KissMeData/095720/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200600	283434509	1616	1616	1616	1616	1891
3	20250117	200500	283434509	1616	1616	1616	1616	0
4	20250117	200400	283434509	1616	1616	1616	1616	0
5	20250117	200300	283434509	1616	1616	1616	1616	0
6	20250117	200200	283434509	1616	1616	1616	1616	0
7	20250117	200100	283434509	1616	1616	1616	1616	0
8	20250117	200000	283434509	1616	1616	1616	1616	0
9	20250117	195900	283434509	1616	1616	1616	1616	0
10	20250117	195800	283434509	1616	1616	1616	1616	0
11	20250117	195700	283434509	1616	1616	1616	1616	0
12	20250117	195600	283434509	1616	1616	1616	1616	0
13	20250117	195500	283434509	1616	1616	1616	1616	0
14	20250117	195400	283434509	1616	1616	1616	1616	0
15	20250117	195300	283434509	1616	1616	1616	1616	0
16	20250117	195200	283434509	1616	1616	1616	1616	0
17	20250117	195100	283434509	1616	1616	1616	1616	0
18	20250117	195000	283434509	1616	1616	1616	1616	0
19	20250117	194900	283434509	1616	1616	1616	1616	0
20	20250117	194800	283434509	1616	1616	1616	1616	0
21	20250117	194700	283434509	1616	1616	1616	1616	0
22	20250117	194600	283434509	1616	1616	1616	1616	0
23	20250117	194500	283434509	1616	1616	1616	1616	0
24	20250117	194400	283434509	1616	1616	1616	1616	0
25	20250117	194300	283434509	1616	1616	1616	1616	0
26	20250117	194200	283434509	1616	1616	1616	1616	0
27	20250117	194100	283434509	1616	1616	1616	1616	0
28	20250117	194000	283434509	1616	1616	1616	1616	0
29	20250117	193900	283434509	1616	1616	1616	1616	0
30	20250117	193800	283434509	1616	1616	1616	1616	0
31	20250117	193700	283434509	1616	1616	1616	1616	0
32	20250117	193600	283434509	1616	1616	1616	1616	1891
33	20250117	193500	283434509	1616	1616	1616	1616	0
34	20250117	193400	283434509	1616	1616	1616	1616	0
35	20250117	193300	283434509	1616	1616	1616	1616	0
36	20250117	193200	283434509	1616	1616	1616	1616	0
37	20250117	193100	283434509	1616	1616	1616	1616	0
38	20250117	193000	283434509	1616	1616	1616	1616	0
39	20250117	192900	283434509	1616	1616	1616	1616	0
40	20250117	192800	283434509	1616	1616	1616	1616	0
41	20250117	192700	283434509	1616	1616	1616	1616	0
42	20250117	192600	283434509	1616	1616	1616	1616	0
43	20250117	192500	283434509	1616	1616	1616	1616	0
44	20250117	192400	283434509	1616	1616	1616	1616	0
45	20250117	192300	283434509	1616	1616	1616	1616	0
46	20250117	192200	283434509	1616	1616	1616	1616	0
47	20250117	192100	283434509	1616	1616	1616	1616	0
48	20250117	192000	283434509	1616	1616	1616	1616	0
49	20250117	191900	283434509	1616	1616	1616	1616	0
50	20250117	191800	283434509	1616	1616	1616	1616	0
51	20250117	191700	283434509	1616	1616	1616	1616	0
52	20250117	191600	283434509	1616	1616	1616	1616	0
53	20250117	191500	283434509	1616	1616	1616	1616	0
54	20250117	191400	283434509	1616	1616	1616	1616	0
55	20250117	191300	283434509	1616	1616	1616	1616	0
56	20250117	191200	283434509	1616	1616	1616	1616	0
57	20250117	191100	283434509	1616	1616	1616	1616	0
58	20250117	191000	283434509	1616	1616	1616	1616	0
59	20250117	190900	283434509	1616	1616	1616	1616	0
60	20250117	190800	283434509	1616	1616	1616	1616	0
