KissMeData/204610/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203900	444357022	1679	1679	1679	1679	2070
3	20250121	203800	444357022	1679	1679	1679	1679	0
4	20250121	203700	444357022	1679	1679	1679	1679	0
5	20250121	203600	444357022	1679	1679	1679	1679	0
6	20250121	203500	444357022	1679	1679	1679	1679	0
7	20250121	203400	444357022	1679	1679	1679	1679	0
8	20250121	203300	444357022	1679	1679	1679	1679	0
9	20250121	203200	444357022	1679	1679	1679	1679	0
10	20250121	203100	444357022	1679	1679	1679	1679	0
11	20250121	203000	444357022	1679	1679	1679	1679	0
12	20250121	202900	444357022	1679	1679	1679	1679	0
13	20250121	202800	444357022	1679	1679	1679	1679	0
14	20250121	202700	444357022	1679	1679	1679	1679	0
15	20250121	202600	444357022	1679	1679	1679	1679	0
16	20250121	202500	444357022	1679	1679	1679	1679	0
17	20250121	202400	444357022	1679	1679	1679	1679	0
18	20250121	202300	444357022	1679	1679	1679	1679	0
19	20250121	202200	444357022	1679	1679	1679	1679	0
20	20250121	202100	444357022	1679	1679	1679	1679	0
21	20250121	202000	444357022	1679	1679	1679	1679	0
22	20250121	201900	444357022	1679	1679	1679	1679	0
23	20250121	201800	444357022	1679	1679	1679	1679	0
24	20250121	201700	444357022	1679	1679	1679	1679	0
25	20250121	201600	444357022	1679	1679	1679	1679	0
26	20250121	201500	444357022	1679	1679	1679	1679	0
27	20250121	201400	444357022	1679	1679	1679	1679	0
28	20250121	201300	444357022	1679	1679	1679	1679	0
29	20250121	201200	444357022	1679	1679	1679	1679	0
30	20250121	201100	444357022	1679	1679	1679	1679	0
31	20250121	201000	444357022	1679	1679	1679	1679	0
32	20250121	200900	444357022	1679	1679	1679	1679	2070
33	20250121	200800	444357022	1679	1679	1679	1679	0
34	20250121	200700	444357022	1679	1679	1679	1679	0
35	20250121	200600	444357022	1679	1679	1679	1679	0
36	20250121	200500	444357022	1679	1679	1679	1679	0
37	20250121	200400	444357022	1679	1679	1679	1679	0
38	20250121	200300	444357022	1679	1679	1679	1679	0
39	20250121	200200	444357022	1679	1679	1679	1679	0
40	20250121	200100	444357022	1679	1679	1679	1679	0
41	20250121	200000	444357022	1679	1679	1679	1679	0
42	20250121	195900	444357022	1679	1679	1679	1679	0
43	20250121	195800	444357022	1679	1679	1679	1679	0
44	20250121	195700	444357022	1679	1679	1679	1679	0
45	20250121	195600	444357022	1679	1679	1679	1679	0
46	20250121	195500	444357022	1679	1679	1679	1679	0
47	20250121	195400	444357022	1679	1679	1679	1679	0
48	20250121	195300	444357022	1679	1679	1679	1679	0
49	20250121	195200	444357022	1679	1679	1679	1679	0
50	20250121	195100	444357022	1679	1679	1679	1679	0
51	20250121	195000	444357022	1679	1679	1679	1679	0
52	20250121	194900	444357022	1679	1679	1679	1679	0
53	20250121	194800	444357022	1679	1679	1679	1679	0
54	20250121	194700	444357022	1679	1679	1679	1679	0
55	20250121	194600	444357022	1679	1679	1679	1679	0
56	20250121	194500	444357022	1679	1679	1679	1679	0
57	20250121	194400	444357022	1679	1679	1679	1679	0
58	20250121	194300	444357022	1679	1679	1679	1679	0
59	20250121	194200	444357022	1679	1679	1679	1679	0
60	20250121	194100	444357022	1679	1679	1679	1679	0
61	20250121	194000	444357022	1679	1679	1679	1679	0
62	20250121	193900	444357022	1679	1679	1679	1679	2070
63	20250121	193800	444357022	1679	1679	1679	1679	0
64	20250121	193700	444357022	1679	1679	1679	1679	0
65	20250121	193600	444357022	1679	1679	1679	1679	0
66	20250121	193500	444357022	1679	1679	1679	1679	0
67	20250121	193400	444357022	1679	1679	1679	1679	0
68	20250121	193300	444357022	1679	1679	1679	1679	0
69	20250121	193200	444357022	1679	1679	1679	1679	0
70	20250121	193100	444357022	1679	1679	1679	1679	0
71	20250121	193000	444357022	1679	1679	1679	1679	0
72	20250121	192900	444357022	1679	1679	1679	1679	0
73	20250121	192800	444357022	1679	1679	1679	1679	0
74	20250121	192700	444357022	1679	1679	1679	1679	0
75	20250121	192600	444357022	1679	1679	1679	1679	0
76	20250121	192500	444357022	1679	1679	1679	1679	0
77	20250121	192400	444357022	1679	1679	1679	1679	0
78	20250121	192300	444357022	1679	1679	1679	1679	0
79	20250121	192200	444357022	1679	1679	1679	1679	0
80	20250121	192100	444357022	1679	1679	1679	1679	0
81	20250121	192000	444357022	1679	1679	1679	1679	0
82	20250121	191900	444357022	1679	1679	1679	1679	0
83	20250121	191800	444357022	1679	1679	1679	1679	0
84	20250121	191700	444357022	1679	1679	1679	1679	0
85	20250121	191600	444357022	1679	1679	1679	1679	0
86	20250121	191500	444357022	1679	1679	1679	1679	0
87	20250121	191400	444357022	1679	1679	1679	1679	0
88	20250121	191300	444357022	1679	1679	1679	1679	0
89	20250121	191200	444357022	1679	1679	1679	1679	0
90	20250121	191100	444357022	1679	1679	1679	1679	0
