KissMeData/258610/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205700	449732465	1660	1660	1660	1660	10229
3	20250121	205600	449732465	1660	1660	1660	1660	0
4	20250121	205500	449732465	1660	1660	1660	1660	0
5	20250121	205400	449732465	1660	1660	1660	1660	0
6	20250121	205300	449732465	1660	1660	1660	1660	0
7	20250121	205200	449732465	1660	1660	1660	1660	0
8	20250121	205100	449732465	1660	1660	1660	1660	0
9	20250121	205000	449732465	1660	1660	1660	1660	0
10	20250121	204900	449732465	1660	1660	1660	1660	0
11	20250121	204800	449732465	1660	1660	1660	1660	0
12	20250121	204700	449732465	1660	1660	1660	1660	0
13	20250121	204600	449732465	1660	1660	1660	1660	0
14	20250121	204500	449732465	1660	1660	1660	1660	0
15	20250121	204400	449732465	1660	1660	1660	1660	0
16	20250121	204300	449732465	1660	1660	1660	1660	0
17	20250121	204200	449732465	1660	1660	1660	1660	0
18	20250121	204100	449732465	1660	1660	1660	1660	0
19	20250121	204000	449732465	1660	1660	1660	1660	0
20	20250121	203900	449732465	1660	1660	1660	1660	0
21	20250121	203800	449732465	1660	1660	1660	1660	0
22	20250121	203700	449732465	1660	1660	1660	1660	0
23	20250121	203600	449732465	1660	1660	1660	1660	0
24	20250121	203500	449732465	1660	1660	1660	1660	0
25	20250121	203400	449732465	1660	1660	1660	1660	0
26	20250121	203300	449732465	1660	1660	1660	1660	0
27	20250121	203200	449732465	1660	1660	1660	1660	0
28	20250121	203100	449732465	1660	1660	1660	1660	0
29	20250121	203000	449732465	1660	1660	1660	1660	0
30	20250121	202900	449732465	1660	1660	1660	1660	0
31	20250121	202800	449732465	1660	1660	1660	1660	0
32	20250121	202700	449732465	1660	1660	1660	1660	10229
33	20250121	202600	449732465	1660	1660	1660	1660	0
34	20250121	202500	449732465	1660	1660	1660	1660	0
35	20250121	202400	449732465	1660	1660	1660	1660	0
36	20250121	202300	449732465	1660	1660	1660	1660	0
37	20250121	202200	449732465	1660	1660	1660	1660	0
38	20250121	202100	449732465	1660	1660	1660	1660	0
39	20250121	202000	449732465	1660	1660	1660	1660	0
40	20250121	201900	449732465	1660	1660	1660	1660	0
41	20250121	201800	449732465	1660	1660	1660	1660	0
42	20250121	201700	449732465	1660	1660	1660	1660	0
43	20250121	201600	449732465	1660	1660	1660	1660	0
44	20250121	201500	449732465	1660	1660	1660	1660	0
45	20250121	201400	449732465	1660	1660	1660	1660	0
46	20250121	201300	449732465	1660	1660	1660	1660	0
47	20250121	201200	449732465	1660	1660	1660	1660	0
48	20250121	201100	449732465	1660	1660	1660	1660	0
49	20250121	201000	449732465	1660	1660	1660	1660	0
50	20250121	200900	449732465	1660	1660	1660	1660	0
51	20250121	200800	449732465	1660	1660	1660	1660	0
52	20250121	200700	449732465	1660	1660	1660	1660	0
53	20250121	200600	449732465	1660	1660	1660	1660	0
54	20250121	200500	449732465	1660	1660	1660	1660	0
55	20250121	200400	449732465	1660	1660	1660	1660	0
56	20250121	200300	449732465	1660	1660	1660	1660	0
57	20250121	200200	449732465	1660	1660	1660	1660	0
58	20250121	200100	449732465	1660	1660	1660	1660	0
59	20250121	200000	449732465	1660	1660	1660	1660	0
60	20250121	195900	449732465	1660	1660	1660	1660	0
61	20250121	195800	449732465	1660	1660	1660	1660	0
62	20250121	195700	449732465	1660	1660	1660	1660	10229
63	20250121	195600	449732465	1660	1660	1660	1660	0
64	20250121	195500	449732465	1660	1660	1660	1660	0
65	20250121	195400	449732465	1660	1660	1660	1660	0
66	20250121	195300	449732465	1660	1660	1660	1660	0
67	20250121	195200	449732465	1660	1660	1660	1660	0
68	20250121	195100	449732465	1660	1660	1660	1660	0
69	20250121	195000	449732465	1660	1660	1660	1660	0
70	20250121	194900	449732465	1660	1660	1660	1660	0
71	20250121	194800	449732465	1660	1660	1660	1660	0
72	20250121	194700	449732465	1660	1660	1660	1660	0
73	20250121	194600	449732465	1660	1660	1660	1660	0
74	20250121	194500	449732465	1660	1660	1660	1660	0
75	20250121	194400	449732465	1660	1660	1660	1660	0
76	20250121	194300	449732465	1660	1660	1660	1660	0
77	20250121	194200	449732465	1660	1660	1660	1660	0
78	20250121	194100	449732465	1660	1660	1660	1660	0
79	20250121	194000	449732465	1660	1660	1660	1660	0
80	20250121	193900	449732465	1660	1660	1660	1660	0
81	20250121	193800	449732465	1660	1660	1660	1660	0
82	20250121	193700	449732465	1660	1660	1660	1660	0
83	20250121	193600	449732465	1660	1660	1660	1660	0
84	20250121	193500	449732465	1660	1660	1660	1660	0
85	20250121	193400	449732465	1660	1660	1660	1660	0
86	20250121	193300	449732465	1660	1660	1660	1660	0
87	20250121	193200	449732465	1660	1660	1660	1660	0
88	20250121	193100	449732465	1660	1660	1660	1660	0
89	20250121	193000	449732465	1660	1660	1660	1660	0
90	20250121	192900	449732465	1660	1660	1660	1660	0
91	20250121	192800	449732465	1660	1660	1660	1660	0
92	20250121	192700	449732465	1660	1660	1660	1660	10229