61	20250117	190700	283434509	1616	1616	1616	1616	0
62	20250117	190600	283434509	1616	1616	1616	1616	1891
63	20250117	190500	283434509	1616	1616	1616	1616	0
64	20250117	190400	283434509	1616	1616	1616	1616	0
65	20250117	190300	283434509	1616	1616	1616	1616	0
66	20250117	190200	283434509	1616	1616	1616	1616	0
67	20250117	190100	283434509	1616	1616	1616	1616	0
68	20250117	190000	283434509	1616	1616	1616	1616	0
69	20250117	185900	283434509	1616	1616	1616	1616	0
70	20250117	185800	283434509	1616	1616	1616	1616	0
71	20250117	185700	283434509	1616	1616	1616	1616	0
72	20250117	185600	283434509	1616	1616	1616	1616	0
73	20250117	185500	283434509	1616	1616	1616	1616	0
74	20250117	185400	283434509	1616	1616	1616	1616	0
75	20250117	185300	283434509	1616	1616	1616	1616	0
76	20250117	185200	283434509	1616	1616	1616	1616	0
77	20250117	185100	283434509	1616	1616	1616	1616	0
78	20250117	185000	283434509	1616	1616	1616	1616	0
79	20250117	184900	283434509	1616	1616	1616	1616	0
80	20250117	184800	283434509	1616	1616	1616	1616	0
81	20250117	184700	283434509	1616	1616	1616	1616	0
82	20250117	184600	283434509	1616	1616	1616	1616	0
83	20250117	184500	283434509	1616	1616	1616	1616	0
84	20250117	184400	283434509	1616	1616	1616	1616	0
85	20250117	184300	283434509	1616	1616	1616	1616	0
86	20250117	184200	283434509	1616	1616	1616	1616	0
87	20250117	184100	283434509	1616	1616	1616	1616	0
88	20250117	184000	283434509	1616	1616	1616	1616	0
89	20250117	183900	283434509	1616	1616	1616	1616	0
90	20250117	183800	283434509	1616	1616	1616	1616	0
91	20250117	183700	283434509	1616	1616	1616	1616	0
92	20250117	183600	283434509	1616	1616	1616	1616	1891
93	20250117	183500	283434509	1616	1616	1616	1616	0
94	20250117	183400	283434509	1616	1616	1616	1616	0
95	20250117	183300	283434509	1616	1616	1616	1616	0
96	20250117	183200	283434509	1616	1616	1616	1616	0
97	20250117	183100	283434509	1616	1616	1616	1616	0
98	20250117	183000	283434509	1616	1616	1616	1616	0
99	20250117	182900	283434509	1616	1616	1616	1616	0
100	20250117	182800	283434509	1616	1616	1616	1616	0
101	20250117	182700	283434509	1616	1616	1616	1616	0
102	20250117	182600	283434509	1616	1616	1616	1616	0
103	20250117	182500	283434509	1616	1616	1616	1616	0
104	20250117	182400	283434509	1616	1616	1616	1616	0
105	20250117	182300	283434509	1616	1616	1616	1616	0
106	20250117	182200	283434509	1616	1616	1616	1616	0
107	20250117	182100	283434509	1616	1616	1616	1616	0
108	20250117	182000	283434509	1616	1616	1616	1616	0
109	20250117	181900	283434509	1616	1616	1616	1616	0
110	20250117	181800	283434509	1616	1616	1616	1616	0
111	20250117	181700	283434509	1616	1616	1616	1616	0
112	20250117	181600	283434509	1616	1616	1616	1616	0
113	20250117	181500	283434509	1616	1616	1616	1616	0
114	20250117	181400	283434509	1616	1616	1616	1616	0
115	20250117	181300	283434509	1616	1616	1616	1616	0
116	20250117	181200	283434509	1616	1616	1616	1616	0
117	20250117	181100	283434509	1616	1616	1616	1616	0
118	20250117	181000	283434509	1616	1616	1616	1616	0
119	20250117	180900	283434509	1616	1616	1616	1616	0
120	20250117	180800	283434509	1616	1616	1616	1616	0
