KissMeData/246710/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205400	465304615	4165	4165	4165	4165	367
3	20250121	205300	465304615	4165	4165	4165	4165	0
4	20250121	205200	465304615	4165	4165	4165	4165	0
5	20250121	205100	465304615	4165	4165	4165	4165	0
6	20250121	205000	465304615	4165	4165	4165	4165	0
7	20250121	204900	465304615	4165	4165	4165	4165	0
8	20250121	204800	465304615	4165	4165	4165	4165	0
9	20250121	204700	465304615	4165	4165	4165	4165	0
10	20250121	204600	465304615	4165	4165	4165	4165	0
11	20250121	204500	465304615	4165	4165	4165	4165	0
12	20250121	204400	465304615	4165	4165	4165	4165	0
13	20250121	204300	465304615	4165	4165	4165	4165	0
14	20250121	204200	465304615	4165	4165	4165	4165	0
15	20250121	204100	465304615	4165	4165	4165	4165	0
16	20250121	204000	465304615	4165	4165	4165	4165	0
17	20250121	203900	465304615	4165	4165	4165	4165	0
18	20250121	203800	465304615	4165	4165	4165	4165	0
19	20250121	203700	465304615	4165	4165	4165	4165	0
20	20250121	203600	465304615	4165	4165	4165	4165	0
21	20250121	203500	465304615	4165	4165	4165	4165	0
22	20250121	203400	465304615	4165	4165	4165	4165	0
23	20250121	203300	465304615	4165	4165	4165	4165	0
24	20250121	203200	465304615	4165	4165	4165	4165	0
25	20250121	203100	465304615	4165	4165	4165	4165	0
26	20250121	203000	465304615	4165	4165	4165	4165	0
27	20250121	202900	465304615	4165	4165	4165	4165	0
28	20250121	202800	465304615	4165	4165	4165	4165	0
29	20250121	202700	465304615	4165	4165	4165	4165	0
30	20250121	202600	465304615	4165	4165	4165	4165	0
31	20250121	202500	465304615	4165	4165	4165	4165	0
32	20250121	202400	465304615	4165	4165	4165	4165	367
33	20250121	202300	465304615	4165	4165	4165	4165	0
34	20250121	202200	465304615	4165	4165	4165	4165	0
35	20250121	202100	465304615	4165	4165	4165	4165	0
36	20250121	202000	465304615	4165	4165	4165	4165	0
37	20250121	201900	465304615	4165	4165	4165	4165	0
38	20250121	201800	465304615	4165	4165	4165	4165	0
39	20250121	201700	465304615	4165	4165	4165	4165	0
40	20250121	201600	465304615	4165	4165	4165	4165	0
41	20250121	201500	465304615	4165	4165	4165	4165	0
42	20250121	201400	465304615	4165	4165	4165	4165	0
43	20250121	201300	465304615	4165	4165	4165	4165	0
44	20250121	201200	465304615	4165	4165	4165	4165	0
45	20250121	201100	465304615	4165	4165	4165	4165	0
46	20250121	201000	465304615	4165	4165	4165	4165	0
47	20250121	200900	465304615	4165	4165	4165	4165	0
48	20250121	200800	465304615	4165	4165	4165	4165	0
49	20250121	200700	465304615	4165	4165	4165	4165	0
50	20250121	200600	465304615	4165	4165	4165	4165	0
51	20250121	200500	465304615	4165	4165	4165	4165	0
52	20250121	200400	465304615	4165	4165	4165	4165	0
53	20250121	200300	465304615	4165	4165	4165	4165	0
54	20250121	200200	465304615	4165	4165	4165	4165	0
55	20250121	200100	465304615	4165	4165	4165	4165	0
56	20250121	200000	465304615	4165	4165	4165	4165	0
57	20250121	195900	465304615	4165	4165	4165	4165	0
58	20250121	195800	465304615	4165	4165	4165	4165	0
59	20250121	195700	465304615	4165	4165	4165	4165	0
60	20250121	195600	465304615	4165	4165	4165	4165	0
61	20250121	195500	465304615	4165	4165	4165	4165	0
62	20250121	195400	465304615	4165	4165	4165	4165	367
63	20250121	195300	465304615	4165	4165	4165	4165	0
64	20250121	195200	465304615	4165	4165	4165	4165	0
65	20250121	195100	465304615	4165	4165	4165	4165	0
66	20250121	195000	465304615	4165	4165	4165	4165	0
67	20250121	194900	465304615	4165	4165	4165	4165	0
68	20250121	194800	465304615	4165	4165	4165	4165	0
69	20250121	194700	465304615	4165	4165	4165	4165	0
70	20250121	194600	465304615	4165	4165	4165	4165	0
71	20250121	194500	465304615	4165	4165	4165	4165	0
72	20250121	194400	465304615	4165	4165	4165	4165	0
73	20250121	194300	465304615	4165	4165	4165	4165	0
74	20250121	194200	465304615	4165	4165	4165	4165	0
75	20250121	194100	465304615	4165	4165	4165	4165	0
76	20250121	194000	465304615	4165	4165	4165	4165	0
77	20250121	193900	465304615	4165	4165	4165	4165	0
78	20250121	193800	465304615	4165	4165	4165	4165	0
79	20250121	193700	465304615	4165	4165	4165	4165	0
80	20250121	193600	465304615	4165	4165	4165	4165	0
81	20250121	193500	465304615	4165	4165	4165	4165	0
82	20250121	193400	465304615	4165	4165	4165	4165	0
83	20250121	193300	465304615	4165	4165	4165	4165	0
84	20250121	193200	465304615	4165	4165	4165	4165	0
85	20250121	193100	465304615	4165	4165	4165	4165	0
86	20250121	193000	465304615	4165	4165	4165	4165	0
87	20250121	192900	465304615	4165	4165	4165	4165	0
88	20250121	192800	465304615	4165	4165	4165	4165	0
89	20250121	192700	465304615	4165	4165	4165	4165	0
90	20250121	192600	465304615	4165	4165	4165	4165	0
91	20250121	192500	465304615	4165	4165	4165	4165	0
92	20250121	192400	465304615	4165	4165	4165	4165	367