91	20250121	191000	444357022	1679	1679	1679	1679	0
92	20250121	190900	444357022	1679	1679	1679	1679	2070
93	20250121	190800	444357022	1679	1679	1679	1679	0
94	20250121	190700	444357022	1679	1679	1679	1679	0
95	20250121	190600	444357022	1679	1679	1679	1679	0
96	20250121	190500	444357022	1679	1679	1679	1679	0
97	20250121	190400	444357022	1679	1679	1679	1679	0
98	20250121	190300	444357022	1679	1679	1679	1679	0
99	20250121	190200	444357022	1679	1679	1679	1679	0
100	20250121	190100	444357022	1679	1679	1679	1679	0
101	20250121	190000	444357022	1679	1679	1679	1679	0
102	20250121	185900	444357022	1679	1679	1679	1679	0
103	20250121	185800	444357022	1679	1679	1679	1679	0
104	20250121	185700	444357022	1679	1679	1679	1679	0
105	20250121	185600	444357022	1679	1679	1679	1679	0
106	20250121	185500	444357022	1679	1679	1679	1679	0
107	20250121	185400	444357022	1679	1679	1679	1679	0
108	20250121	185300	444357022	1679	1679	1679	1679	0
109	20250121	185200	444357022	1679	1679	1679	1679	0
110	20250121	185100	444357022	1679	1679	1679	1679	0
111	20250121	185000	444357022	1679	1679	1679	1679	0
112	20250121	184900	444357022	1679	1679	1679	1679	0
113	20250121	184800	444357022	1679	1679	1679	1679	0
114	20250121	184700	444357022	1679	1679	1679	1679	0
115	20250121	184600	444357022	1679	1679	1679	1679	0
116	20250121	184500	444357022	1679	1679	1679	1679	0
117	20250121	184400	444357022	1679	1679	1679	1679	0
118	20250121	184300	444357022	1679	1679	1679	1679	0
119	20250121	184200	444357022	1679	1679	1679	1679	0
120	20250121	184100	444357022	1679	1679	1679	1679	0
121	20250121	184000	444357022	1679	1679	1679	1679	0
122	20250121	183900	444357022	1679	1679	1679	1679	2070
123	20250121	183800	444357022	1679	1679	1679	1679	0
124	20250121	183700	444357022	1679	1679	1679	1679	0
125	20250121	183600	444357022	1679	1679	1679	1679	0
126	20250121	183500	444357022	1679	1679	1679	1679	0
127	20250121	183400	444357022	1679	1679	1679	1679	0
128	20250121	183300	444357022	1679	1679	1679	1679	0
129	20250121	183200	444357022	1679	1679	1679	1679	0
130	20250121	183100	444357022	1679	1679	1679	1679	0
131	20250121	183000	444357022	1679	1679	1679	1679	0
132	20250121	182900	444357022	1679	1679	1679	1679	0
133	20250121	182800	444357022	1679	1679	1679	1679	0
134	20250121	182700	444357022	1679	1679	1679	1679	0
135	20250121	182600	444357022	1679	1679	1679	1679	0
136	20250121	182500	444357022	1679	1679	1679	1679	0
137	20250121	182400	444357022	1679	1679	1679	1679	0
138	20250121	182300	444357022	1679	1679	1679	1679	0
139	20250121	182200	444357022	1679	1679	1679	1679	0
140	20250121	182100	444357022	1679	1679	1679	1679	0
141	20250121	182000	444357022	1679	1679	1679	1679	0
142	20250121	181900	444357022	1679	1679	1679	1679	0
143	20250121	181800	444357022	1679	1679	1679	1679	0
144	20250121	181700	444357022	1679	1679	1679	1679	0
145	20250121	181600	444357022	1679	1679	1679	1679	0
146	20250121	181500	444357022	1679	1679	1679	1679	0
147	20250121	181400	444357022	1679	1679	1679	1679	0
148	20250121	181300	444357022	1679	1679	1679	1679	0
149	20250121	181200	444357022	1679	1679	1679	1679	0
150	20250121	181100	444357022	1679	1679	1679	1679	0
151	20250121	181000	444357022	1679	1679	1679	1679	0
152	20250121	180900	444357022	1679	1679	1679	1679	2070
153	20250121	180800	444357022	1679	1679	1679	1679	0
154	20250121	180700	444357022	1679	1679	1679	1679	0
155	20250121	180600	444357022	1679	1679	1679	1679	0
156	20250121	180500	444357022	1679	1679	1679	1679	0
157	20250121	180400	444357022	1679	1679	1679	1679	0
158	20250121	180300	444357022	1679	1679	1679	1679	0
159	20250121	180200	444357022	1679	1679	1679	1679	0
160	20250121	180100	444357022	1679	1679	1679	1679	0
161	20250121	180000	444357022	1679	1679	1679	1679	0
162	20250121	175900	444357022	1679	1679	1679	1679	0
163	20250121	175800	444357022	1679	1679	1679	1679	0
164	20250121	175700	444357022	1679	1679	1679	1679	0
165	20250121	175600	444357022	1679	1679	1679	1679	0
166	20250121	175500	444357022	1679	1679	1679	1679	0
167	20250121	175400	444357022	1679	1679	1679	1679	0
168	20250121	175300	444357022	1679	1679	1679	1679	0
169	20250121	175200	444357022	1679	1679	1679	1679	0
170	20250121	175100	444357022	1679	1679	1679	1679	0
171	20250121	175000	444357022	1679	1679	1679	1679	0
172	20250121	174900	444357022	1679	1679	1679	1679	0
173	20250121	174800	444357022	1679	1679	1679	1679	0
174	20250121	174700	444357022	1679	1679	1679	1679	0
175	20250121	174600	444357022	1679	1679	1679	1679	0
176	20250121	174500	444357022	1679	1679	1679	1679	0
177	20250121	174400	444357022	1679	1679	1679	1679	0
178	20250121	174300	444357022	1679	1679	1679	1679	0
179	20250121	174200	444357022	1679	1679	1679	1679	0