121	20250117	180700	283434509	1616	1616	1616	1616	0
122	20250117	180600	283434509	1616	1616	1616	1616	1891
123	20250117	180500	283434509	1616	1616	1616	1616	0
124	20250117	180400	283434509	1616	1616	1616	1616	0
125	20250117	180300	283434509	1616	1616	1616	1616	0
126	20250117	180200	283434509	1616	1616	1616	1616	0
127	20250117	180100	283434509	1616	1616	1616	1616	0
128	20250117	180000	283434509	1616	1616	1616	1616	0
129	20250117	175900	283434509	1616	1616	1616	1616	0
130	20250117	175800	283434509	1616	1616	1616	1616	0
131	20250117	175700	283434509	1616	1616	1616	1616	0
132	20250117	175600	283434509	1616	1616	1616	1616	0
133	20250117	175500	283434509	1616	1616	1616	1616	0
134	20250117	175400	283434509	1616	1616	1616	1616	0
135	20250117	175300	283434509	1616	1616	1616	1616	0
136	20250117	175200	283434509	1616	1616	1616	1616	0
137	20250117	175100	283434509	1616	1616	1616	1616	0
138	20250117	175000	283434509	1616	1616	1616	1616	0
139	20250117	174900	283434509	1616	1616	1616	1616	0
140	20250117	174800	283434509	1616	1616	1616	1616	0
141	20250117	174700	283434509	1616	1616	1616	1616	0
142	20250117	174600	283434509	1616	1616	1616	1616	0
143	20250117	174500	283434509	1616	1616	1616	1616	0
144	20250117	174400	283434509	1616	1616	1616	1616	0
145	20250117	174300	283434509	1616	1616	1616	1616	0
146	20250117	174200	283434509	1616	1616	1616	1616	0
147	20250117	174100	283434509	1616	1616	1616	1616	0
148	20250117	174000	283434509	1616	1616	1616	1616	0
149	20250117	173900	283434509	1616	1616	1616	1616	0
150	20250117	173800	283434509	1616	1616	1616	1616	0
151	20250117	173700	283434509	1616	1616	1616	1616	0
152	20250117	173600	283434509	1616	1616	1616	1616	1891
153	20250117	173500	283434509	1616	1616	1616	1616	0
154	20250117	173400	283434509	1616	1616	1616	1616	0
155	20250117	173300	283434509	1616	1616	1616	1616	0
156	20250117	173200	283434509	1616	1616	1616	1616	0
157	20250117	173100	283434509	1616	1616	1616	1616	0
158	20250117	173000	283434509	1616	1616	1616	1616	0
159	20250117	172900	283434509	1616	1616	1616	1616	0
160	20250117	172800	283434509	1616	1616	1616	1616	0
161	20250117	172700	283434509	1616	1616	1616	1616	0
162	20250117	172600	283434509	1616	1616	1616	1616	0
163	20250117	172500	283434509	1616	1616	1616	1616	0
164	20250117	172400	283434509	1616	1616	1616	1616	0
165	20250117	172300	283434509	1616	1616	1616	1616	0
166	20250117	172200	283434509	1616	1616	1616	1616	0
167	20250117	172100	283434509	1616	1616	1616	1616	0
168	20250117	172000	283434509	1616	1616	1616	1616	0
169	20250117	171900	283434509	1616	1616	1616	1616	0
170	20250117	171800	283434509	1616	1616	1616	1616	0
171	20250117	171700	283434509	1616	1616	1616	1616	0
172	20250117	171600	283434509	1616	1616	1616	1616	0
173	20250117	171500	283434509	1616	1616	1616	1616	0
174	20250117	171400	283434509	1616	1616	1616	1616	0
175	20250117	171300	283434509	1616	1616	1616	1616	0
176	20250117	171200	283434509	1616	1616	1616	1616	0
177	20250117	171100	283434509	1616	1616	1616	1616	0
178	20250117	171000	283434509	1616	1616	1616	1616	0
179	20250117	170900	283434509	1616	1616	1616	1616	0