93	20250121	192300	465304615	4165	4165	4165	4165	0
94	20250121	192200	465304615	4165	4165	4165	4165	0
95	20250121	192100	465304615	4165	4165	4165	4165	0
96	20250121	192000	465304615	4165	4165	4165	4165	0
97	20250121	191900	465304615	4165	4165	4165	4165	0
98	20250121	191800	465304615	4165	4165	4165	4165	0
99	20250121	191700	465304615	4165	4165	4165	4165	0
100	20250121	191600	465304615	4165	4165	4165	4165	0
101	20250121	191500	465304615	4165	4165	4165	4165	0
102	20250121	191400	465304615	4165	4165	4165	4165	0
103	20250121	191300	465304615	4165	4165	4165	4165	0
104	20250121	191200	465304615	4165	4165	4165	4165	0
105	20250121	191100	465304615	4165	4165	4165	4165	0
106	20250121	191000	465304615	4165	4165	4165	4165	0
107	20250121	190900	465304615	4165	4165	4165	4165	0
108	20250121	190800	465304615	4165	4165	4165	4165	0
109	20250121	190700	465304615	4165	4165	4165	4165	0
110	20250121	190600	465304615	4165	4165	4165	4165	0
111	20250121	190500	465304615	4165	4165	4165	4165	0
112	20250121	190400	465304615	4165	4165	4165	4165	0
113	20250121	190300	465304615	4165	4165	4165	4165	0
114	20250121	190200	465304615	4165	4165	4165	4165	0
115	20250121	190100	465304615	4165	4165	4165	4165	0
116	20250121	190000	465304615	4165	4165	4165	4165	0
117	20250121	185900	465304615	4165	4165	4165	4165	0
118	20250121	185800	465304615	4165	4165	4165	4165	0
119	20250121	185700	465304615	4165	4165	4165	4165	0
120	20250121	185600	465304615	4165	4165	4165	4165	0
121	20250121	185500	465304615	4165	4165	4165	4165	0
122	20250121	185400	465304615	4165	4165	4165	4165	367
123	20250121	185300	465304615	4165	4165	4165	4165	0
124	20250121	185200	465304615	4165	4165	4165	4165	0
125	20250121	185100	465304615	4165	4165	4165	4165	0
126	20250121	185000	465304615	4165	4165	4165	4165	0
127	20250121	184900	465304615	4165	4165	4165	4165	0
128	20250121	184800	465304615	4165	4165	4165	4165	0
129	20250121	184700	465304615	4165	4165	4165	4165	0
130	20250121	184600	465304615	4165	4165	4165	4165	0
131	20250121	184500	465304615	4165	4165	4165	4165	0
132	20250121	184400	465304615	4165	4165	4165	4165	0
133	20250121	184300	465304615	4165	4165	4165	4165	0
134	20250121	184200	465304615	4165	4165	4165	4165	0
135	20250121	184100	465304615	4165	4165	4165	4165	0
136	20250121	184000	465304615	4165	4165	4165	4165	0
137	20250121	183900	465304615	4165	4165	4165	4165	0
138	20250121	183800	465304615	4165	4165	4165	4165	0
139	20250121	183700	465304615	4165	4165	4165	4165	0
140	20250121	183600	465304615	4165	4165	4165	4165	0
141	20250121	183500	465304615	4165	4165	4165	4165	0
142	20250121	183400	465304615	4165	4165	4165	4165	0
143	20250121	183300	465304615	4165	4165	4165	4165	0
144	20250121	183200	465304615	4165	4165	4165	4165	0
145	20250121	183100	465304615	4165	4165	4165	4165	0
146	20250121	183000	465304615	4165	4165	4165	4165	0
147	20250121	182900	465304615	4165	4165	4165	4165	0
148	20250121	182800	465304615	4165	4165	4165	4165	0
149	20250121	182700	465304615	4165	4165	4165	4165	0
150	20250121	182600	465304615	4165	4165	4165	4165	0
151	20250121	182500	465304615	4165	4165	4165	4165	0
152	20250121	182400	465304615	4165	4165	4165	4165	367
153	20250121	182300	465304615	4165	4165	4165	4165	0
154	20250121	182200	465304615	4165	4165	4165	4165	0
155	20250121	182100	465304615	4165	4165	4165	4165	0
156	20250121	182000	465304615	4165	4165	4165	4165	0
157	20250121	181900	465304615	4165	4165	4165	4165	0
158	20250121	181800	465304615	4165	4165	4165	4165	0
159	20250121	181700	465304615	4165	4165	4165	4165	0
160	20250121	181600	465304615	4165	4165	4165	4165	0
161	20250121	181500	465304615	4165	4165	4165	4165	0
162	20250121	181400	465304615	4165	4165	4165	4165	0
163	20250121	181300	465304615	4165	4165	4165	4165	0
164	20250121	181200	465304615	4165	4165	4165	4165	0
165	20250121	181100	465304615	4165	4165	4165	4165	0
166	20250121	181000	465304615	4165	4165	4165	4165	0
167	20250121	180900	465304615	4165	4165	4165	4165	0
168	20250121	180800	465304615	4165	4165	4165	4165	0
169	20250121	180700	465304615	4165	4165	4165	4165	0
170	20250121	180600	465304615	4165	4165	4165	4165	0
171	20250121	180500	465304615	4165	4165	4165	4165	0
172	20250121	180400	465304615	4165	4165	4165	4165	0
173	20250121	180300	465304615	4165	4165	4165	4165	0
174	20250121	180200	465304615	4165	4165	4165	4165	0
175	20250121	180100	465304615	4165	4165	4165	4165	0
176	20250121	180000	465304615	4165	4165	4165	4165	0
177	20250121	175900	465304615	4165	4165	4165	4165	0
178	20250121	175800	465304615	4165	4165	4165	4165	0
179	20250121	175700	465304615	4165	4165	4165	4165	0
180	20250121	175600	465304615	4165	4165	4165	4165	0
181	20250121	175500	465304615	4165	4165	4165	4165	0
182	20250121	175400	465304615	4165	4165	4165	4165	367