180	20250121	174100	444357022	1679	1679	1679	1679	0
181	20250121	174000	444357022	1679	1679	1679	1679	0
182	20250121	173900	444357022	1679	1679	1679	1679	2070
183	20250121	173800	444357022	1679	1679	1679	1679	0
184	20250121	173700	444357022	1679	1679	1679	1679	0
185	20250121	173600	444357022	1679	1679	1679	1679	0
186	20250121	173500	444357022	1679	1679	1679	1679	0
187	20250121	173400	444357022	1679	1679	1679	1679	0
188	20250121	173300	444357022	1679	1679	1679	1679	0
189	20250121	173200	444357022	1679	1679	1679	1679	0
190	20250121	173100	444357022	1679	1679	1679	1679	0
191	20250121	173000	444357022	1679	1679	1679	1679	0
192	20250121	172900	444357022	1679	1679	1679	1679	0
193	20250121	172800	444357022	1679	1679	1679	1679	0
194	20250121	172700	444357022	1679	1679	1679	1679	0
195	20250121	172600	444357022	1679	1679	1679	1679	0
196	20250121	172500	444357022	1679	1679	1679	1679	0
197	20250121	172400	444357022	1679	1679	1679	1679	0
198	20250121	172300	444357022	1679	1679	1679	1679	0
199	20250121	172200	444357022	1679	1679	1679	1679	0
200	20250121	172100	444357022	1679	1679	1679	1679	0
201	20250121	172000	444357022	1679	1679	1679	1679	0
202	20250121	171900	444357022	1679	1679	1679	1679	0
203	20250121	171800	444357022	1679	1679	1679	1679	0
204	20250121	171700	444357022	1679	1679	1679	1679	0
205	20250121	171600	444357022	1679	1679	1679	1679	0
206	20250121	171500	444357022	1679	1679	1679	1679	0
207	20250121	171400	444357022	1679	1679	1679	1679	0
208	20250121	171300	444357022	1679	1679	1679	1679	0
209	20250121	171200	444357022	1679	1679	1679	1679	0
210	20250121	171100	444357022	1679	1679	1679	1679	0
211	20250121	171000	444357022	1679	1679	1679	1679	0
212	20250121	170900	444357022	1679	1679	1679	1679	2070
213	20250121	170800	444357022	1679	1679	1679	1679	0
214	20250121	170700	444357022	1679	1679	1679	1679	0
215	20250121	170600	444357022	1679	1679	1679	1679	0
216	20250121	170500	444357022	1679	1679	1679	1679	0
217	20250121	170400	444357022	1679	1679	1679	1679	0
218	20250121	170300	444357022	1679	1679	1679	1679	0
219	20250121	170200	444357022	1679	1679	1679	1679	0
220	20250121	170100	444357022	1679	1679	1679	1679	0
221	20250121	170000	444357022	1679	1679	1679	1679	0
222	20250121	165900	444357022	1679	1679	1679	1679	0
223	20250121	165800	444357022	1679	1679	1679	1679	0
224	20250121	165700	444357022	1679	1679	1679	1679	0
225	20250121	165600	444357022	1679	1679	1679	1679	0
226	20250121	165500	444357022	1679	1679	1679	1679	0
227	20250121	165400	444357022	1679	1679	1679	1679	0
228	20250121	165300	444357022	1679	1679	1679	1679	0
229	20250121	165200	444357022	1679	1679	1679	1679	0
230	20250121	165100	444357022	1679	1679	1679	1679	0
231	20250121	165000	444357022	1679	1679	1679	1679	0
232	20250121	164900	444357022	1679	1679	1679	1679	0
233	20250121	164800	444357022	1679	1679	1679	1679	0
234	20250121	164700	444357022	1679	1679	1679	1679	0
235	20250121	164600	444357022	1679	1679	1679	1679	0
236	20250121	164500	444357022	1679	1679	1679	1679	0
237	20250121	164400	444357022	1679	1679	1679	1679	0
238	20250121	164300	444357022	1679	1679	1679	1679	0
239	20250121	164200	444357022	1679	1679	1679	1679	0
240	20250121	164100	444357022	1679	1679	1679	1679	0
241	20250121	164000	444357022	1679	1679	1679	1679	0
242	20250121	163900	444357022	1679	1679	1679	1679	2070
243	20250121	163800	444357022	1679	1679	1679	1679	0
244	20250121	163700	444357022	1679	1679	1679	1679	0
245	20250121	163600	444357022	1679	1679	1679	1679	0
246	20250121	163500	444357022	1679	1679	1679	1679	0
247	20250121	163400	444357022	1679	1679	1679	1679	0
248	20250121	163300	444357022	1679	1679	1679	1679	0
249	20250121	163200	444357022	1679	1679	1679	1679	0
250	20250121	163100	444357022	1679	1679	1679	1679	0
251	20250121	163000	444357022	1679	1679	1679	1679	0
252	20250121	162900	444357022	1679	1679	1679	1679	0
253	20250121	162800	444357022	1679	1679	1679	1679	0
254	20250121	162700	444357022	1679	1679	1679	1679	0
255	20250121	162600	444357022	1679	1679	1679	1679	0
256	20250121	162500	444357022	1679	1679	1679	1679	0
257	20250121	162400	444357022	1679	1679	1679	1679	0
258	20250121	162300	444357022	1679	1679	1679	1679	0
259	20250121	162200	444357022	1679	1679	1679	1679	0
260	20250121	162100	444357022	1679	1679	1679	1679	0
261	20250121	162000	444357022	1679	1679	1679	1679	0
262	20250121	161900	444357022	1679	1679	1679	1679	0
263	20250121	161800	444357022	1679	1679	1679	1679	0
264	20250121	161700	444357022	1679	1679	1679	1679	0
265	20250121	161600	444357022	1679	1679	1679	1679	0
266	20250121	161500	444357022	1679	1679	1679	1679	0
267	20250121	161400	444357022	1679	1679	1679	1679	0