180	20250117	170800	283434509	1616	1616	1616	1616	0
181	20250117	170700	283434509	1616	1616	1616	1616	0
182	20250117	170600	283434509	1616	1616	1616	1616	1891
183	20250117	170500	283434509	1616	1616	1616	1616	0
184	20250117	170400	283434509	1616	1616	1616	1616	0
185	20250117	170300	283434509	1616	1616	1616	1616	0
186	20250117	170200	283434509	1616	1616	1616	1616	0
187	20250117	170100	283434509	1616	1616	1616	1616	0
188	20250117	170000	283434509	1616	1616	1616	1616	0
189	20250117	165900	283434509	1616	1616	1616	1616	0
190	20250117	165800	283434509	1616	1616	1616	1616	0
191	20250117	165700	283434509	1616	1616	1616	1616	0
192	20250117	165600	283434509	1616	1616	1616	1616	0
193	20250117	165500	283434509	1616	1616	1616	1616	0
194	20250117	165400	283434509	1616	1616	1616	1616	0
195	20250117	165300	283434509	1616	1616	1616	1616	0
196	20250117	165200	283434509	1616	1616	1616	1616	0
197	20250117	165100	283434509	1616	1616	1616	1616	0
198	20250117	165000	283434509	1616	1616	1616	1616	0
199	20250117	164900	283434509	1616	1616	1616	1616	0
200	20250117	164800	283434509	1616	1616	1616	1616	0
201	20250117	164700	283434509	1616	1616	1616	1616	0
202	20250117	164600	283434509	1616	1616	1616	1616	0
203	20250117	164500	283434509	1616	1616	1616	1616	0
204	20250117	164400	283434509	1616	1616	1616	1616	0
205	20250117	164300	283434509	1616	1616	1616	1616	0
206	20250117	164200	283434509	1616	1616	1616	1616	0
207	20250117	164100	283434509	1616	1616	1616	1616	0
208	20250117	164000	283434509	1616	1616	1616	1616	0
209	20250117	163900	283434509	1616	1616	1616	1616	0
210	20250117	163800	283434509	1616	1616	1616	1616	0
211	20250117	163700	283434509	1616	1616	1616	1616	0
212	20250117	163600	283434509	1616	1616	1616	1616	1891
213	20250117	163500	283434509	1616	1616	1616	1616	0
214	20250117	163400	283434509	1616	1616	1616	1616	0
215	20250117	163300	283434509	1616	1616	1616	1616	0
216	20250117	163200	283434509	1616	1616	1616	1616	0
217	20250117	163100	283434509	1616	1616	1616	1616	0
218	20250117	163000	283434509	1616	1616	1616	1616	0
219	20250117	162900	283434509	1616	1616	1616	1616	0
220	20250117	162800	283434509	1616	1616	1616	1616	0
221	20250117	162700	283434509	1616	1616	1616	1616	0
222	20250117	162600	283434509	1616	1616	1616	1616	0
223	20250117	162500	283434509	1616	1616	1616	1616	0
224	20250117	162400	283434509	1616	1616	1616	1616	0
225	20250117	162300	283434509	1616	1616	1616	1616	0
226	20250117	162200	283434509	1616	1616	1616	1616	0
227	20250117	162100	283434509	1616	1616	1616	1616	0
228	20250117	162000	283434509	1616	1616	1616	1616	0
229	20250117	161900	283434509	1616	1616	1616	1616	0
230	20250117	161800	283434509	1616	1616	1616	1616	0
231	20250117	161700	283434509	1616	1616	1616	1616	0
232	20250117	161600	283434509	1616	1616	1616	1616	0
233	20250117	161500	283434509	1616	1616	1616	1616	0
234	20250117	161400	283434509	1616	1616	1616	1616	0
235	20250117	161300	283434509	1616	1616	1616	1616	0
236	20250117	161200	283434509	1616	1616	1616	1616	0
237	20250117	161100	283434509	1616	1616	1616	1616	0
238	20250117	161000	283434509	1616	1616	1616	1616	0