183	20250121	175300	465304615	4165	4165	4165	4165	0
184	20250121	175200	465304615	4165	4165	4165	4165	0
185	20250121	175100	465304615	4165	4165	4165	4165	0
186	20250121	175000	465304615	4165	4165	4165	4165	0
187	20250121	174900	465304615	4165	4165	4165	4165	0
188	20250121	174800	465304615	4165	4165	4165	4165	0
189	20250121	174700	465304615	4165	4165	4165	4165	0
190	20250121	174600	465304615	4165	4165	4165	4165	0
191	20250121	174500	465304615	4165	4165	4165	4165	0
192	20250121	174400	465304615	4165	4165	4165	4165	0
193	20250121	174300	465304615	4165	4165	4165	4165	0
194	20250121	174200	465304615	4165	4165	4165	4165	0
195	20250121	174100	465304615	4165	4165	4165	4165	0
196	20250121	174000	465304615	4165	4165	4165	4165	0
197	20250121	173900	465304615	4165	4165	4165	4165	0
198	20250121	173800	465304615	4165	4165	4165	4165	0
199	20250121	173700	465304615	4165	4165	4165	4165	0
200	20250121	173600	465304615	4165	4165	4165	4165	0
201	20250121	173500	465304615	4165	4165	4165	4165	0
202	20250121	173400	465304615	4165	4165	4165	4165	0
203	20250121	173300	465304615	4165	4165	4165	4165	0
204	20250121	173200	465304615	4165	4165	4165	4165	0
205	20250121	173100	465304615	4165	4165	4165	4165	0
206	20250121	173000	465304615	4165	4165	4165	4165	0
207	20250121	172900	465304615	4165	4165	4165	4165	0
208	20250121	172800	465304615	4165	4165	4165	4165	0
209	20250121	172700	465304615	4165	4165	4165	4165	0
210	20250121	172600	465304615	4165	4165	4165	4165	0
211	20250121	172500	465304615	4165	4165	4165	4165	0
212	20250121	172400	465304615	4165	4165	4165	4165	367
213	20250121	172300	465304615	4165	4165	4165	4165	0
214	20250121	172200	465304615	4165	4165	4165	4165	0
215	20250121	172100	465304615	4165	4165	4165	4165	0
216	20250121	172000	465304615	4165	4165	4165	4165	0
217	20250121	171900	465304615	4165	4165	4165	4165	0
218	20250121	171800	465304615	4165	4165	4165	4165	0
219	20250121	171700	465304615	4165	4165	4165	4165	0
220	20250121	171600	465304615	4165	4165	4165	4165	0
221	20250121	171500	465304615	4165	4165	4165	4165	0
222	20250121	171400	465304615	4165	4165	4165	4165	0
223	20250121	171300	465304615	4165	4165	4165	4165	0
224	20250121	171200	465304615	4165	4165	4165	4165	0
225	20250121	171100	465304615	4165	4165	4165	4165	0
226	20250121	171000	465304615	4165	4165	4165	4165	0
227	20250121	170900	465304615	4165	4165	4165	4165	0
228	20250121	170800	465304615	4165	4165	4165	4165	0
229	20250121	170700	465304615	4165	4165	4165	4165	0
230	20250121	170600	465304615	4165	4165	4165	4165	0
231	20250121	170500	465304615	4165	4165	4165	4165	0
232	20250121	170400	465304615	4165	4165	4165	4165	0
233	20250121	170300	465304615	4165	4165	4165	4165	0
234	20250121	170200	465304615	4165	4165	4165	4165	0
235	20250121	170100	465304615	4165	4165	4165	4165	0
236	20250121	170000	465304615	4165	4165	4165	4165	0
237	20250121	165900	465304615	4165	4165	4165	4165	0
238	20250121	165800	465304615	4165	4165	4165	4165	0
239	20250121	165700	465304615	4165	4165	4165	4165	0
240	20250121	165600	465304615	4165	4165	4165	4165	0
241	20250121	165500	465304615	4165	4165	4165	4165	0
242	20250121	165400	465304615	4165	4165	4165	4165	367
243	20250121	165300	465304615	4165	4165	4165	4165	0
244	20250121	165200	465304615	4165	4165	4165	4165	0
245	20250121	165100	465304615	4165	4165	4165	4165	0
246	20250121	165000	465304615	4165	4165	4165	4165	0
247	20250121	164900	465304615	4165	4165	4165	4165	0
248	20250121	164800	465304615	4165	4165	4165	4165	0
249	20250121	164700	465304615	4165	4165	4165	4165	0
250	20250121	164600	465304615	4165	4165	4165	4165	0
251	20250121	164500	465304615	4165	4165	4165	4165	0
252	20250121	164400	465304615	4165	4165	4165	4165	0
253	20250121	164300	465304615	4165	4165	4165	4165	0
254	20250121	164200	465304615	4165	4165	4165	4165	0
255	20250121	164100	465304615	4165	4165	4165	4165	0
256	20250121	164000	465304615	4165	4165	4165	4165	0
257	20250121	163900	465304615	4165	4165	4165	4165	0
258	20250121	163800	465304615	4165	4165	4165	4165	0
259	20250121	163700	465304615	4165	4165	4165	4165	0
260	20250121	163600	465304615	4165	4165	4165	4165	0
261	20250121	163500	465304615	4165	4165	4165	4165	0
262	20250121	163400	465304615	4165	4165	4165	4165	0
263	20250121	163300	465304615	4165	4165	4165	4165	0
264	20250121	163200	465304615	4165	4165	4165	4165	0
265	20250121	163100	465304615	4165	4165	4165	4165	0
266	20250121	163000	465304615	4165	4165	4165	4165	0
267	20250121	162900	465304615	4165	4165	4165	4165	0
268	20250121	162800	465304615	4165	4165	4165	4165	0
269	20250121	162700	465304615	4165	4165	4165	4165	0
270	20250121	162600	465304615	4165	4165	4165	4165	0
271	20250121	162500	465304615	4165	4165	4165	4165	0
272	20250121	162400	465304615	4165	4165	4165	4165	367