93	20250121	192600	449732465	1660	1660	1660	1660	0
94	20250121	192500	449732465	1660	1660	1660	1660	0
95	20250121	192400	449732465	1660	1660	1660	1660	0
96	20250121	192300	449732465	1660	1660	1660	1660	0
97	20250121	192200	449732465	1660	1660	1660	1660	0
98	20250121	192100	449732465	1660	1660	1660	1660	0
99	20250121	192000	449732465	1660	1660	1660	1660	0
100	20250121	191900	449732465	1660	1660	1660	1660	0
101	20250121	191800	449732465	1660	1660	1660	1660	0
102	20250121	191700	449732465	1660	1660	1660	1660	0
103	20250121	191600	449732465	1660	1660	1660	1660	0
104	20250121	191500	449732465	1660	1660	1660	1660	0
105	20250121	191400	449732465	1660	1660	1660	1660	0
106	20250121	191300	449732465	1660	1660	1660	1660	0
107	20250121	191200	449732465	1660	1660	1660	1660	0
108	20250121	191100	449732465	1660	1660	1660	1660	0
109	20250121	191000	449732465	1660	1660	1660	1660	0
110	20250121	190900	449732465	1660	1660	1660	1660	0
111	20250121	190800	449732465	1660	1660	1660	1660	0
112	20250121	190700	449732465	1660	1660	1660	1660	0
113	20250121	190600	449732465	1660	1660	1660	1660	0
114	20250121	190500	449732465	1660	1660	1660	1660	0
115	20250121	190400	449732465	1660	1660	1660	1660	0
116	20250121	190300	449732465	1660	1660	1660	1660	0
117	20250121	190200	449732465	1660	1660	1660	1660	0
118	20250121	190100	449732465	1660	1660	1660	1660	0
119	20250121	190000	449732465	1660	1660	1660	1660	0
120	20250121	185900	449732465	1660	1660	1660	1660	0
121	20250121	185800	449732465	1660	1660	1660	1660	0
122	20250121	185700	449732465	1660	1660	1660	1660	10229
123	20250121	185600	449732465	1660	1660	1660	1660	0
124	20250121	185500	449732465	1660	1660	1660	1660	0
125	20250121	185400	449732465	1660	1660	1660	1660	0
126	20250121	185300	449732465	1660	1660	1660	1660	0
127	20250121	185200	449732465	1660	1660	1660	1660	0
128	20250121	185100	449732465	1660	1660	1660	1660	0
129	20250121	185000	449732465	1660	1660	1660	1660	0
130	20250121	184900	449732465	1660	1660	1660	1660	0
131	20250121	184800	449732465	1660	1660	1660	1660	0
132	20250121	184700	449732465	1660	1660	1660	1660	0
133	20250121	184600	449732465	1660	1660	1660	1660	0
134	20250121	184500	449732465	1660	1660	1660	1660	0
135	20250121	184400	449732465	1660	1660	1660	1660	0
136	20250121	184300	449732465	1660	1660	1660	1660	0
137	20250121	184200	449732465	1660	1660	1660	1660	0
138	20250121	184100	449732465	1660	1660	1660	1660	0
139	20250121	184000	449732465	1660	1660	1660	1660	0
140	20250121	183900	449732465	1660	1660	1660	1660	0
141	20250121	183800	449732465	1660	1660	1660	1660	0
142	20250121	183700	449732465	1660	1660	1660	1660	0
143	20250121	183600	449732465	1660	1660	1660	1660	0
144	20250121	183500	449732465	1660	1660	1660	1660	0
145	20250121	183400	449732465	1660	1660	1660	1660	0
146	20250121	183300	449732465	1660	1660	1660	1660	0
147	20250121	183200	449732465	1660	1660	1660	1660	0
148	20250121	183100	449732465	1660	1660	1660	1660	0
149	20250121	183000	449732465	1660	1660	1660	1660	0
150	20250121	182900	449732465	1660	1660	1660	1660	0
151	20250121	182800	449732465	1660	1660	1660	1660	0
152	20250121	182700	449732465	1660	1660	1660	1660	10229
153	20250121	182600	449732465	1660	1660	1660	1660	0
154	20250121	182500	449732465	1660	1660	1660	1660	0
155	20250121	182400	449732465	1660	1660	1660	1660	0
156	20250121	182300	449732465	1660	1660	1660	1660	0
157	20250121	182200	449732465	1660	1660	1660	1660	0
158	20250121	182100	449732465	1660	1660	1660	1660	0
159	20250121	182000	449732465	1660	1660	1660	1660	0
160	20250121	181900	449732465	1660	1660	1660	1660	0
161	20250121	181800	449732465	1660	1660	1660	1660	0
162	20250121	181700	449732465	1660	1660	1660	1660	0
163	20250121	181600	449732465	1660	1660	1660	1660	0
164	20250121	181500	449732465	1660	1660	1660	1660	0
165	20250121	181400	449732465	1660	1660	1660	1660	0
166	20250121	181300	449732465	1660	1660	1660	1660	0
167	20250121	181200	449732465	1660	1660	1660	1660	0
168	20250121	181100	449732465	1660	1660	1660	1660	0
169	20250121	181000	449732465	1660	1660	1660	1660	0
170	20250121	180900	449732465	1660	1660	1660	1660	0
171	20250121	180800	449732465	1660	1660	1660	1660	0
172	20250121	180700	449732465	1660	1660	1660	1660	0
173	20250121	180600	449732465	1660	1660	1660	1660	0
174	20250121	180500	449732465	1660	1660	1660	1660	0
175	20250121	180400	449732465	1660	1660	1660	1660	0
176	20250121	180300	449732465	1660	1660	1660	1660	0
177	20250121	180200	449732465	1660	1660	1660	1660	0
178	20250121	180100	449732465	1660	1660	1660	1660	0
179	20250121	180000	449732465	1660	1660	1660	1660	0
180	20250121	175900	449732465	1660	1660	1660	1660	0
181	20250121	175800	449732465	1660	1660	1660	1660	0
182	20250121	175700	449732465	1660	1660	1660	1660	10229
183	20250121	175600	449732465	1660	1660	1660	1660	0
