KissMeData/198440/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203700	133551499	1329	1329	1329	1329	1675
3	20250121	203600	133551499	1329	1329	1329	1329	0
4	20250121	203500	133551499	1329	1329	1329	1329	0
5	20250121	203400	133551499	1329	1329	1329	1329	0
6	20250121	203300	133551499	1329	1329	1329	1329	0
7	20250121	203200	133551499	1329	1329	1329	1329	0
8	20250121	203100	133551499	1329	1329	1329	1329	0
9	20250121	203000	133551499	1329	1329	1329	1329	0
10	20250121	202900	133551499	1329	1329	1329	1329	0
11	20250121	202800	133551499	1329	1329	1329	1329	0
12	20250121	202700	133551499	1329	1329	1329	1329	0
13	20250121	202600	133551499	1329	1329	1329	1329	0
14	20250121	202500	133551499	1329	1329	1329	1329	0
15	20250121	202400	133551499	1329	1329	1329	1329	0
16	20250121	202300	133551499	1329	1329	1329	1329	0
17	20250121	202200	133551499	1329	1329	1329	1329	0
18	20250121	202100	133551499	1329	1329	1329	1329	0
19	20250121	202000	133551499	1329	1329	1329	1329	0
20	20250121	201900	133551499	1329	1329	1329	1329	0
21	20250121	201800	133551499	1329	1329	1329	1329	0
22	20250121	201700	133551499	1329	1329	1329	1329	0
23	20250121	201600	133551499	1329	1329	1329	1329	0
24	20250121	201500	133551499	1329	1329	1329	1329	0
25	20250121	201400	133551499	1329	1329	1329	1329	0
26	20250121	201300	133551499	1329	1329	1329	1329	0
27	20250121	201200	133551499	1329	1329	1329	1329	0
28	20250121	201100	133551499	1329	1329	1329	1329	0
29	20250121	201000	133551499	1329	1329	1329	1329	0
30	20250121	200900	133551499	1329	1329	1329	1329	0
31	20250121	200800	133551499	1329	1329	1329	1329	0
32	20250121	200700	133551499	1329	1329	1329	1329	1675
33	20250121	200600	133551499	1329	1329	1329	1329	0
34	20250121	200500	133551499	1329	1329	1329	1329	0
35	20250121	200400	133551499	1329	1329	1329	1329	0
36	20250121	200300	133551499	1329	1329	1329	1329	0
37	20250121	200200	133551499	1329	1329	1329	1329	0
38	20250121	200100	133551499	1329	1329	1329	1329	0
39	20250121	200000	133551499	1329	1329	1329	1329	0
40	20250121	195900	133551499	1329	1329	1329	1329	0
41	20250121	195800	133551499	1329	1329	1329	1329	0
42	20250121	195700	133551499	1329	1329	1329	1329	0
43	20250121	195600	133551499	1329	1329	1329	1329	0
44	20250121	195500	133551499	1329	1329	1329	1329	0
45	20250121	195400	133551499	1329	1329	1329	1329	0
46	20250121	195300	133551499	1329	1329	1329	1329	0
47	20250121	195200	133551499	1329	1329	1329	1329	0
48	20250121	195100	133551499	1329	1329	1329	1329	0
49	20250121	195000	133551499	1329	1329	1329	1329	0
50	20250121	194900	133551499	1329	1329	1329	1329	0
51	20250121	194800	133551499	1329	1329	1329	1329	0
52	20250121	194700	133551499	1329	1329	1329	1329	0
53	20250121	194600	133551499	1329	1329	1329	1329	0
54	20250121	194500	133551499	1329	1329	1329	1329	0
55	20250121	194400	133551499	1329	1329	1329	1329	0
56	20250121	194300	133551499	1329	1329	1329	1329	0
57	20250121	194200	133551499	1329	1329	1329	1329	0
58	20250121	194100	133551499	1329	1329	1329	1329	0
59	20250121	194000	133551499	1329	1329	1329	1329	0
60	20250121	193900	133551499	1329	1329	1329	1329	0
61	20250121	193800	133551499	1329	1329	1329	1329	0
62	20250121	193700	133551499	1329	1329	1329	1329	1675
63	20250121	193600	133551499	1329	1329	1329	1329	0
64	20250121	193500	133551499	1329	1329	1329	1329	0
65	20250121	193400	133551499	1329	1329	1329	1329	0
66	20250121	193300	133551499	1329	1329	1329	1329	0
67	20250121	193200	133551499	1329	1329	1329	1329	0
68	20250121	193100	133551499	1329	1329	1329	1329	0
69	20250121	193000	133551499	1329	1329	1329	1329	0
70	20250121	192900	133551499	1329	1329	1329	1329	0
71	20250121	192800	133551499	1329	1329	1329	1329	0
72	20250121	192700	133551499	1329	1329	1329	1329	0
73	20250121	192600	133551499	1329	1329	1329	1329	0
74	20250121	192500	133551499	1329	1329	1329	1329	0
75	20250121	192400	133551499	1329	1329	1329	1329	0
76	20250121	192300	133551499	1329	1329	1329	1329	0
77	20250121	192200	133551499	1329	1329	1329	1329	0
78	20250121	192100	133551499	1329	1329	1329	1329	0
79	20250121	192000	133551499	1329	1329	1329	1329	0
80	20250121	191900	133551499	1329	1329	1329	1329	0
81	20250121	191800	133551499	1329	1329	1329	1329	0
82	20250121	191700	133551499	1329	1329	1329	1329	0
83	20250121	191600	133551499	1329	1329	1329	1329	0
84	20250121	191500	133551499	1329	1329	1329	1329	0
85	20250121	191400	133551499	1329	1329	1329	1329	0
86	20250121	191300	133551499	1329	1329	1329	1329	0
87	20250121	191200	133551499	1329	1329	1329	1329	0
88	20250121	191100	133551499	1329	1329	1329	1329	0
89	20250121	191000	133551499	1329	1329	1329	1329	0