273	20250121	162300	465304615	4165	4165	4165	4165	0
274	20250121	162200	465304615	4165	4165	4165	4165	0
275	20250121	162100	465304615	4165	4165	4165	4165	0
276	20250121	162000	465304615	4165	4165	4165	4165	0
277	20250121	161900	465304615	4165	4165	4165	4165	0
278	20250121	161800	465304615	4165	4165	4165	4165	0
279	20250121	161700	465304615	4165	4165	4165	4165	0
280	20250121	161600	465304615	4165	4165	4165	4165	0
281	20250121	161500	465304615	4165	4165	4165	4165	0
282	20250121	161400	465304615	4165	4165	4165	4165	0
283	20250121	161300	465304615	4165	4165	4165	4165	0
284	20250121	161200	465304615	4165	4165	4165	4165	0
285	20250121	161100	465304615	4165	4165	4165	4165	0
286	20250121	161000	465304615	4165	4165	4165	4165	0
287	20250121	160900	465304615	4165	4165	4165	4165	0
288	20250121	160800	465304615	4165	4165	4165	4165	0
289	20250121	160700	465304615	4165	4165	4165	4165	0
290	20250121	160600	465304615	4165	4165	4165	4165	0
291	20250121	160500	465304615	4165	4165	4165	4165	0
292	20250121	160400	465304615	4165	4165	4165	4165	0
293	20250121	160300	465304615	4165	4165	4165	4165	0
294	20250121	160200	465304615	4165	4165	4165	4165	0
295	20250121	160100	465304615	4165	4165	4165	4165	0
296	20250121	160000	465304615	4165	4165	4165	4165	0
297	20250121	155900	465304615	4165	4165	4165	4165	0
298	20250121	155800	465304615	4165	4165	4165	4165	0
299	20250121	155700	465304615	4165	4165	4165	4165	0
300	20250121	155600	465304615	4165	4165	4165	4165	0
301	20250121	155500	465304615	4165	4165	4165	4165	0
302	20250121	155400	465304615	4165	4165	4165	4165	367
303	20250121	155300	465304615	4165	4165	4165	4165	0
304	20250121	155200	465304615	4165	4165	4165	4165	0
305	20250121	155100	465304615	4165	4165	4165	4165	0
306	20250121	155000	465304615	4165	4165	4165	4165	0
307	20250121	154900	465304615	4165	4165	4165	4165	0
308	20250121	154800	465304615	4165	4165	4165	4165	0
309	20250121	154700	465304615	4165	4165	4165	4165	0
310	20250121	154600	465304615	4165	4165	4165	4165	0
311	20250121	154500	465304615	4165	4165	4165	4165	0
312	20250121	154400	465304615	4165	4165	4165	4165	0
313	20250121	154300	465304615	4165	4165	4165	4165	0
314	20250121	154200	465304615	4165	4165	4165	4165	0
315	20250121	154100	465304615	4165	4165	4165	4165	0
316	20250121	154000	465304615	4165	4165	4165	4165	0
317	20250121	153900	465304615	4165	4165	4165	4165	0
318	20250121	153800	465304615	4165	4165	4165	4165	0
319	20250121	153700	465304615	4165	4165	4165	4165	0
320	20250121	153600	465304615	4165	4165	4165	4165	0
321	20250121	153500	465304615	4165	4165	4165	4165	0
322	20250121	153400	465304615	4165	4165	4165	4165	0
323	20250121	153300	465304615	4165	4165	4165	4165	0
324	20250121	153200	465304615	4165	4165	4165	4165	0
325	20250121	153100	465304615	4165	4165	4165	4165	0
326	20250121	153000	465304615	4165	4165	4165	4165	367
327	20250121	152900	463776060	4165	4165	4165	4165	0
328	20250121	152800	463776060	4165	4165	4165	4165	0
329	20250121	152700	463776060	4165	4165	4165	4165	0
330	20250121	152600	463776060	4165	4165	4165	4165	0
331	20250121	152500	463776060	4165	4165	4165	4165	0
332	20250121	152400	463776060	4165	4165	4165	4165	0
333	20250121	152300	463776060	4165	4165	4165	4165	0
334	20250121	152200	463776060	4165	4165	4165	4165	0
335	20250121	152100	463776060	4165	4165	4165	4165	0
336	20250121	152000	463776060	4165	4165	4165	4165	0
337	20250121	151900	463776060	4165	4165	4165	4165	0
338	20250121	151800	463776060	4165	4165	4165	4165	6
339	20250121	151700	463751070	4165	4165	4165	4165	8
340	20250121	151600	463717750	4165	4155	4165	4155	5
341	20250121	151500	463696965	4155	4155	4155	4155	77
342	20250121	151400	463377030	4155	4155	4155	4155	0
343	20250121	151300	463377030	4155	4155	4155	4150	15
344	20250121	151200	463314710	4155	4155	4155	4155	9
345	20250121	151100	463277315	4135	4135	4135	4135	0
346	20250121	151000	463277315	4135	4135	4135	4135	0
347	20250121	150900	463277315	4135	4135	4135	4135	0
348	20250121	150800	463277315	4135	4145	4145	4135	108
349	20250121	150700	462829740	4145	4145	4145	4145	0
350	20250121	150600	462829740	4145	4145	4145	4145	1
351	20250121	150500	462825595	4140	4140	4140	4140	41
352	20250121	150400	462655855	4140	4140	4140	4140	0
353	20250121	150300	462655855	4140	4140	4140	4140	4
354	20250121	150200	462639295	4135	4135	4135	4135	0
355	20250121	150100	462639295	4135	4130	4135	4130	57
356	20250121	150000	462403860	4125	4125	4125	4125	0
357	20250121	145900	462403860	4125	4120	4125	4120	42
358	20250121	145800	462230745	4115	4115	4115	4115	0
359	20250121	145700	462230745	4115	4095	4115	4095	7
360	20250121	145600	462202060	4115	4105	4115	4095	15
361	20250121	145500	462140595	4095	4095	4095	4095	18
362	20250121	145400	462066885	4095	4090	4105	4090	472