184	20250121	175500	449732465	1660	1660	1660	1660	0
185	20250121	175400	449732465	1660	1660	1660	1660	0
186	20250121	175300	449732465	1660	1660	1660	1660	0
187	20250121	175200	449732465	1660	1660	1660	1660	0
188	20250121	175100	449732465	1660	1660	1660	1660	0
189	20250121	175000	449732465	1660	1660	1660	1660	0
190	20250121	174900	449732465	1660	1660	1660	1660	0
191	20250121	174800	449732465	1660	1660	1660	1660	0
192	20250121	174700	449732465	1660	1660	1660	1660	0
193	20250121	174600	449732465	1660	1660	1660	1660	0
194	20250121	174500	449732465	1660	1660	1660	1660	0
195	20250121	174400	449732465	1660	1660	1660	1660	0
196	20250121	174300	449732465	1660	1660	1660	1660	0
197	20250121	174200	449732465	1660	1660	1660	1660	0
198	20250121	174100	449732465	1660	1660	1660	1660	0
199	20250121	174000	449732465	1660	1660	1660	1660	0
200	20250121	173900	449732465	1660	1660	1660	1660	0
201	20250121	173800	449732465	1660	1660	1660	1660	0
202	20250121	173700	449732465	1660	1660	1660	1660	0
203	20250121	173600	449732465	1660	1660	1660	1660	0
204	20250121	173500	449732465	1660	1660	1660	1660	0
205	20250121	173400	449732465	1660	1660	1660	1660	0
206	20250121	173300	449732465	1660	1660	1660	1660	0
207	20250121	173200	449732465	1660	1660	1660	1660	0
208	20250121	173100	449732465	1660	1660	1660	1660	0
209	20250121	173000	449732465	1660	1660	1660	1660	0
210	20250121	172900	449732465	1660	1660	1660	1660	0
211	20250121	172800	449732465	1660	1660	1660	1660	0
212	20250121	172700	449732465	1660	1660	1660	1660	10229
213	20250121	172600	449732465	1660	1660	1660	1660	0
214	20250121	172500	449732465	1660	1660	1660	1660	0
215	20250121	172400	449732465	1660	1660	1660	1660	0
216	20250121	172300	449732465	1660	1660	1660	1660	0
217	20250121	172200	449732465	1660	1660	1660	1660	0
218	20250121	172100	449732465	1660	1660	1660	1660	0
219	20250121	172000	449732465	1660	1660	1660	1660	0
220	20250121	171900	449732465	1660	1660	1660	1660	0
221	20250121	171800	449732465	1660	1660	1660	1660	0
222	20250121	171700	449732465	1660	1660	1660	1660	0
223	20250121	171600	449732465	1660	1660	1660	1660	0
224	20250121	171500	449732465	1660	1660	1660	1660	0
225	20250121	171400	449732465	1660	1660	1660	1660	0
226	20250121	171300	449732465	1660	1660	1660	1660	0
227	20250121	171200	449732465	1660	1660	1660	1660	0
228	20250121	171100	449732465	1660	1660	1660	1660	0
229	20250121	171000	449732465	1660	1660	1660	1660	0
230	20250121	170900	449732465	1660	1660	1660	1660	0
231	20250121	170800	449732465	1660	1660	1660	1660	0
232	20250121	170700	449732465	1660	1660	1660	1660	0
233	20250121	170600	449732465	1660	1660	1660	1660	0
234	20250121	170500	449732465	1660	1660	1660	1660	0
235	20250121	170400	449732465	1660	1660	1660	1660	0
236	20250121	170300	449732465	1660	1660	1660	1660	0
237	20250121	170200	449732465	1660	1660	1660	1660	0
238	20250121	170100	449732465	1660	1660	1660	1660	0
239	20250121	170000	449732465	1660	1660	1660	1660	0
240	20250121	165900	449732465	1660	1660	1660	1660	0
241	20250121	165800	449732465	1660	1660	1660	1660	0
242	20250121	165700	449732465	1660	1660	1660	1660	10229
243	20250121	165600	449732465	1660	1660	1660	1660	0
244	20250121	165500	449732465	1660	1660	1660	1660	0
245	20250121	165400	449732465	1660	1660	1660	1660	0
246	20250121	165300	449732465	1660	1660	1660	1660	0
247	20250121	165200	449732465	1660	1660	1660	1660	0
248	20250121	165100	449732465	1660	1660	1660	1660	0
249	20250121	165000	449732465	1660	1660	1660	1660	0
250	20250121	164900	449732465	1660	1660	1660	1660	0
251	20250121	164800	449732465	1660	1660	1660	1660	0
252	20250121	164700	449732465	1660	1660	1660	1660	0
253	20250121	164600	449732465	1660	1660	1660	1660	0
254	20250121	164500	449732465	1660	1660	1660	1660	0
255	20250121	164400	449732465	1660	1660	1660	1660	0
256	20250121	164300	449732465	1660	1660	1660	1660	0
257	20250121	164200	449732465	1660	1660	1660	1660	0
258	20250121	164100	449732465	1660	1660	1660	1660	0
259	20250121	164000	449732465	1660	1660	1660	1660	0
260	20250121	163900	449732465	1660	1660	1660	1660	0
261	20250121	163800	449732465	1660	1660	1660	1660	0
262	20250121	163700	449732465	1660	1660	1660	1660	0
263	20250121	163600	449732465	1660	1660	1660	1660	0
264	20250121	163500	449732465	1660	1660	1660	1660	0
265	20250121	163400	449732465	1660	1660	1660	1660	0
266	20250121	163300	449732465	1660	1660	1660	1660	0
267	20250121	163200	449732465	1660	1660	1660	1660	0
268	20250121	163100	449732465	1660	1660	1660	1660	0
269	20250121	163000	449732465	1660	1660	1660	1660	0
270	20250121	162900	449732465	1660	1660	1660	1660	0
271	20250121	162800	449732465	1660	1660	1660	1660	0
272	20250121	162700	449732465	1660	1660	1660	1660	10229
273	20250121	162600	449732465	1660	1660	1660	1660	0