268	20250121	161300	444357022	1679	1679	1679	1679	0
269	20250121	161200	444357022	1679	1679	1679	1679	0
270	20250121	161100	444357022	1679	1679	1679	1679	0
271	20250121	161000	444357022	1679	1679	1679	1679	0
272	20250121	160900	444357022	1679	1679	1679	1679	2070
273	20250121	160800	444357022	1679	1679	1679	1679	0
274	20250121	160700	444357022	1679	1679	1679	1679	0
275	20250121	160600	444357022	1679	1679	1679	1679	0
276	20250121	160500	444357022	1679	1679	1679	1679	0
277	20250121	160400	444357022	1679	1679	1679	1679	0
278	20250121	160300	444357022	1679	1679	1679	1679	0
279	20250121	160200	444357022	1679	1679	1679	1679	0
280	20250121	160100	444357022	1679	1679	1679	1679	0
281	20250121	160000	444357022	1679	1679	1679	1679	0
282	20250121	155900	444357022	1679	1679	1679	1679	0
283	20250121	155800	444357022	1679	1679	1679	1679	0
284	20250121	155700	444357022	1679	1679	1679	1679	0
285	20250121	155600	444357022	1679	1679	1679	1679	0
286	20250121	155500	444357022	1679	1679	1679	1679	0
287	20250121	155400	444357022	1679	1679	1679	1679	0
288	20250121	155300	444357022	1679	1679	1679	1679	0
289	20250121	155200	444357022	1679	1679	1679	1679	0
290	20250121	155100	444357022	1679	1679	1679	1679	0
291	20250121	155000	444357022	1679	1679	1679	1679	0
292	20250121	154900	444357022	1679	1679	1679	1679	0
293	20250121	154800	444357022	1679	1679	1679	1679	0
294	20250121	154700	444357022	1679	1679	1679	1679	0
295	20250121	154600	444357022	1679	1679	1679	1679	0
296	20250121	154500	444357022	1679	1679	1679	1679	0
297	20250121	154400	444357022	1679	1679	1679	1679	0
298	20250121	154300	444357022	1679	1679	1679	1679	0
299	20250121	154200	444357022	1679	1679	1679	1679	0
300	20250121	154100	444357022	1679	1679	1679	1679	0
301	20250121	154000	444357022	1679	1679	1679	1679	0
302	20250121	153900	444357022	1679	1679	1679	1679	2070
303	20250121	153800	444357022	1679	1679	1679	1679	0
304	20250121	153700	444357022	1679	1679	1679	1679	0
305	20250121	153600	444357022	1679	1679	1679	1679	0
306	20250121	153500	444357022	1679	1679	1679	1679	0
307	20250121	153400	444357022	1679	1679	1679	1679	0
308	20250121	153300	444357022	1679	1679	1679	1679	0
309	20250121	153200	444357022	1679	1679	1679	1679	0
310	20250121	153100	444357022	1679	1679	1679	1679	0
311	20250121	153000	444357022	1679	1679	1679	1679	2070
312	20250121	152900	440881492	1680	1680	1680	1680	0
313	20250121	152800	440881492	1680	1680	1680	1680	0
314	20250121	152700	440881492	1680	1680	1680	1680	0
315	20250121	152600	440881492	1680	1680	1680	1680	0
316	20250121	152500	440881492	1680	1680	1680	1680	0
317	20250121	152400	440881492	1680	1680	1680	1680	0
318	20250121	152300	440881492	1680	1680	1680	1680	0
319	20250121	152200	440881492	1680	1680	1680	1680	0
320	20250121	152100	440881492	1680	1680	1680	1680	0
321	20250121	152000	440881492	1680	1680	1680	1680	0
322	20250121	151900	440881492	1680	1672	1680	1672	3851
323	20250121	151800	434436015	1674	1674	1674	1674	290
324	20250121	151700	433950555	1674	1672	1674	1672	738
325	20250121	151600	432716599	1672	1672	1672	1672	199
326	20250121	151500	432383871	1674	1674	1674	1674	0
327	20250121	151400	432383871	1674	1672	1674	1671	605
328	20250121	151300	431372491	1672	1673	1673	1672	62
329	20250121	151200	431268817	1672	1671	1672	1671	479
330	20250121	151100	430468398	1672	1672	1672	1672	20
331	20250121	151000	430434958	1671	1671	1671	1671	108
332	20250121	150900	430254490	1672	1670	1672	1670	303
333	20250121	150800	429748274	1670	1671	1671	1670	1000
334	20250121	150700	428077919	1670	1670	1670	1670	232
335	20250121	150600	427690479	1671	1670	1671	1670	983
336	20250121	150500	426048176	1669	1669	1669	1669	0
337	20250121	150400	426048176	1669	1670	1670	1669	302
338	20250121	150300	425544036	1670	1670	1670	1670	275
339	20250121	150200	425084786	1669	1670	1670	1669	2360
340	20250121	150100	421145681	1669	1668	1669	1668	1340
341	20250121	150000	418910444	1668	1669	1669	1668	248
342	20250121	145900	418496582	1669	1669	1669	1669	204
343	20250121	145800	418156106	1669	1668	1669	1668	324
344	20250121	145700	417615541	1669	1669	1669	1669	68
345	20250121	145600	417502049	1670	1670	1670	1669	439
346	20250121	145500	416769164	1669	1668	1669	1668	218
347	20250121	145400	416405469	1669	1669	1669	1669	167
348	20250121	145300	416126746	1669	1670	1670	1669	412
349	20250121	145200	415438941	1670	1670	1670	1670	85
350	20250121	145100	415296991	1670	1670	1670	1670	395
351	20250121	145000	414637341	1670	1670	1670	1670	31
352	20250121	144900	414585571	1671	1670	1671	1670	550
353	20250121	144800	413666721	1670	1670	1670	1670	223
354	20250121	144700	413294311	1670	1670	1670	1670	357