90	20250121	190900	133551499	1329	1329	1329	1329	0
91	20250121	190800	133551499	1329	1329	1329	1329	0
92	20250121	190700	133551499	1329	1329	1329	1329	1675
93	20250121	190600	133551499	1329	1329	1329	1329	0
94	20250121	190500	133551499	1329	1329	1329	1329	0
95	20250121	190400	133551499	1329	1329	1329	1329	0
96	20250121	190300	133551499	1329	1329	1329	1329	0
97	20250121	190200	133551499	1329	1329	1329	1329	0
98	20250121	190100	133551499	1329	1329	1329	1329	0
99	20250121	190000	133551499	1329	1329	1329	1329	0
100	20250121	185900	133551499	1329	1329	1329	1329	0
101	20250121	185800	133551499	1329	1329	1329	1329	0
102	20250121	185700	133551499	1329	1329	1329	1329	0
103	20250121	185600	133551499	1329	1329	1329	1329	0
104	20250121	185500	133551499	1329	1329	1329	1329	0
105	20250121	185400	133551499	1329	1329	1329	1329	0
106	20250121	185300	133551499	1329	1329	1329	1329	0
107	20250121	185200	133551499	1329	1329	1329	1329	0
108	20250121	185100	133551499	1329	1329	1329	1329	0
109	20250121	185000	133551499	1329	1329	1329	1329	0
110	20250121	184900	133551499	1329	1329	1329	1329	0
111	20250121	184800	133551499	1329	1329	1329	1329	0
112	20250121	184700	133551499	1329	1329	1329	1329	0
113	20250121	184600	133551499	1329	1329	1329	1329	0
114	20250121	184500	133551499	1329	1329	1329	1329	0
115	20250121	184400	133551499	1329	1329	1329	1329	0
116	20250121	184300	133551499	1329	1329	1329	1329	0
117	20250121	184200	133551499	1329	1329	1329	1329	0
118	20250121	184100	133551499	1329	1329	1329	1329	0
119	20250121	184000	133551499	1329	1329	1329	1329	0
120	20250121	183900	133551499	1329	1329	1329	1329	0
121	20250121	183800	133551499	1329	1329	1329	1329	0
122	20250121	183700	133551499	1329	1329	1329	1329	1675
123	20250121	183600	133551499	1329	1329	1329	1329	0
124	20250121	183500	133551499	1329	1329	1329	1329	0
125	20250121	183400	133551499	1329	1329	1329	1329	0
126	20250121	183300	133551499	1329	1329	1329	1329	0
127	20250121	183200	133551499	1329	1329	1329	1329	0
128	20250121	183100	133551499	1329	1329	1329	1329	0
129	20250121	183000	133551499	1329	1329	1329	1329	0
130	20250121	182900	133551499	1329	1329	1329	1329	0
131	20250121	182800	133551499	1329	1329	1329	1329	0
132	20250121	182700	133551499	1329	1329	1329	1329	0
133	20250121	182600	133551499	1329	1329	1329	1329	0
134	20250121	182500	133551499	1329	1329	1329	1329	0
135	20250121	182400	133551499	1329	1329	1329	1329	0
136	20250121	182300	133551499	1329	1329	1329	1329	0
137	20250121	182200	133551499	1329	1329	1329	1329	0
138	20250121	182100	133551499	1329	1329	1329	1329	0
139	20250121	182000	133551499	1329	1329	1329	1329	0
140	20250121	181900	133551499	1329	1329	1329	1329	0
141	20250121	181800	133551499	1329	1329	1329	1329	0
142	20250121	181700	133551499	1329	1329	1329	1329	0
143	20250121	181600	133551499	1329	1329	1329	1329	0
144	20250121	181500	133551499	1329	1329	1329	1329	0
145	20250121	181400	133551499	1329	1329	1329	1329	0
146	20250121	181300	133551499	1329	1329	1329	1329	0
147	20250121	181200	133551499	1329	1329	1329	1329	0
148	20250121	181100	133551499	1329	1329	1329	1329	0
149	20250121	181000	133551499	1329	1329	1329	1329	0
150	20250121	180900	133551499	1329	1329	1329	1329	0
151	20250121	180800	133551499	1329	1329	1329	1329	0
152	20250121	180700	133551499	1329	1329	1329	1329	1675
153	20250121	180600	133551499	1329	1329	1329	1329	0
154	20250121	180500	133551499	1329	1329	1329	1329	0
155	20250121	180400	133551499	1329	1329	1329	1329	0
156	20250121	180300	133551499	1329	1329	1329	1329	0
157	20250121	180200	133551499	1329	1329	1329	1329	0
158	20250121	180100	133551499	1329	1329	1329	1329	0
159	20250121	180000	133551499	1329	1329	1329	1329	0
160	20250121	175900	133551499	1329	1329	1329	1329	0
161	20250121	175800	133551499	1329	1329	1329	1329	0
162	20250121	175700	133551499	1329	1329	1329	1329	0
163	20250121	175600	133551499	1329	1329	1329	1329	0
164	20250121	175500	133551499	1329	1329	1329	1329	0
165	20250121	175400	133551499	1329	1329	1329	1329	0
166	20250121	175300	133551499	1329	1329	1329	1329	0
167	20250121	175200	133551499	1329	1329	1329	1329	0
168	20250121	175100	133551499	1329	1329	1329	1329	0
169	20250121	175000	133551499	1329	1329	1329	1329	0
170	20250121	174900	133551499	1329	1329	1329	1329	0
171	20250121	174800	133551499	1329	1329	1329	1329	0
172	20250121	174700	133551499	1329	1329	1329	1329	0
173	20250121	174600	133551499	1329	1329	1329	1329	0
174	20250121	174500	133551499	1329	1329	1329	1329	0
175	20250121	174400	133551499	1329	1329	1329	1329	0
176	20250121	174300	133551499	1329	1329	1329	1329	0