274	20250121	162500	449732465	1660	1660	1660	1660	0
275	20250121	162400	449732465	1660	1660	1660	1660	0
276	20250121	162300	449732465	1660	1660	1660	1660	0
277	20250121	162200	449732465	1660	1660	1660	1660	0
278	20250121	162100	449732465	1660	1660	1660	1660	0
279	20250121	162000	449732465	1660	1660	1660	1660	0
280	20250121	161900	449732465	1660	1660	1660	1660	0
281	20250121	161800	449732465	1660	1660	1660	1660	0
282	20250121	161700	449732465	1660	1660	1660	1660	0
283	20250121	161600	449732465	1660	1660	1660	1660	0
284	20250121	161500	449732465	1660	1660	1660	1660	0
285	20250121	161400	449732465	1660	1660	1660	1660	0
286	20250121	161300	449732465	1660	1660	1660	1660	0
287	20250121	161200	449732465	1660	1660	1660	1660	0
288	20250121	161100	449732465	1660	1660	1660	1660	0
289	20250121	161000	449732465	1660	1660	1660	1660	0
290	20250121	160900	449732465	1660	1660	1660	1660	0
291	20250121	160800	449732465	1660	1660	1660	1660	0
292	20250121	160700	449732465	1660	1660	1660	1660	0
293	20250121	160600	449732465	1660	1660	1660	1660	0
294	20250121	160500	449732465	1660	1660	1660	1660	0
295	20250121	160400	449732465	1660	1660	1660	1660	0
296	20250121	160300	449732465	1660	1660	1660	1660	0
297	20250121	160200	449732465	1660	1660	1660	1660	0
298	20250121	160100	449732465	1660	1660	1660	1660	0
299	20250121	160000	449732465	1660	1660	1660	1660	0
300	20250121	155900	449732465	1660	1660	1660	1660	0
301	20250121	155800	449732465	1660	1660	1660	1660	0
302	20250121	155700	449732465	1660	1660	1660	1660	10229
303	20250121	155600	449732465	1660	1660	1660	1660	0
304	20250121	155500	449732465	1660	1660	1660	1660	0
305	20250121	155400	449732465	1660	1660	1660	1660	0
306	20250121	155300	449732465	1660	1660	1660	1660	0
307	20250121	155200	449732465	1660	1660	1660	1660	0
308	20250121	155100	449732465	1660	1660	1660	1660	0
309	20250121	155000	449732465	1660	1660	1660	1660	0
310	20250121	154900	449732465	1660	1660	1660	1660	0
311	20250121	154800	449732465	1660	1660	1660	1660	0
312	20250121	154700	449732465	1660	1660	1660	1660	0
313	20250121	154600	449732465	1660	1660	1660	1660	0
314	20250121	154500	449732465	1660	1660	1660	1660	0
315	20250121	154400	449732465	1660	1660	1660	1660	0
316	20250121	154300	449732465	1660	1660	1660	1660	0
317	20250121	154200	449732465	1660	1660	1660	1660	0
318	20250121	154100	449732465	1660	1660	1660	1660	0
319	20250121	154000	449732465	1660	1660	1660	1660	0
320	20250121	153900	449732465	1660	1660	1660	1660	0
321	20250121	153800	449732465	1660	1660	1660	1660	0
322	20250121	153700	449732465	1660	1660	1660	1660	0
323	20250121	153600	449732465	1660	1660	1660	1660	0
324	20250121	153500	449732465	1660	1660	1660	1660	0
325	20250121	153400	449732465	1660	1660	1660	1660	0
326	20250121	153300	449732465	1660	1660	1660	1660	0
327	20250121	153200	449732465	1660	1660	1660	1660	0
328	20250121	153100	449732465	1660	1660	1660	1660	0
329	20250121	153000	449732465	1660	1660	1660	1660	10229
330	20250121	152900	432752325	1627	1627	1627	1627	0
331	20250121	152800	432752325	1627	1627	1627	1627	0
332	20250121	152700	432752325	1627	1627	1627	1627	0
333	20250121	152600	432752325	1627	1627	1627	1627	0
334	20250121	152500	432752325	1627	1627	1627	1627	0
335	20250121	152400	432752325	1627	1627	1627	1627	0
336	20250121	152300	432752325	1627	1627	1627	1627	0
337	20250121	152200	432752325	1627	1627	1627	1627	0
338	20250121	152100	432752325	1627	1627	1627	1627	0
339	20250121	152000	432752325	1627	1627	1627	1627	0
340	20250121	151900	432752325	1627	1621	1628	1621	192
341	20250121	151800	432440016	1621	1621	1621	1621	530
342	20250121	151700	431580886	1625	1625	1627	1622	751
343	20250121	151600	430362036	1627	1620	1627	1620	321
344	20250121	151500	429841889	1619	1628	1628	1618	614
345	20250121	151400	428848195	1620	1621	1621	1619	652
346	20250121	151300	427792082	1623	1625	1625	1623	310
347	20250121	151200	427288642	1637	1637	1637	1637	1
348	20250121	151100	427287005	1630	1630	1630	1630	20
349	20250121	151000	427254405	1638	1622	1638	1622	327
350	20250121	150900	426723971	1622	1641	1641	1615	815
351	20250121	150800	425405855	1641	1640	1643	1640	3477
352	20250121	150700	419697325	1640	1636	1642	1625	2625
353	20250121	150600	415396362	1636	1612	1636	1612	1596
354	20250121	150500	412805754	1612	1612	1612	1612	140
355	20250121	150400	412580074	1611	1606	1611	1606	2569
356	20250121	150300	408451755	1606	1594	1606	1594	18
357	20250121	150200	408423039	1594	1594	1594	1594	521
358	20250121	150100	407592565	1606	1604	1606	1604	2
359	20250121	150000	407589355	1597	1599	1599	1597	955
360	20250121	145900	406063618	1600	1606	1606	1600	2543
361	20250121	145800	401987512	1606	1611	1611	1606	629
362	20250121	145700	400977333	1611	1611	1611	1611	41
363	20250121	145600	400911282	1611	1611	1611	1611	759