363	20250121	145300	460134065	4090	4090	4090	4090	18
364	20250121	145200	460060445	4095	4095	4095	4095	18
365	20250121	145100	459986735	4095	4095	4095	4095	18
366	20250121	145000	459913025	4095	4095	4095	4095	18
367	20250121	144900	459839315	4095	4105	4105	4095	21
368	20250121	144800	459753260	4105	4105	4145	4105	20
369	20250121	144700	459671080	4105	4120	4120	4105	498
370	20250121	144600	457619500	4120	4135	4135	4120	18
371	20250121	144500	457545250	4135	4125	4135	4125	18
372	20250121	144400	457470880	4195	4100	4195	4100	788
373	20250121	144300	454191865	4100	4100	4105	4100	70
374	20250121	144200	453904605	4100	4100	4100	4100	18
375	20250121	144100	453830805	4100	4100	4100	4100	18
376	20250121	144000	453757005	4100	4100	4100	4100	12
377	20250121	143900	453707805	4105	4105	4105	4105	0
378	20250121	143800	453707805	4105	4105	4105	4105	0
379	20250121	143700	453707805	4105	4105	4105	4105	0
380	20250121	143600	453707805	4105	4105	4105	4105	16
381	20250121	143500	453642125	4090	4090	4090	4090	0
382	20250121	143400	453642125	4090	4090	4090	4090	0
383	20250121	143300	453642125	4090	4090	4090	4090	0
384	20250121	143200	453642125	4090	4090	4090	4090	0
385	20250121	143100	453642125	4090	4090	4090	4090	0
386	20250121	143000	453642125	4090	4090	4090	4090	1
387	20250121	142900	453638035	4120	4120	4120	4120	0
388	20250121	142800	453638035	4120	4120	4120	4120	0
389	20250121	142700	453638035	4120	4120	4120	4120	0
390	20250121	142600	453638035	4120	4120	4120	4120	0
391	20250121	142500	453638035	4120	4120	4120	4120	0
392	20250121	142400	453638035	4120	4120	4120	4120	0
393	20250121	142300	453638035	4120	4120	4120	4120	0
394	20250121	142200	453638035	4120	4120	4120	4120	0
395	20250121	142100	453638035	4120	4120	4120	4120	0
396	20250121	142000	453638035	4120	4120	4120	4120	0
397	20250121	141900	453638035	4120	4120	4120	4120	1
398	20250121	141800	453633915	4105	4105	4105	4105	0
399	20250121	141700	453633915	4105	4105	4105	4105	0
400	20250121	141600	453633915	4105	4105	4105	4105	0
401	20250121	141500	453633915	4105	4105	4105	4105	0
402	20250121	141400	453633915	4105	4090	4105	4090	201
403	20250121	141300	452808825	4090	4090	4090	4090	0
404	20250121	141200	452808825	4090	4090	4090	4090	31
405	20250121	141100	452682035	4090	4095	4095	4090	114
406	20250121	141000	452215430	4090	4090	4090	4090	91
407	20250121	140900	451843240	4090	4090	4090	4090	32
408	20250121	140800	451712360	4090	4090	4090	4090	72
409	20250121	140700	451417880	4090	4090	4090	4090	32
410	20250121	140600	451287000	4090	4090	4090	4090	31
411	20250121	140500	451160210	4090	4095	4095	4090	108
412	20250121	140400	450718125	4095	4100	4100	4095	39
413	20250121	140300	450558385	4095	4095	4095	4090	86
414	20250121	140200	450206375	4095	4095	4095	4095	44
415	20250121	140100	450026195	4095	4105	4105	4095	165
416	20250121	140000	449349190	4100	4090	4135	4090	121
417	20250121	135900	448852705	4095	4095	4095	4095	52
418	20250121	135800	448639765	4095	4095	4095	4095	64
419	20250121	135700	448377685	4095	4095	4100	4095	525
420	20250121	135600	446227655	4095	4100	4100	4095	629
421	20250121	135500	443648915	4100	4100	4100	4100	68
422	20250121	135400	443370115	4100	4100	4100	4100	32
423	20250121	135300	443238915	4100	4100	4100	4100	73
424	20250121	135200	442939615	4100	4100	4100	4100	32
425	20250121	135100	442808415	4100	4100	4105	4100	89
426	20250121	135000	442443420	4100	4100	4100	4100	74
427	20250121	134900	442140020	4100	4100	4100	4100	38
428	20250121	134800	441984220	4100	4100	4100	4100	31
429	20250121	134700	441857120	4100	4100	4100	4100	85
430	20250121	134600	441508620	4100	4105	4135	4100	104
431	20250121	134500	441080630	4100	4150	4150	4100	81
432	20250121	134400	440747210	4125	4105	4125	4105	100
433	20250121	134300	440336210	4105	4105	4125	4105	153
434	20250121	134200	439706235	4100	4100	4105	4100	102
435	20250121	134100	439288015	4100	4100	4100	4100	45
436	20250121	134000	439103515	4100	4100	4100	4100	61
437	20250121	133900	438853415	4100	4100	4100	4100	31
438	20250121	133800	438726315	4105	4100	4105	4100	69
439	20250121	133700	438443320	4100	4100	4100	4100	90
440	20250121	133600	438074320	4105	4105	4105	4105	38
441	20250121	133500	437918330	4120	4105	4120	4100	79
442	20250121	133400	437594180	4110	4110	4110	4110	0
443	20250121	133300	437594180	4110	4100	4110	4100	187
444	20250121	133200	436826525	4105	4105	4105	4105	136
445	20250121	133100	436268245	4105	4105	4105	4105	6
446	20250121	133000	436243615	4110	4100	4110	4100	58
447	20250121	132900	436005670	4100	4105	4105	4100	27
448	20250121	132800	435894870	4100	4100	4100	4100	12
449	20250121	132700	435845670	4100	4100	4100	4100	38
450	20250121	132600	435689870	4105	4105	4105	4105	0
451	20250121	132500	435689870	4105	4105	4105	4105	16