355	20250121	144600	412698121	1671	1671	1671	1671	319
356	20250121	144500	412165072	1670	1670	1670	1670	135
357	20250121	144400	411939622	1669	1670	1670	1669	419
358	20250121	144300	411240304	1670	1670	1670	1670	172
359	20250121	144200	410953064	1670	1669	1670	1669	791
360	20250121	144100	409632884	1670	1669	1670	1669	386
361	20250121	144000	408988478	1670	1669	1670	1669	94
362	20250121	143900	408831578	1669	1669	1670	1669	548
363	20250121	143800	407916796	1670	1670	1670	1670	0
364	20250121	143700	407916796	1670	1669	1670	1669	384
365	20250121	143600	407275716	1669	1670	1670	1669	216
366	20250121	143500	406915006	1670	1670	1670	1670	146
367	20250121	143400	406671186	1671	1671	1671	1671	312
368	20250121	143300	406149834	1670	1670	1670	1670	118
369	20250121	143200	405952774	1670	1669	1670	1669	255
370	20250121	143100	405527124	1670	1670	1671	1670	357
371	20250121	143000	404930924	1670	1670	1670	1670	0
372	20250121	142900	404930924	1670	1671	1671	1670	381
373	20250121	142800	404294473	1670	1670	1670	1670	200
374	20250121	142700	403960473	1670	1669	1670	1669	316
375	20250121	142600	403432953	1669	1669	1669	1669	192
376	20250121	142500	403112505	1670	1670	1670	1670	205
377	20250121	142400	402770155	1670	1670	1670	1670	327
378	20250121	142300	402224065	1669	1669	1669	1669	0
379	20250121	142200	402224065	1669	1669	1670	1669	2053
380	20250121	142100	398797419	1670	1670	1670	1670	0
381	20250121	142000	398797419	1670	1670	1670	1670	194
382	20250121	141900	398473439	1669	1670	1670	1669	260
383	20250121	141800	398039439	1671	1671	1671	1671	167
384	20250121	141700	397760382	1670	1671	1671	1670	602
385	20250121	141600	396754860	1671	1671	1671	1671	1
386	20250121	141500	396753189	1670	1670	1670	1670	187
387	20250121	141400	396440899	1670	1670	1670	1670	336
388	20250121	141300	395879779	1671	1671	1671	1671	184
389	20250121	141200	395572315	1671	1671	1671	1671	375
390	20250121	141100	394945690	1670	1670	1670	1670	0
391	20250121	141000	394945690	1670	1670	1670	1670	267
392	20250121	140900	394499800	1670	1670	1670	1670	199
393	20250121	140800	394167470	1671	1671	1671	1671	337
394	20250121	140700	393604343	1671	1671	1671	1671	200
395	20250121	140600	393270143	1670	1670	1670	1670	0
396	20250121	140500	393270143	1670	1669	1670	1669	626
397	20250121	140400	392224923	1670	1670	1670	1670	0
398	20250121	140300	392224923	1670	1670	1670	1670	600
399	20250121	140200	391222923	1670	1671	1671	1670	274
400	20250121	140100	390765271	1670	1669	1670	1669	739
401	20250121	140000	389531733	1669	1668	1669	1667	2544
402	20250121	135900	385287343	1668	1667	1668	1667	16
403	20250121	135800	385260666	1667	1667	1667	1667	159
404	20250121	135700	384995613	1667	1667	1667	1666	432
405	20250121	135600	384275669	1667	1667	1667	1667	161
406	20250121	135500	384007282	1666	1666	1666	1666	200
407	20250121	135400	383674082	1667	1667	1667	1667	241
408	20250121	135300	383272335	1667	1667	1667	1667	145
409	20250121	135200	383030620	1666	1667	1667	1666	207
410	20250121	135100	382685751	1667	1666	1667	1666	397
411	20250121	135000	382024167	1667	1667	1667	1667	18
412	20250121	134900	381994161	1668	1667	1668	1667	368
413	20250121	134800	381380514	1667	1667	1667	1667	0
414	20250121	134700	381380514	1667	1668	1668	1666	592
415	20250121	134600	380393706	1668	1668	1668	1668	168
416	20250121	134500	380113482	1667	1667	1667	1667	200
417	20250121	134400	379780082	1668	1669	1669	1668	392
418	20250121	134300	379126044	1668	1668	1668	1668	0
419	20250121	134200	379126044	1668	1667	1668	1667	298
420	20250121	134100	378629180	1667	1668	1668	1667	492
421	20250121	134000	377808817	1668	1668	1668	1668	2
422	20250121	133900	377805481	1668	1668	1668	1668	21
423	20250121	133800	377770453	1667	1667	1667	1667	200
424	20250121	133700	377437053	1668	1667	1668	1667	377
425	20250121	133600	376808415	1667	1667	1667	1667	87
426	20250121	133500	376663386	1667	1667	1667	1667	527
427	20250121	133400	375784877	1668	1668	1668	1668	169
428	20250121	133300	375502985	1668	1668	1668	1668	168
429	20250121	133200	375222761	1669	1669	1669	1669	200
430	20250121	133100	374888961	1671	1668	1671	1668	33
431	20250121	133000	374833857	1668	1668	1668	1667	465
432	20250121	132900	374058567	1668	1669	1669	1668	307
433	20250121	132800	373546298	1668	1668	1668	1668	0
434	20250121	132700	373546298	1668	1669	1669	1668	395
435	20250121	132600	372887243	1668	1668	1668	1668	0
436	20250121	132500	372887243	1668	1668	1668	1668	224
437	20250121	132400	372513611	1669	1669	1669	1669	147
438	20250121	132300	372268268	1670	1670	1670	1670	175
439	20250121	132200	371976018	1669	1669	1670	1669	274
440	20250121	132100	371518711	1668	1668	1668	1668	120