364	20250121	145500	399688533	1611	1611	1611	1611	471
365	20250121	145400	398929752	1612	1612	1612	1612	0
366	20250121	145300	398929752	1612	1611	1612	1611	5070
367	20250121	145200	390761980	1612	1612	1612	1612	0
368	20250121	145100	390761980	1612	1612	1612	1612	1
369	20250121	145000	390760368	1606	1612	1612	1606	22
370	20250121	144900	390725019	1612	1612	1612	1612	2
371	20250121	144800	390721795	1613	1613	1613	1613	0
372	20250121	144700	390721795	1613	1613	1613	1613	2
373	20250121	144600	390718569	1605	1607	1607	1605	39
374	20250121	144500	390655944	1613	1613	1613	1613	8
375	20250121	144400	390643040	1614	1614	1614	1614	0
376	20250121	144300	390643040	1614	1614	1614	1614	0
377	20250121	144200	390643040	1614	1600	1614	1600	2
378	20250121	144100	390639826	1615	1615	1615	1615	0
379	20250121	144000	390639826	1615	1615	1615	1615	1
380	20250121	143900	390638211	1614	1600	1614	1600	718
381	20250121	143800	389484074	1600	1603	1603	1600	310
382	20250121	143700	388987949	1606	1607	1607	1606	5
383	20250121	143600	388979916	1608	1608	1608	1608	26
384	20250121	143500	388938108	1613	1613	1613	1613	0
385	20250121	143400	388938108	1613	1613	1613	1613	0
386	20250121	143300	388938108	1613	1602	1613	1601	367
387	20250121	143200	388350378	1614	1614	1614	1614	5
388	20250121	143100	388342308	1614	1614	1614	1614	189
389	20250121	143000	388037262	1614	1614	1614	1614	8
390	20250121	142900	388024350	1614	1614	1614	1614	1
391	20250121	142800	388022736	1601	1601	1601	1601	0
392	20250121	142700	388022736	1601	1601	1601	1601	30
393	20250121	142600	387974706	1616	1616	1616	1616	0
394	20250121	142500	387974706	1616	1616	1616	1616	0
395	20250121	142400	387974706	1616	1616	1616	1616	2
396	20250121	142300	387971474	1616	1601	1616	1601	101
397	20250121	142200	387809758	1617	1617	1617	1617	0
398	20250121	142100	387809758	1617	1617	1617	1617	43
399	20250121	142000	387740227	1617	1617	1617	1617	1500
400	20250121	141900	385314727	1617	1617	1617	1617	3
401	20250121	141800	385309876	1618	1599	1618	1599	2822
402	20250121	141700	380796143	1599	1598	1599	1598	168
403	20250121	141600	380527673	1598	1597	1599	1597	354
404	20250121	141500	379961972	1597	1598	1599	1597	1382
405	20250121	141400	377753538	1598	1598	1598	1598	34
406	20250121	141300	377699206	1587	1598	1598	1587	221
407	20250121	141200	377348147	1598	1598	1598	1598	9
408	20250121	141100	377333765	1598	1590	1598	1585	2952
409	20250121	141000	372652971	1598	1599	1599	1598	5
410	20250121	140900	372644980	1599	1591	1599	1586	2034
411	20250121	140800	369406544	1591	1591	1591	1591	11
412	20250121	140700	369389043	1591	1592	1592	1591	9
413	20250121	140600	369374723	1592	1583	1592	1583	157
414	20250121	140500	369125934	1587	1583	1587	1583	1712
415	20250121	140400	366414919	1583	1583	1583	1583	1
416	20250121	140300	366413336	1583	1574	1583	1574	2
417	20250121	140200	366410179	1583	1583	1583	1583	0
418	20250121	140100	366410179	1583	1583	1583	1583	12
419	20250121	140000	366391183	1583	1583	1583	1583	1
420	20250121	135900	366389600	1583	1583	1583	1583	1
421	20250121	135800	366388017	1583	1583	1583	1583	814
422	20250121	135700	365099455	1583	1583	1583	1583	3
423	20250121	135600	365094706	1583	1583	1583	1583	222
424	20250121	135500	364743280	1584	1579	1584	1579	3908
425	20250121	135400	358564168	1579	1578	1579	1578	956
426	20250121	135300	357055595	1578	1578	1578	1578	3
427	20250121	135200	357050861	1579	1579	1579	1579	4
428	20250121	135100	357044545	1574	1574	1574	1574	100
429	20250121	135000	356887145	1579	1579	1579	1579	0
430	20250121	134900	356887145	1579	1579	1579	1579	1
431	20250121	134800	356885566	1579	1572	1579	1571	8
432	20250121	134700	356872989	1579	1579	1579	1579	0
433	20250121	134600	356872989	1579	1578	1579	1578	42
434	20250121	134500	356806697	1570	1570	1570	1570	26
435	20250121	134400	356765877	1579	1579	1579	1579	0
436	20250121	134300	356765877	1579	1579	1579	1579	30
437	20250121	134200	356718507	1579	1579	1579	1579	16
438	20250121	134100	356693243	1579	1579	1579	1579	9
439	20250121	134000	356679032	1579	1579	1579	1579	250
440	20250121	133900	356284282	1579	1579	1579	1579	0
441	20250121	133800	356284282	1579	1576	1579	1576	2329
442	20250121	133700	352610345	1578	1578	1578	1578	0
443	20250121	133600	352610345	1578	1578	1578	1578	0
444	20250121	133500	352610345	1578	1578	1578	1578	0
445	20250121	133400	352610345	1578	1578	1578	1578	0
446	20250121	133300	352610345	1578	1570	1578	1564	745
447	20250121	133200	351439302	1565	1565	1565	1565	3
448	20250121	133100	351434607	1571	1573	1573	1563	2128
449	20250121	133000	348108297	1564	1564	1564	1564	14
450	20250121	132900	348086401	1573	1573	1573	1573	1
451	20250121	132800	348084828	1562	1562	1562	1562	0
452	20250121	132700	348084828	1562	1563	1563	1562	749