239	20250117	160900	283434509	1616	1616	1616	1616	0
240	20250117	160800	283434509	1616	1616	1616	1616	0
241	20250117	160700	283434509	1616	1616	1616	1616	0
242	20250117	160600	283434509	1616	1616	1616	1616	1891
243	20250117	160500	283434509	1616	1616	1616	1616	0
244	20250117	160400	283434509	1616	1616	1616	1616	0
245	20250117	160300	283434509	1616	1616	1616	1616	0
246	20250117	160200	283434509	1616	1616	1616	1616	0
247	20250117	160100	283434509	1616	1616	1616	1616	0
248	20250117	160000	283434509	1616	1616	1616	1616	0
249	20250117	155900	283434509	1616	1616	1616	1616	0
250	20250117	155800	283434509	1616	1616	1616	1616	0
251	20250117	155700	283434509	1616	1616	1616	1616	0
252	20250117	155600	283434509	1616	1616	1616	1616	0
253	20250117	155500	283434509	1616	1616	1616	1616	0
254	20250117	155400	283434509	1616	1616	1616	1616	0
255	20250117	155300	283434509	1616	1616	1616	1616	0
256	20250117	155200	283434509	1616	1616	1616	1616	0
257	20250117	155100	283434509	1616	1616	1616	1616	0
258	20250117	155000	283434509	1616	1616	1616	1616	0
259	20250117	154900	283434509	1616	1616	1616	1616	0
260	20250117	154800	283434509	1616	1616	1616	1616	0
261	20250117	154700	283434509	1616	1616	1616	1616	0
262	20250117	154600	283434509	1616	1616	1616	1616	0
263	20250117	154500	283434509	1616	1616	1616	1616	0
264	20250117	154400	283434509	1616	1616	1616	1616	0
265	20250117	154300	283434509	1616	1616	1616	1616	0
266	20250117	154200	283434509	1616	1616	1616	1616	0
267	20250117	154100	283434509	1616	1616	1616	1616	0
268	20250117	154000	283434509	1616	1616	1616	1616	0
269	20250117	153900	283434509	1616	1616	1616	1616	0
270	20250117	153800	283434509	1616	1616	1616	1616	0
271	20250117	153700	283434509	1616	1616	1616	1616	0
272	20250117	153600	283434509	1616	1616	1616	1616	1891
273	20250117	153500	283434509	1616	1616	1616	1616	0
274	20250117	153400	283434509	1616	1616	1616	1616	0
275	20250117	153300	283434509	1616	1616	1616	1616	0
276	20250117	153200	283434509	1616	1616	1616	1616	0
277	20250117	153100	283434509	1616	1616	1616	1616	0
278	20250117	153000	283434509	1616	1616	1616	1616	1891
279	20250117	152900	280378653	1619	1619	1619	1619	0
280	20250117	152800	280378653	1619	1619	1619	1619	0
281	20250117	152700	280378653	1619	1619	1619	1619	0
282	20250117	152600	280378653	1619	1619	1619	1619	0
283	20250117	152500	280378653	1619	1619	1619	1619	0
284	20250117	152400	280378653	1619	1619	1619	1619	0
285	20250117	152300	280378653	1619	1619	1619	1619	0
286	20250117	152200	280378653	1619	1619	1619	1619	0
287	20250117	152100	280378653	1619	1619	1619	1619	0
288	20250117	152000	280378653	1619	1619	1619	1619	0
289	20250117	151900	280378653	1619	1619	1619	1619	0
290	20250117	151800	280378653	1619	1619	1619	1619	0
291	20250117	151700	280378653	1619	1619	1619	1619	6
292	20250117	151600	280368939	1619	1619	1619	1619	9
293	20250117	151500	280354368	1619	1614	1619	1613	2425
294	20250117	151400	276440481	1619	1619	1619	1614	1309
295	20250117	151300	274327701	1619	1619	1619	1618	5
296	20250117	151200	274319608	1614	1617	1617	1614	801