441	20250121	132000	371318551	1668	1668	1668	1667	1406
442	20250121	131900	368974543	1668	1668	1668	1668	1
443	20250121	131800	368972875	1667	1666	1667	1666	287
444	20250121	131700	368494632	1666	1667	1667	1666	272
445	20250121	131600	368041408	1667	1666	1667	1666	523
446	20250121	131500	367169913	1667	1666	1667	1666	279
447	20250121	131400	366704920	1669	1669	1669	1669	0
448	20250121	131300	366704920	1669	1670	1670	1669	197
449	20250121	131200	366375932	1670	1670	1670	1670	175
450	20250121	131100	366083682	1669	1668	1669	1666	502
451	20250121	131000	365247345	1667	1667	1667	1667	487
452	20250121	130900	364435516	1667	1667	1667	1667	103
453	20250121	130800	364263815	1667	1667	1667	1667	926
454	20250121	130700	362720173	1666	1667	1667	1666	700
455	20250121	130600	361553503	1666	1666	1666	1666	0
456	20250121	130500	361553503	1666	1669	1669	1666	3492
457	20250121	130400	355733461	1669	1669	1669	1669	219
458	20250121	130300	355367950	1669	1668	1669	1668	467
459	20250121	130200	354588727	1668	1668	1668	1668	173
460	20250121	130100	354300163	1667	1667	1667	1667	214
461	20250121	130000	353943425	1667	1669	1669	1667	210
462	20250121	125900	353593335	1667	1668	1668	1667	274
463	20250121	125800	353136481	1667	1663	1667	1663	7177
464	20250121	125700	341181112	1663	1666	1666	1663	11573
465	20250121	125600	321922194	1670	1672	1672	1670	21
466	20250121	125500	321887097	1666	1667	1667	1666	3947
467	20250121	125400	315311208	1667	1667	1667	1667	478
468	20250121	125300	314514382	1667	1668	1668	1667	270
469	20250121	125200	314064093	1667	1666	1667	1666	6136
470	20250121	125100	303841262	1667	1671	1672	1667	15996
471	20250121	125000	277159577	1671	1683	1683	1671	1213
472	20250121	124900	275131992	1673	1673	1673	1673	0
473	20250121	124800	275131992	1673	1674	1674	1672	678
474	20250121	124700	273997700	1673	1675	1675	1673	311
475	20250121	124600	273477200	1683	1683	1683	1683	0
476	20250121	124500	273477200	1683	1674	1684	1672	897
477	20250121	124400	271973938	1674	1674	1678	1672	6509
478	20250121	124300	261082871	1674	1679	1682	1674	33372
479	20250121	124200	205185199	1679	1682	1682	1678	2324
480	20250121	124100	201285246	1680	1680	1680	1680	184
481	20250121	124000	200976126	1680	1682	1682	1680	156
482	20250121	123900	200713975	1683	1684	1684	1683	206
483	20250121	123800	200367072	1684	1685	1685	1684	2
484	20250121	123700	200363703	1685	1685	1685	1685	207
485	20250121	123600	200014908	1685	1685	1685	1685	0
486	20250121	123500	200014908	1685	1684	1685	1684	303
487	20250121	123400	199504655	1684	1684	1684	1684	0
488	20250121	123300	199504655	1684	1684	1684	1684	210
489	20250121	123200	199151015	1684	1684	1684	1684	173
490	20250121	123100	198859683	1684	1684	1684	1684	11
491	20250121	123000	198841159	1683	1683	1683	1683	61
492	20250121	122900	198738496	1683	1683	1683	1683	0
493	20250121	122800	198738496	1683	1683	1683	1683	199
494	20250121	122700	198403579	1683	1683	1683	1683	177
495	20250121	122600	198105688	1682	1682	1682	1682	1
496	20250121	122500	198104006	1683	1683	1683	1683	193
497	20250121	122400	197779187	1683	1683	1683	1683	0
498	20250121	122300	197779187	1683	1683	1683	1683	192
499	20250121	122200	197456051	1683	1683	1683	1683	0
500	20250121	122100	197456051	1683	1683	1683	1683	181
501	20250121	122000	197151428	1685	1684	1685	1684	191
502	20250121	121900	196829783	1685	1685	1685	1685	0
503	20250121	121800	196829783	1685	1685	1685	1685	253
504	20250121	121700	196403478	1684	1684	1684	1684	0
505	20250121	121600	196403478	1684	1684	1684	1684	228
506	20250121	121500	196019526	1683	1684	1684	1683	202
507	20250121	121400	195679368	1684	1684	1684	1684	0
508	20250121	121300	195679368	1684	1684	1684	1684	202
509	20250121	121200	195339200	1683	1683	1683	1683	0
510	20250121	121100	195339200	1683	1683	1683	1683	138
511	20250121	121000	195106946	1683	1683	1683	1683	0
512	20250121	120900	195106946	1683	1683	1683	1683	355
513	20250121	120800	194509481	1683	1683	1683	1683	182
514	20250121	120700	194203175	1683	1683	1683	1683	0
515	20250121	120600	194203175	1683	1683	1683	1683	183
516	20250121	120500	193895186	1683	1683	1683	1683	9
517	20250121	120400	193880039	1682	1682	1682	1682	0
518	20250121	120300	193880039	1682	1682	1682	1682	1
519	20250121	120200	193878357	1683	1683	1683	1683	380
520	20250121	120100	193238817	1683	1683	1683	1683	367
521	20250121	120000	192621156	1683	1683	1683	1683	0
522	20250121	115900	192621156	1683	1683	1684	1683	435
523	20250121	115800	191888679	1684	1683	1684	1683	60
524	20250121	115700	191787689	1683	1683	1683	1683	92
525	20250121	115600	191632853	1683	1681	1683	1681	9
526	20250121	115500	191617708	1684	1684	1684	1684	0