453	20250121	132600	346914722	1577	1577	1577	1577	1
454	20250121	132500	346913145	1560	1561	1561	1560	1200
455	20250121	132400	345040801	1568	1568	1568	1568	0
456	20250121	132300	345040801	1568	1568	1568	1568	30
457	20250121	132200	344993761	1568	1569	1569	1568	15
458	20250121	132100	344970236	1583	1583	1583	1583	0
459	20250121	132000	344970236	1583	1567	1583	1567	561
460	20250121	131900	344090975	1567	1567	1567	1567	0
461	20250121	131800	344090975	1567	1567	1567	1567	1
462	20250121	131700	344089408	1567	1567	1567	1567	8
463	20250121	131600	344076872	1567	1567	1567	1567	1
464	20250121	131500	344075305	1560	1567	1567	1560	1083
465	20250121	131400	342385818	1559	1559	1559	1559	0
466	20250121	131300	342385818	1559	1559	1559	1559	0
467	20250121	131200	342385818	1559	1559	1559	1559	0
468	20250121	131100	342385818	1559	1559	1559	1559	95
469	20250121	131000	342237713	1558	1558	1558	1558	163
470	20250121	130900	341983759	1557	1557	1557	1557	0
471	20250121	130800	341983759	1557	1559	1559	1557	2125
472	20250121	130700	338672920	1559	1560	1560	1559	77
473	20250121	130600	338552875	1570	1570	1570	1570	32
474	20250121	130500	338502635	1573	1573	1573	1573	0
475	20250121	130400	338502635	1573	1573	1573	1570	11
476	20250121	130300	338485335	1570	1570	1570	1570	46
477	20250121	130200	338413115	1574	1570	1574	1570	757
478	20250121	130100	337221821	1570	1570	1570	1570	105
479	20250121	130000	337056971	1570	1571	1571	1570	33
480	20250121	125900	337005136	1575	1575	1575	1575	28
481	20250121	125800	336961036	1575	1575	1575	1575	0
482	20250121	125700	336961036	1575	1576	1576	1575	56
483	20250121	125600	336872802	1592	1592	1592	1592	0
484	20250121	125500	336872802	1592	1592	1592	1592	0
485	20250121	125400	336872802	1592	1592	1592	1592	0
486	20250121	125300	336872802	1592	1592	1592	1592	0
487	20250121	125200	336872802	1592	1592	1592	1592	0
488	20250121	125100	336872802	1592	1590	1592	1590	3
489	20250121	125000	336868030	1573	1572	1573	1572	495
490	20250121	124900	336089639	1572	1572	1572	1572	0
491	20250121	124800	336089639	1572	1572	1572	1572	0
492	20250121	124700	336089639	1572	1572	1572	1572	8
493	20250121	124600	336077063	1572	1572	1572	1572	2
494	20250121	124500	336073919	1570	1570	1570	1570	0
495	20250121	124400	336073919	1570	1570	1570	1570	572
496	20250121	124300	335175879	1570	1562	1570	1562	826
497	20250121	124200	333880865	1562	1562	1562	1562	2
498	20250121	124100	333877741	1559	1559	1559	1558	245
499	20250121	124000	333495983	1562	1562	1562	1562	0
500	20250121	123900	333495983	1562	1562	1562	1562	0
501	20250121	123800	333495983	1562	1562	1562	1562	9
502	20250121	123700	333481925	1558	1558	1558	1558	0
503	20250121	123600	333481925	1558	1558	1558	1558	66
504	20250121	123500	333379097	1564	1564	1564	1564	10
505	20250121	123400	333363457	1569	1569	1569	1569	0
506	20250121	123300	333363457	1569	1569	1569	1569	0
507	20250121	123200	333363457	1569	1569	1569	1569	8
508	20250121	123100	333350905	1569	1569	1569	1569	0
509	20250121	123000	333350905	1569	1569	1569	1569	0
510	20250121	122900	333350905	1569	1569	1569	1569	0
511	20250121	122800	333350905	1569	1569	1569	1569	0
512	20250121	122700	333350905	1569	1569	1569	1569	0
513	20250121	122600	333350905	1569	1569	1569	1569	0
514	20250121	122500	333350905	1569	1569	1569	1569	0
515	20250121	122400	333350905	1569	1561	1569	1558	1756
516	20250121	122300	330613719	1569	1569	1569	1569	0
517	20250121	122200	330613719	1569	1569	1569	1569	0
518	20250121	122100	330613719	1569	1569	1569	1569	0
519	20250121	122000	330613719	1569	1569	1569	1569	0
520	20250121	121900	330613719	1569	1569	1569	1569	0
521	20250121	121800	330613719	1569	1569	1569	1569	0
522	20250121	121700	330613719	1569	1569	1569	1569	8
523	20250121	121600	330601167	1569	1569	1569	1569	0
524	20250121	121500	330601167	1569	1569	1569	1569	30
525	20250121	121400	330554097	1569	1569	1569	1569	0
526	20250121	121300	330554097	1569	1569	1569	1569	0
527	20250121	121200	330554097	1569	1569	1569	1569	0
528	20250121	121100	330554097	1569	1569	1569	1569	94
529	20250121	121000	330406611	1569	1569	1569	1569	11
530	20250121	120900	330389352	1570	1570	1570	1570	0
531	20250121	120800	330389352	1570	1570	1570	1570	0
532	20250121	120700	330389352	1570	1570	1570	1570	0
533	20250121	120600	330389352	1570	1569	1570	1569	206
534	20250121	120500	330066015	1569	1569	1569	1569	37
535	20250121	120400	330007962	1569	1569	1569	1569	0
536	20250121	120300	330007962	1569	1569	1569	1568	10
537	20250121	120200	329992273	1570	1570	1570	1570	0
538	20250121	120100	329992273	1570	1570	1570	1570	94
539	20250121	120000	329844693	1572	1572	1572	1572	3
540	20250121	115900	329839977	1572	1572	1572	1572	1
541	20250121	115800	329838405	1558	1558	1558	1558	4
542	20250121	115700	329832173	1572	1572	1572	1572	70