177	20250121	174200	133551499	1329	1329	1329	1329	0
178	20250121	174100	133551499	1329	1329	1329	1329	0
179	20250121	174000	133551499	1329	1329	1329	1329	0
180	20250121	173900	133551499	1329	1329	1329	1329	0
181	20250121	173800	133551499	1329	1329	1329	1329	0
182	20250121	173700	133551499	1329	1329	1329	1329	1675
183	20250121	173600	133551499	1329	1329	1329	1329	0
184	20250121	173500	133551499	1329	1329	1329	1329	0
185	20250121	173400	133551499	1329	1329	1329	1329	0
186	20250121	173300	133551499	1329	1329	1329	1329	0
187	20250121	173200	133551499	1329	1329	1329	1329	0
188	20250121	173100	133551499	1329	1329	1329	1329	0
189	20250121	173000	133551499	1329	1329	1329	1329	0
190	20250121	172900	133551499	1329	1329	1329	1329	0
191	20250121	172800	133551499	1329	1329	1329	1329	0
192	20250121	172700	133551499	1329	1329	1329	1329	0
193	20250121	172600	133551499	1329	1329	1329	1329	0
194	20250121	172500	133551499	1329	1329	1329	1329	0
195	20250121	172400	133551499	1329	1329	1329	1329	0
196	20250121	172300	133551499	1329	1329	1329	1329	0
197	20250121	172200	133551499	1329	1329	1329	1329	0
198	20250121	172100	133551499	1329	1329	1329	1329	0
199	20250121	172000	133551499	1329	1329	1329	1329	0
200	20250121	171900	133551499	1329	1329	1329	1329	0
201	20250121	171800	133551499	1329	1329	1329	1329	0
202	20250121	171700	133551499	1329	1329	1329	1329	0
203	20250121	171600	133551499	1329	1329	1329	1329	0
204	20250121	171500	133551499	1329	1329	1329	1329	0
205	20250121	171400	133551499	1329	1329	1329	1329	0
206	20250121	171300	133551499	1329	1329	1329	1329	0
207	20250121	171200	133551499	1329	1329	1329	1329	0
208	20250121	171100	133551499	1329	1329	1329	1329	0
209	20250121	171000	133551499	1329	1329	1329	1329	0
210	20250121	170900	133551499	1329	1329	1329	1329	0
211	20250121	170800	133551499	1329	1329	1329	1329	0
212	20250121	170700	133551499	1329	1329	1329	1329	1675
213	20250121	170600	133551499	1329	1329	1329	1329	0
214	20250121	170500	133551499	1329	1329	1329	1329	0
215	20250121	170400	133551499	1329	1329	1329	1329	0
216	20250121	170300	133551499	1329	1329	1329	1329	0
217	20250121	170200	133551499	1329	1329	1329	1329	0
218	20250121	170100	133551499	1329	1329	1329	1329	0
219	20250121	170000	133551499	1329	1329	1329	1329	0
220	20250121	165900	133551499	1329	1329	1329	1329	0
221	20250121	165800	133551499	1329	1329	1329	1329	0
222	20250121	165700	133551499	1329	1329	1329	1329	0
223	20250121	165600	133551499	1329	1329	1329	1329	0
224	20250121	165500	133551499	1329	1329	1329	1329	0
225	20250121	165400	133551499	1329	1329	1329	1329	0
226	20250121	165300	133551499	1329	1329	1329	1329	0
227	20250121	165200	133551499	1329	1329	1329	1329	0
228	20250121	165100	133551499	1329	1329	1329	1329	0
229	20250121	165000	133551499	1329	1329	1329	1329	0
230	20250121	164900	133551499	1329	1329	1329	1329	0
231	20250121	164800	133551499	1329	1329	1329	1329	0
232	20250121	164700	133551499	1329	1329	1329	1329	0
233	20250121	164600	133551499	1329	1329	1329	1329	0
234	20250121	164500	133551499	1329	1329	1329	1329	0
235	20250121	164400	133551499	1329	1329	1329	1329	0
236	20250121	164300	133551499	1329	1329	1329	1329	0
237	20250121	164200	133551499	1329	1329	1329	1329	0
238	20250121	164100	133551499	1329	1329	1329	1329	0
239	20250121	164000	133551499	1329	1329	1329	1329	0
240	20250121	163900	133551499	1329	1329	1329	1329	0
241	20250121	163800	133551499	1329	1329	1329	1329	0
242	20250121	163700	133551499	1329	1329	1329	1329	1675
243	20250121	163600	133551499	1329	1329	1329	1329	0
244	20250121	163500	133551499	1329	1329	1329	1329	0
245	20250121	163400	133551499	1329	1329	1329	1329	0
246	20250121	163300	133551499	1329	1329	1329	1329	0
247	20250121	163200	133551499	1329	1329	1329	1329	0
248	20250121	163100	133551499	1329	1329	1329	1329	0
249	20250121	163000	133551499	1329	1329	1329	1329	0
250	20250121	162900	133551499	1329	1329	1329	1329	0
251	20250121	162800	133551499	1329	1329	1329	1329	0
252	20250121	162700	133551499	1329	1329	1329	1329	0
253	20250121	162600	133551499	1329	1329	1329	1329	0
254	20250121	162500	133551499	1329	1329	1329	1329	0
255	20250121	162400	133551499	1329	1329	1329	1329	0
256	20250121	162300	133551499	1329	1329	1329	1329	0
257	20250121	162200	133551499	1329	1329	1329	1329	0
258	20250121	162100	133551499	1329	1329	1329	1329	0
259	20250121	162000	133551499	1329	1329	1329	1329	0
260	20250121	161900	133551499	1329	1329	1329	1329	0
261	20250121	161800	133551499	1329	1329	1329	1329	0
262	20250121	161700	133551499	1329	1329	1329	1329	0
263	20250121	161600	133551499	1329	1329	1329	1329	0