452	20250121	132400	435624190	4105	4105	4105	4105	27
453	20250121	132300	435513355	4105	4105	4105	4105	20
454	20250121	132200	435431255	4105	4105	4105	4105	39
455	20250121	132100	435271160	4105	4105	4105	4105	12
456	20250121	132000	435221900	4100	4100	4100	4100	6
457	20250121	131900	435197300	4105	4105	4105	4105	29
458	20250121	131800	435078255	4105	4105	4105	4100	15
459	20250121	131700	435016715	4100	4105	4105	4100	70
460	20250121	131600	434729430	4105	4105	4105	4105	6
461	20250121	131500	434704800	4105	4105	4105	4105	0
462	20250121	131400	434704800	4105	4115	4120	4105	66
463	20250121	131300	434433495	4115	4115	4115	4115	0
464	20250121	131200	434433495	4115	4120	4120	4115	35
465	20250121	131100	434289330	4115	4115	4115	4115	29
466	20250121	131000	434169995	4105	4105	4105	4105	1
467	20250121	130900	434165890	4105	4100	4105	4100	49
468	20250121	130800	433964780	4110	4105	4110	4105	29
469	20250121	130700	433845650	4100	4105	4105	4100	36
470	20250121	130600	433697905	4145	4145	4145	4145	0
471	20250121	130500	433697905	4145	4145	4145	4145	72
472	20250121	130400	433399465	4145	4115	4145	4105	83
473	20250121	130300	433057420	4115	4110	4115	4100	42
474	20250121	130200	432884950	4110	4095	4110	4095	13
475	20250121	130100	432831700	4095	4095	4100	4095	46
476	20250121	130000	432643275	4095	4095	4095	4095	19
477	20250121	125900	432565470	4100	4095	4100	4095	45
478	20250121	125800	432381130	4100	4095	4100	4095	8
479	20250121	125700	432348360	4095	4095	4095	4095	0
480	20250121	125600	432348360	4095	4095	4095	4095	50
481	20250121	125500	432143610	4095	4095	4095	4095	12
482	20250121	125400	432094470	4095	4095	4095	4095	40
483	20250121	125300	431930670	4095	4095	4095	4095	12
484	20250121	125200	431881530	4100	4100	4100	4100	0
485	20250121	125100	431881530	4100	4080	4100	4080	136
486	20250121	125000	431325190	4075	4075	4075	4075	10
487	20250121	124900	431284440	4080	4080	4080	4080	41
488	20250121	124800	431117160	4085	4080	4085	4080	53
489	20250121	124700	430900900	4075	4075	4075	4075	0
490	20250121	124600	430900900	4075	4080	4080	4075	934
491	20250121	124500	427090805	4080	4080	4080	4080	7
492	20250121	124400	427062245	4080	4080	4080	4080	32
493	20250121	124300	426931685	4080	4080	4080	4080	19
494	20250121	124200	426854165	4080	4080	4080	4080	13
495	20250121	124100	426801125	4080	4080	4080	4080	35
496	20250121	124000	426658325	4080	4080	4080	4080	13
497	20250121	123900	426605285	4080	4080	4080	4080	19
498	20250121	123800	426527765	4080	4080	4080	4080	33
499	20250121	123700	426393125	4080	4080	4080	4080	19
500	20250121	123600	426315605	4080	4080	4080	4080	39
501	20250121	123500	426156485	4085	4085	4085	4085	225
502	20250121	123400	425237360	4085	4085	4085	4085	20
503	20250121	123300	425155660	4085	4085	4085	4085	34
504	20250121	123200	425016770	4085	4085	4085	4085	11
505	20250121	123100	424971835	4085	4075	4085	4075	150
506	20250121	123000	424359995	4075	4075	4075	4075	13
507	20250121	122900	424307020	4075	4075	4075	4075	10
508	20250121	122800	424266270	4075	4075	4075	4075	68
509	20250121	122700	423989170	4075	4085	4085	4075	857
510	20250121	122600	420492625	4085	4095	4095	4085	21
511	20250121	122500	420406780	4110	4110	4110	4110	0
512	20250121	122400	420406780	4110	4110	4110	4110	0
513	20250121	122300	420406780	4110	4085	4110	4085	457
514	20250121	122200	418534905	4085	4085	4085	4085	13
515	20250121	122100	418481800	4085	4075	4085	4075	200
516	20250121	122000	417665585	4075	4075	4075	4075	0
517	20250121	121900	417665585	4075	4075	4075	4075	18
518	20250121	121800	417592235	4075	4075	4075	4075	35
519	20250121	121700	417449610	4080	4085	4085	4080	214
520	20250121	121600	416575490	4085	4075	4085	4075	24
521	20250121	121500	416477590	4075	4080	4080	4075	962
522	20250121	121400	412553095	4080	4080	4080	4080	53
523	20250121	121300	412336855	4080	4080	4080	4080	49
524	20250121	121200	412136935	4080	4080	4080	4080	7
525	20250121	121100	412108375	4080	4080	4080	4080	0
526	20250121	121000	412108375	4080	4080	4085	4080	81
527	20250121	120900	411777745	4080	4080	4080	4080	1
528	20250121	120800	411773665	4080	4080	4080	4080	36
529	20250121	120700	411626785	4080	4080	4080	4080	25
530	20250121	120600	411524785	4085	4080	4085	4080	10
531	20250121	120500	411483960	4080	4080	4080	4080	28
532	20250121	120400	411369720	4090	4090	4090	4090	62
533	20250121	120300	411116140	4090	4080	4090	4080	417
534	20250121	120200	409412030	4080	4080	4080	4080	6
535	20250121	120100	409387550	4080	4080	4080	4080	19
536	20250121	120000	409310030	4085	4080	4085	4080	56
537	20250121	115900	409081500	4080	4080	4080	4080	7
538	20250121	115800	409052940	4080	4085	4085	4080	614
539	20250121	115700	406546740	4090	4090	4090	4085	228
540	20250121	115600	405614250	4095	4095	4095	4090	22