543	20250121	115600	329722133	1572	1557	1572	1557	75
544	20250121	115500	329605343	1557	1557	1557	1557	0
545	20250121	115400	329605343	1557	1556	1557	1556	481
546	20250121	115300	328856652	1547	1562	1562	1546	5257
547	20250121	115200	320718856	1568	1568	1568	1568	152
548	20250121	115100	320480520	1568	1569	1569	1568	549
549	20250121	115000	319619188	1575	1575	1575	1575	542
550	20250121	114900	318765538	1575	1574	1575	1574	2640
551	20250121	114800	314607755	1575	1580	1585	1575	3206
552	20250121	114700	309553940	1580	1586	1586	1580	661
553	20250121	114600	308506764	1586	1587	1587	1586	836
554	20250121	114500	307180368	1586	1586	1586	1586	0
555	20250121	114400	307180368	1586	1586	1586	1586	0
556	20250121	114300	307180368	1586	1588	1588	1586	50
557	20250121	114200	307101049	1587	1587	1594	1587	341
558	20250121	114100	306558038	1588	1588	1588	1588	1
559	20250121	114000	306556450	1595	1595	1595	1595	0
560	20250121	113900	306556450	1595	1595	1595	1595	709
561	20250121	113800	305425595	1595	1595	1595	1595	0
562	20250121	113700	305425595	1595	1598	1598	1595	520
563	20250121	113600	304594695	1595	1596	1596	1595	281
564	20250121	113500	304146239	1604	1596	1604	1596	3
565	20250121	113400	304141435	1604	1604	1604	1604	0
566	20250121	113300	304141435	1604	1604	1604	1604	8
567	20250121	113200	304128603	1604	1604	1604	1604	146
568	20250121	113100	303894419	1606	1606	1606	1606	0
569	20250121	113000	303894419	1606	1606	1606	1606	1
570	20250121	112900	303892813	1596	1596	1596	1596	194
571	20250121	112800	303583189	1595	1595	1595	1595	171
572	20250121	112700	303310444	1595	1595	1595	1595	0
573	20250121	112600	303310444	1595	1595	1595	1595	16
574	20250121	112500	303284924	1595	1595	1595	1595	1
575	20250121	112400	303283329	1586	1601	1601	1586	827
576	20250121	112300	301971579	1608	1608	1608	1608	10
577	20250121	112200	301955499	1609	1609	1609	1609	8
578	20250121	112100	301942627	1614	1614	1614	1614	0
579	20250121	112000	301942627	1614	1618	1618	1614	1514
580	20250121	111900	299496081	1618	1619	1619	1615	225
581	20250121	111800	299132488	1619	1615	1619	1615	759
582	20250121	111700	297905303	1615	1614	1615	1614	723
583	20250121	111600	296738289	1614	1614	1614	1614	1647
584	20250121	111500	294080031	1610	1605	1610	1605	126
585	20250121	111400	293877201	1605	1599	1605	1599	2144
586	20250121	111300	290446269	1595	1598	1598	1595	803
587	20250121	111200	289165358	1598	1599	1599	1598	500
588	20250121	111100	288366296	1598	1592	1599	1592	1990
589	20250121	111000	285188095	1584	1584	1584	1584	0
590	20250121	110900	285188095	1584	1582	1584	1582	398
591	20250121	110800	284557855	1582	1582	1582	1582	797
592	20250121	110700	283297001	1582	1582	1582	1582	2203
593	20250121	110600	279811855	1582	1582	1582	1582	48
594	20250121	110500	279735919	1582	1582	1582	1582	0
595	20250121	110400	279735919	1582	1579	1582	1579	8
596	20250121	110300	279723266	1580	1580	1580	1580	0
597	20250121	110200	279723266	1580	1565	1580	1565	500
598	20250121	110100	278937104	1566	1566	1566	1566	0
599	20250121	110000	278937104	1566	1566	1566	1566	0
600	20250121	105900	278937104	1566	1566	1566	1566	0
601	20250121	105800	278937104	1566	1566	1566	1566	20
602	20250121	105700	278905784	1553	1553	1553	1553	0
603	20250121	105600	278905784	1553	1553	1553	1553	0
604	20250121	105500	278905784	1553	1553	1553	1553	307
605	20250121	105400	278429013	1553	1553	1553	1553	495
606	20250121	105300	277660278	1558	1549	1558	1549	511
607	20250121	105200	276867233	1551	1551	1551	1551	3
608	20250121	105100	276862580	1551	1551	1551	1551	0
609	20250121	105000	276862580	1551	1555	1555	1551	390
610	20250121	104900	276257122	1558	1558	1558	1558	8
611	20250121	104800	276244658	1555	1555	1555	1555	0
612	20250121	104700	276244658	1555	1565	1565	1555	1110
613	20250121	104600	274513134	1562	1565	1566	1562	718
614	20250121	104500	273389100	1565	1567	1567	1565	1171
615	20250121	104400	271555903	1566	1566	1566	1566	0
616	20250121	104300	271555903	1566	1566	1566	1566	0
617	20250121	104200	271555903	1566	1567	1567	1566	978
618	20250121	104100	270024219	1566	1566	1566	1566	0
619	20250121	104000	270024219	1566	1566	1566	1566	0
620	20250121	103900	270024219	1566	1566	1566	1566	3
621	20250121	103800	270019521	1566	1566	1566	1566	0
622	20250121	103700	270019521	1566	1566	1566	1566	0
623	20250121	103600	270019521	1566	1566	1566	1566	0
624	20250121	103500	270019521	1566	1588	1588	1566	448
625	20250121	103400	269317777	1572	1588	1588	1572	303
626	20250121	103300	268836917	1590	1590	1590	1590	0
627	20250121	103200	268836917	1590	1590	1590	1590	1
628	20250121	103100	268835327	1565	1566	1567	1565	579
629	20250121	103000	267928802	1593	1593	1593	1593	0
630	20250121	102900	267928802	1593	1593	1593	1593	16
631	20250121	102800	267903314	1571	1571	1571	1571	10