264	20250121	161500	133551499	1329	1329	1329	1329	0
265	20250121	161400	133551499	1329	1329	1329	1329	0
266	20250121	161300	133551499	1329	1329	1329	1329	0
267	20250121	161200	133551499	1329	1329	1329	1329	0
268	20250121	161100	133551499	1329	1329	1329	1329	0
269	20250121	161000	133551499	1329	1329	1329	1329	0
270	20250121	160900	133551499	1329	1329	1329	1329	0
271	20250121	160800	133551499	1329	1329	1329	1329	0
272	20250121	160700	133551499	1329	1329	1329	1329	1675
273	20250121	160600	133551499	1329	1329	1329	1329	0
274	20250121	160500	133551499	1329	1329	1329	1329	0
275	20250121	160400	133551499	1329	1329	1329	1329	0
276	20250121	160300	133551499	1329	1329	1329	1329	0
277	20250121	160200	133551499	1329	1329	1329	1329	0
278	20250121	160100	133551499	1329	1329	1329	1329	0
279	20250121	160000	133551499	1329	1329	1329	1329	0
280	20250121	155900	133551499	1329	1329	1329	1329	0
281	20250121	155800	133551499	1329	1329	1329	1329	0
282	20250121	155700	133551499	1329	1329	1329	1329	0
283	20250121	155600	133551499	1329	1329	1329	1329	0
284	20250121	155500	133551499	1329	1329	1329	1329	0
285	20250121	155400	133551499	1329	1329	1329	1329	0
286	20250121	155300	133551499	1329	1329	1329	1329	0
287	20250121	155200	133551499	1329	1329	1329	1329	0
288	20250121	155100	133551499	1329	1329	1329	1329	0
289	20250121	155000	133551499	1329	1329	1329	1329	0
290	20250121	154900	133551499	1329	1329	1329	1329	0
291	20250121	154800	133551499	1329	1329	1329	1329	0
292	20250121	154700	133551499	1329	1329	1329	1329	0
293	20250121	154600	133551499	1329	1329	1329	1329	0
294	20250121	154500	133551499	1329	1329	1329	1329	0
295	20250121	154400	133551499	1329	1329	1329	1329	0
296	20250121	154300	133551499	1329	1329	1329	1329	0
297	20250121	154200	133551499	1329	1329	1329	1329	0
298	20250121	154100	133551499	1329	1329	1329	1329	0
299	20250121	154000	133551499	1329	1329	1329	1329	0
300	20250121	153900	133551499	1329	1329	1329	1329	0
301	20250121	153800	133551499	1329	1329	1329	1329	0
302	20250121	153700	133551499	1329	1329	1329	1329	1675
303	20250121	153600	133551499	1329	1329	1329	1329	0
304	20250121	153500	133551499	1329	1329	1329	1329	0
305	20250121	153400	133551499	1329	1329	1329	1329	0
306	20250121	153300	133551499	1329	1329	1329	1329	0
307	20250121	153200	133551499	1329	1329	1329	1329	0
308	20250121	153100	133551499	1329	1329	1329	1329	0
309	20250121	153000	133551499	1329	1329	1329	1329	1675
310	20250121	152900	131325424	1335	1335	1335	1335	0
311	20250121	152800	131325424	1335	1335	1335	1335	0
312	20250121	152700	131325424	1335	1335	1335	1335	0
313	20250121	152600	131325424	1335	1335	1335	1335	0
314	20250121	152500	131325424	1335	1335	1335	1335	0
315	20250121	152400	131325424	1335	1335	1335	1335	0
316	20250121	152300	131325424	1335	1335	1335	1335	0
317	20250121	152200	131325424	1335	1335	1335	1335	0
318	20250121	152100	131325424	1335	1335	1335	1335	0
319	20250121	152000	131325424	1335	1335	1335	1335	0
320	20250121	151900	131325424	1335	1331	1335	1331	11
321	20250121	151800	131310743	1330	1330	1330	1330	0
322	20250121	151700	131310743	1330	1330	1330	1330	0
323	20250121	151600	131310743	1330	1330	1330	1330	7
324	20250121	151500	131301433	1335	1335	1335	1335	0
325	20250121	151400	131301433	1335	1335	1335	1335	0
326	20250121	151300	131301433	1335	1335	1335	1335	1
327	20250121	151200	131300098	1335	1330	1335	1330	237
328	20250121	151100	130984811	1329	1329	1329	1329	100
329	20250121	151000	130851911	1329	1329	1329	1329	0
330	20250121	150900	130851911	1329	1329	1329	1329	0
331	20250121	150800	130851911	1329	1329	1329	1329	1
332	20250121	150700	130850582	1330	1330	1330	1330	1790
333	20250121	150600	128469882	1335	1335	1335	1335	0
334	20250121	150500	128469882	1335	1335	1335	1335	0
335	20250121	150400	128469882	1335	1335	1335	1335	0
336	20250121	150300	128469882	1335	1335	1335	1335	1
337	20250121	150200	128468547	1329	1330	1330	1329	338
338	20250121	150100	128019245	1335	1335	1335	1335	0
339	20250121	150000	128019245	1335	1335	1335	1335	0
340	20250121	145900	128019245	1335	1331	1335	1329	1501
341	20250121	145800	126023863	1335	1335	1335	1335	0
342	20250121	145700	126023863	1335	1335	1335	1335	0
343	20250121	145600	126023863	1335	1333	1335	1333	8
344	20250121	145500	126013193	1332	1330	1332	1330	32
345	20250121	145400	125970631	1330	1330	1330	1330	1
346	20250121	145300	125969301	1330	1330	1330	1330	0
347	20250121	145200	125969301	1330	1330	1330	1330	0
348	20250121	145100	125969301	1330	1330	1330	1330	429
349	20250121	145000	125398731	1330	1331	1331	1330	905
350	20250121	144900	124195080	1330	1330	1330	1330	0