527	20250121	115400	191617708	1684	1684	1684	1684	0
528	20250121	115300	191617708	1684	1684	1684	1684	0
529	20250121	115200	191617708	1684	1683	1684	1683	3649
530	20250121	115100	185476440	1675	1682	1682	1675	2000
531	20250121	115000	182123082	1683	1682	1683	1682	247
532	20250121	114900	181707431	1683	1683	1683	1683	256
533	20250121	114800	181276583	1682	1682	1682	1682	1
534	20250121	114700	181274901	1682	1683	1683	1682	225
535	20250121	114600	180896276	1682	1682	1682	1682	50
536	20250121	114500	180812176	1683	1683	1683	1683	188
537	20250121	114400	180495772	1683	1683	1683	1683	191
538	20250121	114300	180174319	1682	1682	1682	1682	5
539	20250121	114200	180165909	1682	1683	1683	1682	256
540	20250121	114100	179735111	1683	1683	1683	1683	0
541	20250121	114000	179735111	1683	1683	1683	1683	201
542	20250121	113900	179396828	1682	1682	1682	1682	185
543	20250121	113800	179085658	1682	1682	1682	1682	365
544	20250121	113700	178471728	1683	1683	1683	1683	395
545	20250121	113600	177806943	1683	1683	1683	1683	0
546	20250121	113500	177806943	1683	1683	1683	1683	1
547	20250121	113400	177805260	1682	1682	1682	1682	300
548	20250121	113300	177300660	1683	1682	1683	1682	101
549	20250121	113200	177130777	1682	1681	1682	1681	247
550	20250121	113100	176715324	1682	1681	1682	1681	231
551	20250121	113000	176326812	1682	1681	1682	1681	234
552	20250121	112900	175933274	1681	1681	1681	1681	0
553	20250121	112800	175933274	1681	1681	1681	1681	114
554	20250121	112700	175741640	1681	1681	1681	1681	18
555	20250121	112600	175711382	1681	1680	1681	1680	212
556	20250121	112500	175355220	1678	1679	1679	1678	2698
557	20250121	112400	170827252	1679	1679	1679	1679	0
558	20250121	112300	170827252	1679	1679	1679	1679	197
559	20250121	112200	170496489	1679	1679	1679	1679	155
560	20250121	112100	170236244	1679	1679	1679	1679	50
561	20250121	112000	170152294	1677	1677	1677	1677	0
562	20250121	111900	170152294	1677	1677	1677	1677	0
563	20250121	111800	170152294	1677	1678	1678	1677	1814
564	20250121	111700	167108702	1678	1678	1678	1678	765
565	20250121	111600	165825032	1678	1679	1679	1678	385
566	20250121	111500	165178627	1679	1679	1679	1679	1
567	20250121	111400	165176948	1679	1679	1679	1679	345
568	20250121	111300	164597693	1680	1680	1680	1680	173
569	20250121	111200	164307053	1680	1680	1680	1680	0
570	20250121	111100	164307053	1680	1674	1680	1674	5435
571	20250121	111000	155189546	1678	1678	1678	1678	1
572	20250121	110900	155187868	1678	1677	1678	1677	501
573	20250121	110800	154347421	1671	1671	1671	1671	0
574	20250121	110700	154347421	1671	1671	1671	1671	0
575	20250121	110600	154347421	1671	1677	1677	1671	296
576	20250121	110500	153851515	1677	1677	1677	1677	0
577	20250121	110400	153851515	1677	1677	1677	1677	169
578	20250121	110300	153568102	1676	1676	1676	1676	0
579	20250121	110200	153568102	1676	1676	1676	1676	175
580	20250121	110100	153274802	1676	1676	1676	1676	1
581	20250121	110000	153273126	1678	1678	1678	1678	198
582	20250121	105900	152940882	1679	1679	1679	1679	192
583	20250121	105800	152618514	1679	1679	1679	1679	1
584	20250121	105700	152616835	1680	1680	1680	1680	219
585	20250121	105600	152248915	1680	1680	1680	1680	0
586	20250121	105500	152248915	1680	1679	1680	1679	355
587	20250121	105400	151652665	1680	1680	1680	1680	370
588	20250121	105300	151031065	1680	1680	1680	1680	1
589	20250121	105200	151029385	1680	1680	1680	1680	177
590	20250121	105100	150732025	1679	1679	1679	1679	0
591	20250121	105000	150732025	1679	1679	1679	1679	205
592	20250121	104900	150387830	1680	1680	1680	1680	0
593	20250121	104800	150387830	1680	1680	1680	1680	0
594	20250121	104700	150387830	1680	1683	1683	1680	213
595	20250121	104600	150029876	1683	1682	1683	1682	387
596	20250121	104500	149378937	1683	1682	1683	1682	25
597	20250121	104400	149336884	1682	1682	1682	1682	200
598	20250121	104300	149000484	1683	1683	1683	1683	200
599	20250121	104200	148663884	1682	1681	1682	1681	109
600	20250121	104100	148480605	1681	1681	1681	1681	1
601	20250121	104000	148478924	1683	1683	1683	1683	443
602	20250121	103900	147733355	1680	1680	1680	1680	194
603	20250121	103800	147407435	1683	1684	1684	1683	188
604	20250121	103700	147090863	1684	1684	1684	1684	0
605	20250121	103600	147090863	1684	1684	1684	1684	191
606	20250121	103500	146769219	1684	1684	1684	1684	168
607	20250121	103400	146486307	1685	1685	1685	1685	0
608	20250121	103300	146486307	1685	1684	1685	1684	3360
609	20250121	103200	140825095	1684	1684	1684	1684	1556
610	20250121	103100	138204791	1684	1678	1685	1670	20533
611	20250121	103000	103685290	1677	1677	1677	1677	326
612	20250121	102900	103138588	1665	1665	1665	1665	0
613	20250121	102800	103138588	1665	1665	1665	1665	0