632	20250121	102700	267887604	1593	1594	1594	1593	56
633	20250121	102600	267798341	1597	1597	1597	1597	0
634	20250121	102500	267798341	1597	1559	1597	1559	4130
635	20250121	102400	261282309	1542	1542	1542	1542	1
636	20250121	102300	261280767	1560	1560	1560	1560	633
637	20250121	102200	260293287	1562	1543	1562	1542	4
638	20250121	102100	260287078	1563	1558	1563	1542	126
639	20250121	102000	260090656	1557	1551	1557	1551	545
640	20250121	101900	259245139	1540	1540	1540	1540	300
641	20250121	101800	258783139	1540	1540	1540	1540	62
642	20250121	101700	258687659	1540	1540	1540	1540	202
643	20250121	101600	258376579	1540	1541	1541	1540	1063
644	20250121	101500	256739284	1541	1542	1542	1541	4271
645	20250121	101400	250156070	1560	1560	1560	1560	2
646	20250121	101300	250152950	1542	1560	1560	1542	61
647	20250121	101200	250058870	1542	1560	1560	1542	6
648	20250121	101100	250049600	1542	1542	1542	1542	1
649	20250121	101000	250048058	1542	1560	1560	1542	2956
650	20250121	100900	245480305	1560	1560	1560	1560	0
651	20250121	100800	245480305	1560	1560	1560	1560	2
652	20250121	100700	245477185	1560	1547	1560	1547	109
653	20250121	100600	245308537	1547	1547	1547	1547	18
654	20250121	100500	245280691	1547	1547	1547	1547	0
655	20250121	100400	245280691	1547	1546	1547	1542	942
656	20250121	100300	243827909	1546	1546	1546	1546	12
657	20250121	100200	243809357	1547	1547	1547	1547	105
658	20250121	100100	243646922	1547	1547	1547	1547	5
659	20250121	100000	243639187	1541	1547	1547	1541	126
660	20250121	095900	243444841	1541	1541	1541	1540	716
661	20250121	095800	242341489	1540	1545	1545	1540	3208
662	20250121	095700	237395798	1545	1551	1551	1545	1247
663	20250121	095600	235464150	1552	1553	1553	1552	1126
664	20250121	095500	233715817	1553	1553	1553	1553	0
665	20250121	095400	233715817	1553	1563	1563	1553	1391
666	20250121	095300	231544538	1563	1566	1566	1563	724
667	20250121	095200	230410843	1566	1575	1575	1566	2236
668	20250121	095100	226895156	1576	1576	1576	1576	297
669	20250121	095000	226427084	1576	1577	1577	1576	178
670	20250121	094900	226146407	1577	1579	1579	1577	311
671	20250121	094800	225655704	1579	1579	1579	1579	58
672	20250121	094700	225564122	1579	1579	1579	1579	9
673	20250121	094600	225549911	1579	1582	1582	1579	211
674	20250121	094500	225216712	1599	1599	1599	1599	3
675	20250121	094400	225211915	1599	1590	1599	1590	58
676	20250121	094300	225119659	1590	1590	1590	1590	0
677	20250121	094200	225119659	1590	1590	1590	1590	21
678	20250121	094100	225086269	1590	1590	1600	1589	820
679	20250121	094000	223782370	1590	1578	1603	1578	2670
680	20250121	093900	219568873	1578	1579	1579	1578	723
681	20250121	093800	218427958	1583	1583	1583	1583	10328
682	20250121	093700	202078734	1583	1591	1591	1583	3667
683	20250121	093600	196262429	1591	1612	1615	1591	303
684	20250121	093500	195774032	1612	1617	1617	1612	540
685	20250121	093400	194903492	1617	1612	1617	1612	1798
686	20250121	093300	192004846	1612	1600	1612	1591	6995
687	20250121	093200	180733394	1600	1600	1601	1600	192
688	20250121	093100	180426144	1585	1585	1585	1585	150
689	20250121	093000	180188394	1583	1584	1624	1583	7003
690	20250121	092900	168897626	1584	1584	1584	1584	0
691	20250121	092800	168897626	1584	1584	1584	1584	0
692	20250121	092700	168897626	1584	1584	1584	1584	10
693	20250121	092600	168881786	1584	1584	1584	1584	0
694	20250121	092500	168881786	1584	1584	1584	1584	1
695	20250121	092400	168880202	1579	1579	1579	1579	0
696	20250121	092300	168880202	1579	1597	1597	1579	127
697	20250121	092200	168677590	1598	1570	1598	1570	264
698	20250121	092100	168257532	1566	1587	1587	1566	10815
699	20250121	092000	151105530	1587	1587	1587	1587	73
700	20250121	091900	150989679	1587	1587	1590	1576	2518
701	20250121	091800	146999818	1590	1574	1590	1574	6885
702	20250121	091700	136147150	1574	1550	1579	1550	3092
703	20250121	091600	131310017	1561	1540	1561	1534	6118
704	20250121	091500	121839594	1540	1540	1540	1534	987
705	20250121	091400	120320309	1540	1540	1540	1540	33
706	20250121	091300	120269489	1549	1534	1549	1533	909
707	20250121	091200	118872338	1534	1552	1552	1534	14510
708	20250121	091100	96443218	1551	1555	1555	1551	4177
709	20250121	091000	89959844	1555	1558	1558	1555	2137
710	20250121	090900	86636489	1556	1563	1563	1556	1552
711	20250121	090800	84214355	1563	1563	1569	1561	2716
712	20250121	090700	79969325	1563	1571	1571	1563	4550
713	20250121	090600	72852476	1582	1592	1592	1570	7137
714	20250121	090500	61548533	1597	1607	1607	1597	9556
715	20250121	090400	46256693	1607	1625	1625	1605	4018
716	20250121	090300	39796801	1601	1597	1608	1597	2397
717	20250121	090200	35959635	1597	1613	1613	1597	4995
718	20250121	090100	27968461	1613	1615	1640	1613	4456
719	20250121	090000	20765429	1630	1630	1640	1604	10957