297	20250117	151100	273025874	1617	1616	1617	1616	42
298	20250117	151000	272957999	1616	1616	1616	1616	211
299	20250117	150900	272617023	1616	1615	1616	1615	136
300	20250117	150800	272397248	1616	1619	1619	1616	24
301	20250117	150700	272358458	1615	1619	1619	1615	578
302	20250117	150600	271424980	1619	1618	1619	1618	95
303	20250117	150500	271271268	1618	1618	1618	1618	4
304	20250117	150400	271264796	1617	1618	1618	1617	3
305	20250117	150300	271259943	1617	1617	1617	1617	1
306	20250117	150200	271258326	1617	1617	1617	1617	0
307	20250117	150100	271258326	1617	1617	1617	1617	0
308	20250117	150000	271258326	1617	1617	1617	1617	0
309	20250117	145900	271258326	1617	1617	1617	1617	0
310	20250117	145800	271258326	1617	1617	1617	1617	6
311	20250117	145700	271248624	1617	1617	1618	1617	12
312	20250117	145600	271229216	1618	1618	1618	1617	82
313	20250117	145500	271096555	1618	1618	1618	1618	28
314	20250117	145400	271051251	1618	1618	1618	1617	3
315	20250117	145300	271046398	1617	1617	1617	1617	470
316	20250117	145200	270286408	1614	1617	1617	1614	476
317	20250117	145100	269518136	1614	1616	1616	1614	1805
318	20250117	145000	266603916	1614	1615	1615	1614	527
319	20250117	144900	265753330	1615	1616	1616	1615	24
320	20250117	144800	265714552	1616	1615	1616	1615	58
321	20250117	144700	265620825	1616	1615	1616	1614	251
322	20250117	144600	265215692	1616	1616	1616	1616	0
323	20250117	144500	265215692	1616	1616	1616	1616	0
324	20250117	144400	265215692	1616	1616	1616	1616	32
325	20250117	144300	265163980	1614	1615	1615	1614	300
326	20250117	144200	264679775	1616	1615	1616	1615	4
327	20250117	144100	264673314	1614	1614	1614	1614	0
328	20250117	144000	264673314	1614	1614	1614	1614	200
329	20250117	143900	264350514	1615	1615	1615	1615	30
330	20250117	143800	264302064	1615	1615	1615	1615	0
331	20250117	143700	264302064	1615	1615	1615	1615	0
332	20250117	143600	264302064	1615	1615	1615	1615	300
333	20250117	143500	263817564	1614	1612	1614	1612	5064
334	20250117	143400	255644858	1614	1614	1614	1614	0
335	20250117	143300	255644858	1614	1614	1614	1614	0
336	20250117	143200	255644858	1614	1614	1614	1614	1
337	20250117	143100	255643244	1610	1610	1610	1610	0
338	20250117	143000	255643244	1610	1610	1610	1610	0
339	20250117	142900	255643244	1610	1610	1610	1610	0
340	20250117	142800	255643244	1610	1611	1614	1610	1061
341	20250117	142700	253934970	1612	1613	1613	1612	3802
342	20250117	142600	247805433	1613	1613	1613	1613	1000
343	20250117	142500	246192433	1613	1613	1613	1613	10
344	20250117	142400	246176303	1613	1613	1613	1613	0
345	20250117	142300	246176303	1613	1613	1613	1613	27
346	20250117	142200	246132752	1614	1614	1614	1614	0
347	20250117	142100	246132752	1614	1614	1614	1614	2
348	20250117	142000	246129524	1614	1614	1614	1614	0
349	20250117	141900	246129524	1614	1614	1614	1614	1
350	20250117	141800	246127910	1613	1613	1613	1613	0
351	20250117	141700	246127910	1613	1614	1614	1613	301
352	20250117	141600	245642393	1616	1616	1616	1616	0
353	20250117	141500	245642393	1616	1616	1616	1616	0
354	20250117	141400	245642393	1616	1616	1616	1616	1