351	20250121	144800	124195080	1330	1330	1330	1330	0
352	20250121	144700	124195080	1330	1330	1330	1330	0
353	20250121	144600	124195080	1330	1330	1330	1330	1500
354	20250121	144500	122200080	1330	1333	1333	1330	2501
355	20250121	144400	118870244	1335	1335	1335	1335	470
356	20250121	144300	118242794	1336	1335	1336	1335	533
357	20250121	144200	117530710	1335	1335	1335	1335	104
358	20250121	144100	117391870	1335	1335	1335	1335	417
359	20250121	144000	116835175	1335	1335	1335	1335	0
360	20250121	143900	116835175	1335	1335	1335	1335	0
361	20250121	143800	116835175	1335	1335	1335	1335	5
362	20250121	143700	116828500	1335	1335	1335	1335	0
363	20250121	143600	116828500	1335	1335	1335	1335	10
364	20250121	143500	116815150	1333	1334	1334	1333	14
365	20250121	143400	116796475	1334	1334	1334	1334	0
366	20250121	143300	116796475	1334	1334	1334	1334	0
367	20250121	143200	116796475	1334	1334	1334	1334	43
368	20250121	143100	116739113	1334	1334	1334	1334	5
369	20250121	143000	116732443	1336	1334	1336	1334	212
370	20250121	142900	116449213	1336	1336	1336	1336	128
371	20250121	142800	116278205	1334	1334	1334	1334	0
372	20250121	142700	116278205	1334	1335	1335	1334	70
373	20250121	142600	116184768	1335	1335	1335	1335	10
374	20250121	142500	116171418	1335	1335	1335	1335	35
375	20250121	142400	116124693	1335	1335	1335	1335	0
376	20250121	142300	116124693	1335	1335	1335	1335	7
377	20250121	142200	116115348	1335	1335	1335	1335	10
378	20250121	142100	116101998	1332	1332	1332	1332	0
379	20250121	142000	116101998	1332	1332	1332	1332	1
380	20250121	141900	116100666	1335	1335	1335	1335	2
381	20250121	141800	116097996	1332	1332	1332	1332	5
382	20250121	141700	116091336	1332	1332	1332	1332	0
383	20250121	141600	116091336	1332	1332	1332	1332	210
384	20250121	141500	115811616	1335	1335	1335	1335	1902
385	20250121	141400	113272446	1335	1335	1335	1335	0
386	20250121	141300	113272446	1335	1335	1335	1335	0
387	20250121	141200	113272446	1335	1335	1335	1335	0
388	20250121	141100	113272446	1335	1335	1335	1335	0
389	20250121	141000	113272446	1335	1335	1335	1335	0
390	20250121	140900	113272446	1335	1334	1335	1334	936
391	20250121	140800	112022990	1332	1332	1332	1332	0
392	20250121	140700	112022990	1332	1332	1332	1332	0
393	20250121	140600	112022990	1332	1332	1332	1332	90
394	20250121	140500	111903110	1334	1334	1334	1334	941
395	20250121	140400	110647816	1332	1332	1332	1332	0
396	20250121	140300	110647816	1332	1333	1333	1332	2100
397	20250121	140200	107849507	1333	1333	1333	1333	38
398	20250121	140100	107798853	1333	1333	1333	1333	451
399	20250121	140000	107197670	1333	1333	1334	1333	339
400	20250121	135900	106745483	1334	1334	1334	1334	0
401	20250121	135800	106745483	1334	1334	1334	1334	669
402	20250121	135700	105853037	1334	1334	1334	1334	422
403	20250121	135600	105290089	1334	1334	1334	1334	200
404	20250121	135500	105023289	1334	1334	1334	1334	1831
405	20250121	135400	102580735	1335	1335	1335	1335	0
406	20250121	135300	102580735	1335	1335	1335	1335	0
407	20250121	135200	102580735	1335	1335	1335	1335	685
408	20250121	135100	101666260	1335	1336	1336	1335	214
409	20250121	135000	101380530	1336	1336	1336	1336	508
410	20250121	134900	100701842	1336	1336	1336	1336	1
411	20250121	134800	100700506	1337	1337	1337	1337	0
412	20250121	134700	100700506	1337	1337	1337	1337	38
413	20250121	134600	100649700	1337	1337	1337	1337	0
414	20250121	134500	100649700	1337	1337	1337	1337	0
415	20250121	134400	100649700	1337	1337	1337	1337	0
416	20250121	134300	100649700	1337	1337	1337	1337	10
417	20250121	134200	100636330	1337	1337	1337	1337	0
418	20250121	134100	100636330	1337	1337	1337	1337	0
419	20250121	134000	100636330	1337	1337	1337	1337	5
420	20250121	133900	100629645	1337	1337	1337	1337	0
421	20250121	133800	100629645	1337	1337	1337	1337	0
422	20250121	133700	100629645	1337	1337	1337	1337	0
423	20250121	133600	100629645	1337	1337	1337	1337	0
424	20250121	133500	100629645	1337	1337	1337	1337	0
425	20250121	133400	100629645	1337	1337	1337	1337	1
426	20250121	133300	100628308	1336	1335	1336	1335	341
427	20250121	133200	100172833	1335	1335	1335	1335	7
428	20250121	133100	100163488	1335	1335	1335	1335	0
429	20250121	133000	100163488	1335	1335	1335	1335	239
430	20250121	132900	99844423	1336	1336	1336	1336	1
431	20250121	132800	99843087	1336	1336	1336	1336	1000
432	20250121	132700	98507087	1336	1336	1336	1336	0
433	20250121	132600	98507087	1336	1336	1336	1336	0
434	20250121	132500	98507087	1336	1336	1336	1336	207
435	20250121	132400	98230535	1337	1337	1337	1337	2
436	20250121	132300	98227861	1337	1337	1337	1337	0
