1679	1679	1678	434
630	20250115	101200	152347829	1678	1679	1679	1678	401
631	20250115	101100	151674950	1680	1682	1682	1680	1046
632	20250115	101000	149917668	1680	1680	1680	1680	250
633	20250115	100900	149497668	1680	1681	1681	1680	1976
634	20250115	100800	146177663	1682	1682	1682	1682	1
635	20250115	100700	146175981	1684	1684	1684	1684	303
636	20250115	100600	145665729	1685	1685	1685	1685	1
637	20250115	100500	145664044	1685	1685	1685	1685	0
638	20250115	100400	145664044	1685	1685	1685	1685	224
639	20250115	100300	145286604	1685	1685	1685	1685	2
640	20250115	100200	145283234	1681	1681	1681	1681	0
641	20250115	100100	145283234	1681	1681	1681	1681	20
642	20250115	100000	145249614	1685	1685	1685	1685	292
643	20250115	095900	144757594	1685	1685	1685	1685	0
644	20250115	095800	144757594	1685	1685	1685	1685	0
645	20250115	095700	144757594	1685	1685	1685	1685	1337
646	20250115	095600	142504749	1685	1685	1685	1685	100
647	20250115	095500	142336249	1685	1685	1685	1685	40
648	20250115	095400	142268849	1685	1685	1685	1685	285
649	20250115	095300	141788624	1685	1685	1685	1685	8
650	20250115	095200	141775144	1685	1685	1685	1685	1
651	20250115	095100	141773459	1685	1684	1685	1684	298
652	20250115	095000	141271626	1673	1682	1682	1670	24030
653	20250115	094900	101079717	1685	1681	1685	1681	6665
654	20250115	094800	89873192	1685	1684	1685	1684	5339
655	20250115	094700	80877177	1684	1683	1684	1681	1203
656	20250115	094600	78852166	1684	1685	1685	1684	192
657	20250115	094500	78528836	1684	1684	1685	1684	117
658	20250115	094400	78331742	1685	1685	1685	1685	16
659	20250115	094300	78304782	1685	1685	1685	1685	2
660	20250115	094200	78301412	1685	1685	1685	1685	302
661	20250115	094100	77792542	1685	1685	1685	1685	78
662	20250115	094000	77661112	1687	1687	1687	1687	273
663	20250115	093900	77200561	1688	1687	1688	1687	52
664	20250115	093800	77112835	1685	1685	1685	1685	4
665	20250115	093700	77106095	1686	1686	1686	1686	31
666	20250115	093600	77053829	1689	1688	1689	1688	225
667	20250115	093500	76674028	1688	1688	1688	1688	69
668	20250115	093400	76557556	1686	1688	1688	1686	581
669	20250115	093300	75577840	1688	1690	1690	1688	503
670	20250115	093200	74728772	1690	1689	1690	1689	275
671	20250115	093100	74264063	1689	1689	1689	1689	320
672	20250115	093000	73723583	1690	1690	1690	1690	0
673	20250115	092900	73723583	1690	1690	1690	1690	1994
674	20250115	092800	70353723	1689	1690	1690	1689	242
675	20250115	092700	69944944	1690	1688	1691	1688	6919
676	20250115	092600	58254639	1687	1685	1687	1685	906
677	20250115	092500	56727300	1685	1685	1685	1685	302
678	20250115	092400	56218430	1685	1685	1685	1685	1227
679	20250115	092300	54150935	1685	1679	1685	1679	2449
680	20250115	092200	50037604	1679	1679	1679	1679	0
681	20250115	092100	50037604	1679	1671	1679	1671	1156
682	20250115	092000	48102112	1672	1670	1672	1670	2063
683	20250115	091900	44655619	1670	1674	1674	1670	5571
684	20250115	091800	35335423	1674	1674	1674	1673	719
685	20250115	091700	34132326	1673	1675	1675	1673	664
686	20250115	091600	33020914	1675	1675	1675	1675	10
687	20250115	091500	33004164	1675	1675	1675	1675	30
688	20250115	091400	32953914	1675	1679	1680	1675	5958
689	20250115	091300	22953074	1680	1678	1680	1677	1110
690	20250115	091200	21090532	1678	1680	1680	1678	8913
691	20250115	091100	6130290	1685	1685	1685	1685	1
692	20250115	091000	6128605	1680	1680	1685	1680	447
693	20250115	090900	5376450	1680	1685	1685	1680	36
694	20250115	090800	5315960	1680	1685	1685	1680	190
695	20250115	090700	4996755	1678	1681	1686	1678	1218
696	20250115	090600	2949680	1688	1688	1688	1688	0
697	20250115	090500	2949680	1688	1688	1688	1688	10
698	20250115	090400	2932800	1687	1687	1687	1687	247
699	20250115	090300	2516111	1687	1690	1690	1682	1193
700	20250115	090200	509212	1683	1684	1690	1683	135
701	20250115	090100	281886	1693	1693	1693	1693	102
702	20250115	090000	109200	1680	1680	1680	1680	65