355	20250117	141300	245640777	1614	1614	1614	1614	1
356	20250117	141200	245639163	1614	1614	1614	1614	0
357	20250117	141100	245639163	1614	1614	1614	1614	0
358	20250117	141000	245639163	1614	1614	1614	1614	0
359	20250117	140900	245639163	1614	1614	1614	1614	0
360	20250117	140800	245639163	1614	1614	1614	1614	0
361	20250117	140700	245639163	1614	1614	1614	1614	0
362	20250117	140600	245639163	1614	1614	1614	1614	0
363	20250117	140500	245639163	1614	1615	1615	1614	21
364	20250117	140400	245605258	1616	1616	1616	1616	0
365	20250117	140300	245605258	1616	1616	1616	1616	0
366	20250117	140200	245605258	1616	1616	1616	1616	0
367	20250117	140100	245605258	1616	1616	1616	1616	0
368	20250117	140000	245605258	1616	1616	1616	1616	0
369	20250117	135900	245605258	1616	1616	1616	1616	0
370	20250117	135800	245605258	1616	1616	1616	1616	0
371	20250117	135700	245605258	1616	1616	1616	1616	2
372	20250117	135600	245602026	1615	1615	1615	1615	3
373	20250117	135500	245597181	1614	1614	1614	1614	2
374	20250117	135400	245593953	1615	1615	1615	1615	0
375	20250117	135300	245593953	1615	1615	1615	1615	0
376	20250117	135200	245593953	1615	1615	1615	1615	0
377	20250117	135100	245593953	1615	1615	1615	1615	1
378	20250117	135000	245592338	1615	1615	1615	1615	1
379	20250117	134900	245590723	1616	1616	1616	1616	0
380	20250117	134800	245590723	1616	1616	1616	1616	0
381	20250117	134700	245590723	1616	1616	1616	1616	0
382	20250117	134600	245590723	1616	1616	1616	1616	73
383	20250117	134500	245472755	1615	1615	1615	1615	23
384	20250117	134400	245435610	1615	1615	1615	1615	21
385	20250117	134300	245401695	1615	1614	1615	1614	285
386	20250117	134200	244941595	1613	1613	1613	1613	1
387	20250117	134100	244939982	1613	1613	1613	1613	655
388	20250117	134000	243883467	1615	1615	1615	1615	0
389	20250117	133900	243883467	1615	1615	1615	1615	0
390	20250117	133800	243883467	1615	1615	1615	1615	0
391	20250117	133700	243883467	1615	1615	1615	1615	0
392	20250117	133600	243883467	1615	1615	1615	1615	0
393	20250117	133500	243883467	1615	1615	1615	1615	0
394	20250117	133400	243883467	1615	1615	1615	1615	0
395	20250117	133300	243883467	1615	1615	1615	1615	0
396	20250117	133200	243883467	1615	1615	1615	1615	0
397	20250117	133100	243883467	1615	1615	1615	1615	0
398	20250117	133000	243883467	1615	1615	1615	1615	0
399	20250117	132900	243883467	1615	1615	1615	1615	0
400	20250117	132800	243883467	1615	1615	1615	1615	0
401	20250117	132700	243883467	1615	1615	1615	1615	0
402	20250117	132600	243883467	1615	1615	1615	1615	0
403	20250117	132500	243883467	1615	1615	1615	1615	44
404	20250117	132400	243812407	1616	1616	1616	1616	0
405	20250117	132300	243812407	1616	1616	1616	1616	0
406	20250117	132200	243812407	1616	1616	1616	1616	0
407	20250117	132100	243812407	1616	1616	1616	1616	60
408	20250117	132000	243715447	1616	1616	1616	1616	0
409	20250117	131900	243715447	1616	1616	1616	1616	0
410	20250117	131800	243715447	1616	1616	1616	1616	1
411	20250117	131700	243713831	1614	1614	1614	1614	0
412	20250117	131600	243713831	1614	1614	1614	1614	0
413	20250117	131500	243713831	1614	1614	1614	1614	0