437	20250121	132200	98227861	1337	1337	1337	1337	561
438	20250121	132100	97477804	1336	1336	1336	1336	193
439	20250121	132000	97219956	1337	1337	1337	1337	0
440	20250121	131900	97219956	1337	1336	1337	1336	31
441	20250121	131800	97178519	1336	1336	1336	1336	20
442	20250121	131700	97151799	1336	1336	1336	1336	51
443	20250121	131600	97083663	1337	1337	1337	1337	1
444	20250121	131500	97082326	1337	1337	1337	1337	0
445	20250121	131400	97082326	1337	1337	1337	1337	513
446	20250121	131300	96396445	1337	1337	1337	1337	44
447	20250121	131200	96337617	1337	1337	1337	1337	0
448	20250121	131100	96337617	1337	1337	1337	1337	0
449	20250121	131000	96337617	1337	1337	1337	1337	0
450	20250121	130900	96337617	1337	1337	1337	1337	10
451	20250121	130800	96324247	1338	1338	1338	1338	0
452	20250121	130700	96324247	1338	1338	1338	1338	79
453	20250121	130600	96218545	1338	1338	1338	1338	41
454	20250121	130500	96163687	1335	1335	1335	1335	40
455	20250121	130400	96110287	1335	1334	1335	1334	6
456	20250121	130300	96102278	1335	1335	1335	1335	11
457	20250121	130200	96087593	1334	1335	1335	1334	611
458	20250121	130100	95272508	1335	1335	1335	1335	637
459	20250121	130000	94422113	1335	1337	1337	1335	3380
460	20250121	125900	89909118	1337	1337	1337	1337	400
461	20250121	125800	89374318	1338	1338	1338	1338	0
462	20250121	125700	89374318	1338	1338	1338	1338	0
463	20250121	125600	89374318	1338	1338	1338	1338	5
464	20250121	125500	89367628	1339	1339	1339	1339	0
465	20250121	125400	89367628	1339	1339	1339	1339	338
466	20250121	125300	88915046	1338	1338	1338	1338	0
467	20250121	125200	88915046	1338	1338	1338	1338	0
468	20250121	125100	88915046	1338	1336	1339	1336	15
469	20250121	125000	88894976	1338	1337	1338	1336	9
470	20250121	124900	88882938	1340	1340	1340	1340	46
471	20250121	124800	88821298	1340	1338	1340	1336	72
472	20250121	124700	88724962	1337	1337	1337	1337	0
473	20250121	124600	88724962	1337	1337	1337	1337	123
474	20250121	124500	88560511	1336	1336	1336	1336	0
475	20250121	124400	88560511	1336	1336	1336	1336	41
476	20250121	124300	88505735	1337	1337	1337	1337	0
477	20250121	124200	88505735	1337	1338	1338	1337	378
478	20250121	124100	88000348	1335	1335	1335	1335	0
479	20250121	124000	88000348	1335	1335	1335	1335	0
480	20250121	123900	88000348	1335	1335	1335	1335	0
481	20250121	123800	88000348	1335	1340	1340	1335	266
482	20250121	123700	87645188	1340	1340	1340	1340	1
483	20250121	123600	87643848	1335	1335	1335	1335	11
484	20250121	123500	87629163	1340	1340	1340	1340	0
485	20250121	123400	87629163	1340	1340	1340	1340	0
486	20250121	123300	87629163	1340	1340	1340	1340	0
487	20250121	123200	87629163	1340	1340	1340	1340	20
488	20250121	123100	87602363	1340	1340	1340	1340	0
489	20250121	123000	87602363	1340	1340	1340	1340	0
490	20250121	122900	87602363	1340	1340	1340	1340	0
491	20250121	122800	87602363	1340	1340	1340	1340	0
492	20250121	122700	87602363	1340	1340	1340	1340	0
493	20250121	122600	87602363	1340	1340	1340	1340	0
494	20250121	122500	87602363	1340	1340	1340	1340	0
495	20250121	122400	87602363	1340	1340	1340	1340	1
496	20250121	122300	87601023	1333	1333	1333	1333	0
497	20250121	122200	87601023	1333	1333	1333	1333	0
498	20250121	122100	87601023	1333	1333	1333	1333	200
499	20250121	122000	87334423	1333	1338	1338	1333	1026
500	20250121	121900	85966012	1338	1338	1338	1338	0
501	20250121	121800	85966012	1338	1338	1338	1338	0
502	20250121	121700	85966012	1338	1338	1338	1338	0
503	20250121	121600	85966012	1338	1338	1338	1338	0
504	20250121	121500	85966012	1338	1338	1338	1338	0
505	20250121	121400	85966012	1338	1338	1338	1338	0
506	20250121	121300	85966012	1338	1338	1338	1338	0
507	20250121	121200	85966012	1338	1338	1338	1338	0
508	20250121	121100	85966012	1338	1338	1338	1338	1
509	20250121	121000	85964674	1340	1340	1340	1340	0
510	20250121	120900	85964674	1340	1340	1340	1340	0
511	20250121	120800	85964674	1340	1340	1340	1340	10
512	20250121	120700	85951274	1340	1341	1343	1340	490
513	20250121	120600	85294553	1340	1340	1340	1340	0
514	20250121	120500	85294553	1340	1340	1340	1340	0
515	20250121	120400	85294553	1340	1340	1340	1340	0
516	20250121	120300	85294553	1340	1339	1340	1339	797
517	20250121	120200	84226576	1339	1339	1339	1339	1
518	20250121	120100	84225237	1338	1338	1338	1338	151
519	20250121	120000	84023199	1336	1335	1336	1335	653
520	20250121	115900	83151409	1335	1335	1335	1335	0
521	20250121	115800	83151409	1335	1335	1335	1335	1
522	20250121	115700	83150074	1333	1333	1333	1333	0
523	20250121	115600	83150074	1333	1334	1334	1333	20
524	20250121	115500	83123413	1333	1333	1333	1333	0