541	20250121	115500	405524220	4090	4090	4090	4090	51
542	20250121	115400	405315630	4090	4090	4090	4090	0
543	20250121	115300	405315630	4090	4085	4090	4085	35
544	20250121	115200	405172545	4090	4095	4095	4090	22
545	20250121	115100	405082535	4095	4095	4095	4095	6
546	20250121	115000	405057965	4100	4100	4100	4100	64
547	20250121	114900	404795565	4100	4100	4100	4100	51
548	20250121	114800	404586465	4100	4100	4100	4100	6
549	20250121	114700	404561865	4105	4105	4105	4105	106
550	20250121	114600	404126735	4105	4115	4115	4105	12
551	20250121	114500	404077415	4120	4120	4130	4120	311
552	20250121	114400	402794450	4110	4090	4110	4090	204
553	20250121	114300	401958490	4095	4095	4095	4095	9
554	20250121	114200	401921635	4095	4110	4110	4095	102
555	20250121	114100	401502445	4095	4100	4105	4095	507
556	20250121	114000	399426190	4090	4105	4105	4085	902
557	20250121	113900	395729370	4110	4120	4120	4110	128
558	20250121	113800	395203095	4120	4120	4120	4120	8
559	20250121	113700	395170135	4120	4120	4125	4120	263
560	20250121	113600	394086175	4125	4125	4125	4125	1
561	20250121	113500	394082050	4145	4125	4145	4125	31
562	20250121	113400	393954155	4160	4125	4160	4125	555
563	20250121	113300	391656320	4125	4120	4125	4120	130
564	20250121	113200	391120105	4120	4120	4120	4120	31
565	20250121	113100	390992385	4120	4120	4120	4120	26
566	20250121	113000	390885265	4120	4120	4120	4120	12
567	20250121	112900	390835825	4120	4125	4125	4120	523
568	20250121	112800	388678615	4120	4120	4120	4120	12
569	20250121	112700	388629175	4120	4120	4120	4120	53
570	20250121	112600	388410815	4125	4125	4125	4125	10
571	20250121	112500	388369565	4120	4120	4120	4120	163
572	20250121	112400	387698005	4120	4120	4120	4120	62
573	20250121	112300	387442565	4125	4125	4125	4125	0
574	20250121	112200	387442565	4125	4125	4125	4125	119
575	20250121	112100	386951690	4125	4125	4125	4125	13
576	20250121	112000	386898065	4125	4130	4130	4125	15
577	20250121	111900	386836180	4135	4135	4135	4135	180
578	20250121	111800	386091880	4135	4135	4135	4135	18
579	20250121	111700	386017450	4135	4135	4135	4135	107
580	20250121	111600	385575005	4135	4135	4135	4135	7
581	20250121	111500	385546060	4135	4135	4135	4135	20
582	20250121	111400	385463360	4135	4135	4135	4135	49
583	20250121	111300	385260745	4135	4130	4135	4130	11
584	20250121	111200	385215290	4135	4130	4135	4130	69
585	20250121	111100	384930190	4130	4125	4130	4125	1670
586	20250121	111000	378040905	4125	4125	4125	4125	13
587	20250121	110900	377987280	4125	4125	4125	4125	49
588	20250121	110800	377785155	4125	4135	4135	4125	264
589	20250121	110700	376694485	4135	4140	4140	4135	23
590	20250121	110600	376599300	4135	4135	4145	4135	127
591	20250121	110500	376073935	4135	4135	4135	4135	7
592	20250121	110400	376044990	4135	4135	4135	4135	28
593	20250121	110300	375929210	4135	4135	4135	4135	19
594	20250121	110200	375850645	4135	4135	4135	4135	1
595	20250121	110100	375846510	4145	4190	4190	4145	432
596	20250121	110000	374037645	4195	4125	4195	4120	1223
597	20250121	105900	368928610	4120	4135	4135	4120	2050
598	20250121	105800	360455205	4135	4140	4140	4135	160
599	20250121	105700	359793495	4150	4150	4150	4150	8
600	20250121	105600	359760295	4150	4155	4155	4150	145
601	20250121	105500	359157965	4155	4150	4155	4150	578
602	20250121	105400	356759090	4145	4140	4145	4140	213
603	20250121	105300	355876395	4140	4140	4140	4140	0
604	20250121	105200	355876395	4140	4140	4140	4140	19
605	20250121	105100	355797735	4145	4140	4145	4140	104
606	20250121	105000	355366910	4140	4145	4145	4140	89
607	20250121	104900	354998035	4140	4140	4140	4140	20
608	20250121	104800	354915235	4140	4140	4145	4140	45
609	20250121	104700	354728900	4140	4140	4140	4140	7
610	20250121	104600	354699920	4140	4145	4145	4140	60
611	20250121	104500	354451380	4140	4135	4140	4135	60
612	20250121	104400	354203075	4135	4135	4135	4135	41
613	20250121	104300	354033540	4130	4130	4130	4130	40
614	20250121	104200	353868340	4130	4125	4130	4125	417
615	20250121	104100	352146255	4125	4125	4125	4125	7
616	20250121	104000	352117380	4120	4120	4120	4120	6
617	20250121	103900	352092660	4115	4135	4135	4115	2453
618	20250121	103800	341968270	4130	4130	4130	4130	0
619	20250121	103700	341968270	4130	4140	4140	4130	141
620	20250121	103600	341385610	4145	4145	4145	4145	27
621	20250121	103500	341273695	4140	4130	4140	4130	165
622	20250121	103400	340591325	4125	4130	4130	4125	43
623	20250121	103300	340413885	4130	4130	4130	4130	400
624	20250121	103200	338761885	4130	4145	4145	4130	763
625	20250121	103100	335605210	4150	4150	4150	4150	58
626	20250121	103000	335364510	4150	4150	4150	4150	19
627	20250121	102900	335285660	4150	4150	4150	4150	86
628	20250121	102800	334928760	4150	4180	4180	4150	531