614	20250121	102700	103138588	1665	1675	1675	1665	3380
615	20250121	102600	97500620	1678	1678	1678	1678	184
616	20250121	102500	97191868	1678	1678	1678	1678	1
617	20250121	102400	97190190	1677	1677	1677	1677	325
618	20250121	102300	96645165	1676	1676	1676	1676	182
619	20250121	102200	96340133	1674	1674	1674	1674	212
620	20250121	102100	95985245	1674	1674	1674	1674	83
621	20250121	102000	95846303	1674	1674	1674	1674	0
622	20250121	101900	95846303	1674	1674	1674	1674	200
623	20250121	101800	95511503	1674	1674	1674	1674	0
624	20250121	101700	95511503	1674	1674	1674	1674	0
625	20250121	101600	95511503	1674	1674	1674	1674	1
626	20250121	101500	95509829	1666	1671	1671	1666	5000
627	20250121	101400	87174724	1677	1677	1677	1677	450
628	20250121	101300	86420074	1678	1674	1678	1674	1336
629	20250121	101200	84180601	1674	1668	1674	1668	168
630	20250121	101100	83899375	1668	1674	1674	1668	1301
631	20250121	101000	81721507	1674	1674	1674	1674	0
632	20250121	100900	81721507	1674	1675	1675	1674	488
633	20250121	100800	80904407	1666	1665	1666	1665	3651
634	20250121	100700	74822848	1665	1665	1665	1665	0
635	20250121	100600	74822848	1665	1665	1665	1665	0
636	20250121	100500	74822848	1665	1665	1665	1665	1
637	20250121	100400	74821183	1665	1665	1665	1665	101
638	20250121	100300	74653018	1656	1656	1665	1656	686
639	20250121	100200	73516984	1656	1666	1666	1656	101
640	20250121	100100	73349718	1655	1668	1668	1655	7770
641	20250121	100000	60404904	1669	1669	1669	1669	188
642	20250121	095900	60091132	1667	1667	1667	1667	0
643	20250121	095800	60091132	1667	1667	1667	1667	500
644	20250121	095700	59257632	1668	1668	1669	1668	1570
645	20250121	095600	56638703	1668	1670	1670	1668	5001
646	20250121	095500	48296025	1675	1675	1675	1675	1
647	20250121	095400	48294350	1668	1676	1676	1668	888
648	20250121	095300	46811553	1675	1673	1679	1673	210
649	20250121	095200	46459792	1680	1680	1680	1680	0
650	20250121	095100	46459792	1680	1680	1680	1680	0
651	20250121	095000	46459792	1680	1673	1680	1673	1982
652	20250121	094900	43133834	1673	1673	1673	1673	164
653	20250121	094800	42859462	1672	1673	1673	1672	216
654	20250121	094700	42498097	1673	1673	1673	1673	0
655	20250121	094600	42498097	1673	1678	1679	1673	687
656	20250121	094500	41348699	1679	1679	1679	1673	270
657	20250121	094400	40895375	1679	1678	1679	1678	21
658	20250121	094300	40860117	1672	1673	1673	1672	5299
659	20250121	094200	31995190	1673	1673	1673	1673	0
660	20250121	094100	31995190	1673	1672	1673	1672	456
661	20250121	094000	31232757	1669	1670	1670	1669	900
662	20250121	093900	29730346	1672	1671	1672	1670	1884
663	20250121	093800	26583874	1672	1671	1672	1671	671
664	20250121	093700	25462462	1672	1673	1673	1672	173
665	20250121	093600	25173039	1671	1671	1671	1671	20
666	20250121	093500	25139619	1671	1671	1671	1671	0
667	20250121	093400	25139619	1671	1679	1679	1671	150
668	20250121	093300	24887777	1679	1679	1679	1679	0
669	20250121	093200	24887777	1679	1679	1679	1679	100
670	20250121	093100	24719877	1679	1679	1679	1671	95
671	20250121	093000	24560388	1679	1679	1679	1679	0
672	20250121	092900	24560388	1679	1679	1679	1679	5
673	20250121	092800	24551993	1679	1679	1679	1671	7081
674	20250121	092700	12715441	1680	1680	1680	1680	0
675	20250121	092600	12715441	1680	1680	1680	1680	0
676	20250121	092500	12715441	1680	1673	1680	1673	70
677	20250121	092400	12597848	1680	1674	1680	1673	96
678	20250121	092300	12437232	1680	1680	1680	1680	36
679	20250121	092200	12376752	1674	1674	1674	1674	1
680	20250121	092100	12375078	1675	1675	1675	1675	979
681	20250121	092000	10735253	1676	1676	1676	1676	250
682	20250121	091900	10316253	1676	1676	1676	1676	0
683	20250121	091800	10316253	1676	1675	1681	1675	1303
684	20250121	091700	8133715	1676	1676	1676	1676	0
685	20250121	091600	8133715	1676	1678	1678	1676	1242
686	20250121	091500	6050723	1678	1678	1678	1678	100
687	20250121	091400	5882923	1682	1680	1682	1680	791
688	20250121	091300	4553073	1680	1680	1680	1680	2
689	20250121	091200	4549713	1675	1680	1680	1675	21
690	20250121	091100	4514438	1680	1671	1680	1671	236
691	20250121	091000	4119032	1675	1673	1675	1673	700
692	20250121	090900	2947710	1673	1671	1673	1671	50
693	20250121	090800	2864147	1670	1670	1670	1670	301
694	20250121	090700	2361477	1670	1667	1670	1667	901
695	20250121	090600	858607	1667	1665	1667	1665	53
696	20250121	090500	770268	1665	1665	1665	1665	100
697	20250121	090400	603768	1665	1665	1665	1665	13
698	20250121	090300	582123	1666	1667	1668	1666	7
699	20250121	090200	570456	1668	1668	1668	1668	0
700	20250121	090100	570456	1668	1668	1668	1668	0
701	20250121	090000	570456	1668	1668	1668	1668	342