525	20250121	115400	83123413	1333	1333	1333	1333	0
526	20250121	115300	83123413	1333	1333	1333	1333	0
527	20250121	115200	83123413	1333	1333	1333	1333	0
528	20250121	115100	83123413	1333	1333	1333	1333	0
529	20250121	115000	83123413	1333	1334	1334	1333	1669
530	20250121	114900	80897802	1335	1335	1335	1335	1
531	20250121	114800	80896467	1335	1335	1335	1335	0
532	20250121	114700	80896467	1335	1335	1335	1335	10
533	20250121	114600	80883117	1335	1335	1335	1335	0
534	20250121	114500	80883117	1335	1335	1335	1335	3
535	20250121	114400	80879112	1335	1335	1335	1335	0
536	20250121	114300	80879112	1335	1335	1335	1335	12
537	20250121	114200	80863092	1335	1335	1335	1335	0
538	20250121	114100	80863092	1335	1335	1335	1335	90
539	20250121	114000	80742942	1335	1335	1335	1335	2
540	20250121	113900	80740272	1334	1334	1334	1334	809
541	20250121	113800	79661066	1335	1335	1335	1335	0
542	20250121	113700	79661066	1335	1335	1335	1335	1199
543	20250121	113600	78060401	1334	1334	1334	1334	0
544	20250121	113500	78060401	1334	1335	1335	1334	14
545	20250121	113400	78041715	1335	1335	1335	1335	0
546	20250121	113300	78041715	1335	1335	1335	1335	0
547	20250121	113200	78041715	1335	1335	1335	1335	0
548	20250121	113100	78041715	1335	1335	1335	1335	1
549	20250121	113000	78040380	1335	1335	1335	1335	0
550	20250121	112900	78040380	1335	1335	1335	1335	0
551	20250121	112800	78040380	1335	1335	1335	1335	0
552	20250121	112700	78040380	1335	1335	1335	1335	0
553	20250121	112600	78040380	1335	1335	1335	1335	0
554	20250121	112500	78040380	1335	1335	1335	1335	4
555	20250121	112400	78035040	1335	1335	1335	1335	0
556	20250121	112300	78035040	1335	1335	1335	1335	1674
557	20250121	112200	75800250	1333	1333	1333	1333	0
558	20250121	112100	75800250	1333	1333	1333	1333	1
559	20250121	112000	75798917	1335	1335	1335	1335	0
560	20250121	111900	75798917	1335	1335	1335	1335	4
561	20250121	111800	75793577	1333	1333	1333	1333	31
562	20250121	111700	75752254	1335	1335	1335	1335	0
563	20250121	111600	75752254	1335	1335	1335	1335	1
564	20250121	111500	75750919	1333	1333	1333	1333	39
565	20250121	111400	75698932	1335	1335	1335	1335	0
566	20250121	111300	75698932	1335	1335	1335	1335	0
567	20250121	111200	75698932	1335	1335	1335	1335	0
568	20250121	111100	75698932	1335	1335	1335	1335	50
569	20250121	111000	75632182	1335	1335	1335	1335	0
570	20250121	110900	75632182	1335	1335	1335	1335	1089
571	20250121	110800	74178367	1335	1337	1337	1335	1067
572	20250121	110700	72752921	1336	1337	1337	1336	2
573	20250121	110600	72750248	1336	1336	1336	1336	0
574	20250121	110500	72750248	1336	1336	1336	1336	1
575	20250121	110400	72748912	1335	1335	1335	1335	0
576	20250121	110300	72748912	1335	1335	1335	1335	50
577	20250121	110200	72682162	1335	1335	1335	1335	0
578	20250121	110100	72682162	1335	1337	1337	1335	40
579	20250121	110000	72628684	1337	1337	1337	1337	639
580	20250121	105900	71774341	1337	1337	1337	1337	0
581	20250121	105800	71774341	1337	1337	1337	1337	0
582	20250121	105700	71774341	1337	1337	1337	1337	20
583	20250121	105600	71747601	1337	1337	1337	1337	0
584	20250121	105500	71747601	1337	1337	1337	1337	0
585	20250121	105400	71747601	1337	1337	1337	1337	1
586	20250121	105300	71746264	1333	1333	1333	1333	0
587	20250121	105200	71746264	1333	1333	1333	1333	0
588	20250121	105100	71746264	1333	1333	1333	1333	1
589	20250121	105000	71744931	1337	1337	1337	1337	0
590	20250121	104900	71744931	1337	1337	1337	1337	4
591	20250121	104800	71739583	1337	1332	1337	1332	85
592	20250121	104700	71626333	1332	1332	1332	1332	303
593	20250121	104600	71222737	1331	1331	1331	1331	0
594	20250121	104500	71222737	1331	1331	1331	1331	10
595	20250121	104400	71209427	1332	1331	1332	1331	110
596	20250121	104300	71062986	1332	1332	1332	1332	325
597	20250121	104200	70630086	1332	1332	1332	1332	1
598	20250121	104100	70628754	1332	1332	1332	1332	37
599	20250121	104000	70579470	1332	1332	1332	1332	1530
600	20250121	103900	68541510	1332	1332	1332	1332	0
601	20250121	103800	68541510	1332	1333	1333	1332	694
602	20250121	103700	67616915	1340	1334	1340	1334	2
603	20250121	103600	67614241	1340	1340	1340	1340	1
604	20250121	103500	67612901	1333	1333	1333	1333	0
605	20250121	103400	67612901	1333	1333	1333	1333	0
606	20250121	103300	67612901	1333	1333	1333	1333	0
607	20250121	103200	67612901	1333	1333	1333	1333	0
608	20250121	103100	67612901	1333	1333	1333	1333	370
609	20250121	103000	67119691	1340	1334	1340	1333	519
610	20250121	102900	66426924	1340	1339	1340	1338	364
611	20250121	102800	65939168	1340	1337	1340	1337	500
612	20250121	102700	65269174	1339	1339	1339	1339	10