629	20250121	102700	332719110	4180	4180	4180	4180	139
630	20250121	102600	332138090	4180	4180	4180	4165	132
631	20250121	102500	331587190	4165	4155	4165	4155	610
632	20250121	102400	329047830	4155	4160	4160	4155	34
633	20250121	102300	328906455	4160	4160	4160	4155	18
634	20250121	102200	328831605	4160	4150	4160	4150	134
635	20250121	102100	328274990	4145	4150	4150	4145	11
636	20250121	102000	328229375	4155	4175	4175	4155	407
637	20250121	101900	326535980	4180	4185	4185	4170	188
638	20250121	101800	325749710	4175	4175	4175	4175	9
639	20250121	101700	325712135	4160	4170	4170	4160	416
640	20250121	101600	323980560	4170	4170	4170	4170	2
641	20250121	101500	323972220	4175	4175	4175	4175	7
642	20250121	101400	323942995	4185	4195	4195	4185	263
643	20250121	101300	322842330	4195	4230	4235	4195	353
644	20250121	101200	321350380	4245	4190	4250	4190	413
645	20250121	101100	319600340	4185	4145	4185	4145	1300
646	20250121	101000	314190930	4140	4140	4140	4140	122
647	20250121	100900	313685850	4135	4135	4135	4135	174
648	20250121	100800	312966360	4135	4130	4140	4130	250
649	20250121	100700	311932450	4130	4130	4130	4130	16
650	20250121	100600	311866370	4125	4130	4130	4125	210
651	20250121	100500	310999700	4130	4135	4135	4130	298
652	20250121	100400	309768705	4140	4145	4145	4135	35
653	20250121	100300	309623650	4145	4140	4145	4120	1052
654	20250121	100200	305272510	4145	4150	4155	4140	450
655	20250121	100100	303406085	4145	4155	4180	4140	568
656	20250121	100000	301047310	4190	4170	4190	4160	838
657	20250121	095900	297556530	4170	4205	4205	4170	1081
658	20250121	095800	293032060	4210	4235	4235	4210	14
659	20250121	095700	292973095	4235	4200	4235	4200	233
660	20250121	095600	291993860	4220	4250	4250	4220	898
661	20250121	095500	288193180	4250	4245	4250	4245	50
662	20250121	095400	287980845	4265	4285	4295	4265	106
663	20250121	095300	287526495	4265	4265	4265	4265	5
664	20250121	095200	287505170	4265	4220	4370	4220	2382
665	20250121	095100	277393245	4165	4315	4320	4150	6462
666	20250121	095000	250108790	4315	4315	4315	4305	442
667	20250121	094900	248204875	4320	4320	4370	4315	924
668	20250121	094800	244214005	4320	4340	4345	4320	236
669	20250121	094700	243188770	4395	4340	4395	4340	907
670	20250121	094600	239242825	4400	4430	4430	4400	1254
671	20250121	094500	233714685	4460	4445	4460	4430	3892
672	20250121	094400	216466505	4440	4470	4470	4430	295
673	20250121	094300	215156115	4470	4410	4470	4405	2753
674	20250121	094200	202920440	4465	4465	4470	4410	4254
675	20250121	094100	183939005	4465	4385	4465	4385	5233
676	20250121	094000	160783345	4395	4350	4395	4305	3229
677	20250121	093900	146683215	4350	4315	4350	4315	339
678	20250121	093800	145217515	4335	4340	4340	4335	326
679	20250121	093700	143803290	4350	4340	4350	4340	217
680	20250121	093600	142861390	4315	4370	4370	4315	544
681	20250121	093500	140505090	4370	4390	4390	4335	702
682	20250121	093400	137448170	4390	4350	4390	4345	660
683	20250121	093300	134570190	4350	4395	4395	4350	4294
684	20250121	093200	115800655	4395	4395	4395	4365	1455
685	20250121	093100	109425360	4395	4360	4395	4355	1015
686	20250121	093000	104987430	4360	4370	4385	4360	244
687	20250121	092900	103920735	4370	4300	4370	4300	88
688	20250121	092800	103541815	4280	4340	4385	4280	4146
689	20250121	092700	85608970	4365	4330	4365	4330	992
690	20250121	092600	81297845	4325	4300	4330	4300	471
691	20250121	092500	79271960	4300	4300	4340	4300	421
692	20250121	092400	77461035	4265	4300	4300	4265	84
693	20250121	092300	77100080	4295	4305	4360	4295	769
694	20250121	092200	73795395	4370	4370	4370	4370	9
695	20250121	092100	73756065	4300	4370	4395	4300	634
696	20250121	092000	71017825	4380	4290	4380	4220	1482
697	20250121	091900	64647520	4400	4470	4470	4350	3776
698	20250121	091800	48044800	4470	4315	4480	4315	2974
699	20250121	091700	35017975	4315	4285	4320	4285	1562
700	20250121	091600	28302205	4285	4280	4285	4280	221
701	20250121	091500	27355280	4280	4270	4290	4270	1367
702	20250121	091400	21506275	4265	4255	4265	4255	535
703	20250121	091300	19226000	4255	4235	4255	4235	1453
704	20250121	091200	13063680	4235	4205	4235	4205	551
705	20250121	091100	10731845	4235	4235	4235	4235	3
706	20250121	091000	10719140	4240	4240	4240	4240	7
707	20250121	090900	10689460	4240	4225	4240	4205	293
708	20250121	090800	9451440	4195	4200	4225	4195	1096
709	20250121	090700	4839180	4195	4190	4195	4190	115
710	20250121	090600	4356830	4190	4190	4190	4190	57
711	20250121	090500	4118000	4150	4145	4150	4145	992
712	20250121	090400	4150	4150	4150	4150	4150	0
713	20250121	090300	4150	4150	4150	4150	4150	0
714	20250121	090200	4150	4150	4150	4150	4150	0
715	20250121	090100	4150	4150	4150	4150	4150	0
716	20250121	090000	4150	4150	4150	4150	4150	1