613	20250121	102600	65255784	1339	1340	1340	1339	21
614	20250121	102500	65227664	1333	1333	1333	1333	0
615	20250121	102400	65227664	1333	1333	1333	1333	1
616	20250121	102300	65226331	1333	1336	1343	1333	2690
617	20250121	102200	61630513	1336	1336	1336	1336	2
618	20250121	102100	61627841	1343	1343	1343	1343	0
619	20250121	102000	61627841	1343	1343	1343	1343	0
620	20250121	101900	61627841	1343	1341	1343	1341	4
621	20250121	101800	61622473	1340	1340	1340	1340	100
622	20250121	101700	61488473	1340	1340	1340	1340	74
623	20250121	101600	61389313	1340	1340	1340	1340	20
624	20250121	101500	61362513	1340	1340	1340	1340	0
625	20250121	101400	61362513	1340	1340	1340	1340	0
626	20250121	101300	61362513	1340	1340	1340	1340	0
627	20250121	101200	61362513	1340	1340	1340	1340	0
628	20250121	101100	61362513	1340	1340	1340	1340	0
629	20250121	101000	61362513	1340	1340	1340	1340	0
630	20250121	100900	61362513	1340	1342	1342	1340	3409
631	20250121	100800	56793393	1342	1342	1342	1342	0
632	20250121	100700	56793393	1342	1342	1342	1342	0
633	20250121	100600	56793393	1342	1344	1344	1342	38
634	20250121	100500	56742395	1340	1340	1340	1340	0
635	20250121	100400	56742395	1340	1340	1340	1340	72
636	20250121	100300	56645915	1334	1334	1334	1334	73
637	20250121	100200	56548533	1340	1340	1340	1340	1
638	20250121	100100	56547193	1334	1334	1334	1334	0
639	20250121	100000	56547193	1334	1334	1334	1334	0
640	20250121	095900	56547193	1334	1336	1336	1334	1113
641	20250121	095800	55062325	1340	1340	1340	1340	0
642	20250121	095700	55062325	1340	1340	1340	1340	0
643	20250121	095600	55062325	1340	1340	1340	1340	0
644	20250121	095500	55062325	1340	1335	1340	1335	1001
645	20250121	095400	53725985	1335	1338	1338	1335	2853
646	20250121	095300	49913355	1338	1338	1338	1338	0
647	20250121	095200	49913355	1338	1340	1340	1338	1008
648	20250121	095100	48563826	1340	1343	1343	1340	948
649	20250121	095000	47292062	1343	1346	1346	1343	2250
650	20250121	094900	44266617	1346	1345	1346	1345	421
651	20250121	094800	43700034	1346	1347	1347	1346	196
652	20250121	094700	43436217	1346	1346	1346	1346	0
653	20250121	094600	43436217	1346	1346	1346	1346	0
654	20250121	094500	43436217	1346	1346	1346	1346	69
655	20250121	094400	43343343	1346	1347	1347	1345	12
656	20250121	094300	43327195	1347	1345	1347	1345	248
657	20250121	094200	42993580	1345	1345	1345	1345	10
658	20250121	094100	42980130	1345	1345	1345	1345	5
659	20250121	094000	42973405	1344	1344	1344	1344	8
660	20250121	093900	42962653	1347	1346	1347	1346	486
661	20250121	093800	42308223	1344	1344	1344	1344	58
662	20250121	093700	42230271	1344	1344	1344	1344	9
663	20250121	093600	42218175	1344	1346	1347	1344	64
664	20250121	093500	42131971	1346	1345	1346	1344	5740
665	20250121	093400	34407028	1345	1346	1346	1345	781
666	20250121	093300	33355803	1347	1347	1347	1347	0
667	20250121	093200	33355803	1347	1347	1347	1347	11
668	20250121	093100	33340986	1344	1347	1347	1344	2188
669	20250121	093000	30400053	1344	1346	1346	1344	260
670	20250121	092900	30050577	1346	1344	1346	1344	429
671	20250121	092800	29473161	1344	1344	1344	1344	100
672	20250121	092700	29338761	1346	1345	1346	1343	2954
673	20250121	092600	25365787	1346	1346	1346	1346	803
674	20250121	092500	24284949	1347	1347	1347	1347	217
675	20250121	092400	23992650	1347	1347	1347	1347	2
676	20250121	092300	23989956	1350	1350	1350	1350	0
677	20250121	092200	23989956	1350	1350	1350	1350	500
678	20250121	092100	23314956	1347	1348	1348	1347	494
679	20250121	092000	22649461	1348	1348	1348	1348	10
680	20250121	091900	22635981	1351	1349	1351	1349	87
681	20250121	091800	22518615	1349	1349	1349	1349	15
682	20250121	091700	22498380	1351	1348	1351	1348	500
683	20250121	091600	21823395	1347	1346	1347	1346	3726
684	20250121	091500	16805908	1346	1346	1346	1346	0
685	20250121	091400	16805908	1346	1343	1346	1343	997
686	20250121	091300	15465737	1346	1344	1346	1344	500
687	20250121	091200	14792769	1344	1346	1346	1344	109
688	20250121	091100	14646102	1346	1346	1346	1346	858
689	20250121	091000	13491234	1346	1345	1346	1345	261
690	20250121	090900	13140188	1345	1345	1345	1345	201
691	20250121	090800	12869843	1347	1345	1348	1345	294
692	20250121	090700	12474284	1345	1345	1348	1345	282
693	20250121	090600	12094898	1348	1344	1348	1344	4383
694	20250121	090500	6199746	1345	1335	1345	1335	1101
695	20250121	090400	4726581	1335	1329	1335	1329	1812
696	20250121	090300	2316045	1329	1330	1330	1329	104
697	20250121	090200	2177726	1330	1330	1330	1330	1
698	20250121	090100	2176396	1330	1331	1331	1330	101
699	20250121	090000	2042065	1331	1326	1331	1326	1540