414	20250117	131400	243713831	1614	1614	1614	1614	0
415	20250117	131300	243713831	1614	1614	1614	1614	0
416	20250117	131200	243713831	1614	1614	1614	1614	1
417	20250117	131100	243712217	1614	1614	1614	1614	4
418	20250117	131000	243705761	1615	1615	1615	1615	20
419	20250117	130900	243673461	1616	1616	1616	1616	62
420	20250117	130800	243573269	1616	1616	1616	1616	0
421	20250117	130700	243573269	1616	1616	1616	1616	0
422	20250117	130600	243573269	1616	1616	1616	1616	1
423	20250117	130500	243571653	1615	1616	1616	1615	657
424	20250117	130400	242509943	1616	1616	1616	1616	0
425	20250117	130300	242509943	1616	1616	1616	1616	0
426	20250117	130200	242509943	1616	1616	1616	1616	0
427	20250117	130100	242509943	1616	1616	1616	1616	0
428	20250117	130000	242509943	1616	1616	1616	1616	0
429	20250117	125900	242509943	1616	1616	1616	1616	15
430	20250117	125800	242485703	1616	1616	1616	1616	0
431	20250117	125700	242485703	1616	1616	1616	1616	87
432	20250117	125600	242345111	1616	1616	1616	1614	394
433	20250117	125500	241708553	1615	1615	1615	1615	312
434	20250117	125400	241204673	1614	1615	1615	1614	3
435	20250117	125300	241199829	1614	1614	1614	1614	6
436	20250117	125200	241190145	1614	1613	1614	1613	6
437	20250117	125100	241180463	1613	1613	1613	1613	1
438	20250117	125000	241178850	1616	1617	1617	1613	4470
439	20250117	124900	233968500	1617	1618	1618	1617	22
440	20250117	124800	233932915	1619	1620	1620	1619	21
441	20250117	124700	233898906	1621	1622	1622	1621	3
442	20250117	124600	233894042	1625	1625	1625	1625	0
443	20250117	124500	233894042	1625	1620	1625	1620	1809
444	20250117	124400	230961362	1623	1622	1623	1622	725
445	20250117	124300	229785090	1618	1622	1622	1618	29
446	20250117	124200	229738094	1623	1623	1623	1622	24
447	20250117	124100	229699152	1625	1625	1625	1625	0
448	20250117	124000	229699152	1625	1622	1625	1621	6480
449	20250117	123900	219182082	1626	1627	1629	1622	5216
450	20250117	123800	210707406	1625	1624	1625	1619	7364
451	20250117	123700	198764535	1624	1625	1629	1620	7426
452	20250117	123600	186710756	1621	1621	1625	1621	3526
453	20250117	123500	180990174	1625	1623	1625	1623	2352
454	20250117	123400	177170276	1619	1623	1623	1619	1756
455	20250117	123300	174325760	1623	1618	1623	1618	3918
456	20250117	123200	167981764	1618	1618	1618	1618	1200
457	20250117	123100	166040164	1618	1615	1618	1615	1327
458	20250117	123000	163897056	1614	1618	1620	1614	1113
459	20250117	122900	162097429	1620	1620	1620	1620	51
460	20250117	122800	162014809	1620	1619	1620	1619	53
461	20250117	122700	161929001	1619	1622	1622	1619	2613
462	20250117	122600	157693466	1625	1622	1625	1622	3401
463	20250117	122500	152168644	1626	1627	1627	1622	5460
464	20250117	122400	143300016	1627	1621	1628	1621	4844
465	20250117	122300	135428642	1625	1622	1625	1621	5181
466	20250117	122200	127016265	1625	1626	1626	1622	1495
467	20250117	122100	124585664	1622	1626	1627	1622	2752
468	20250117	122000	120116499	1625	1620	1625	1620	4089
469	20250117	121900	113481404	1620	1618	1620	1618	2474
470	20250117	121800	109476072	1618	1611	1618	1611	8285
471	20250117	121700	96094488	1618	1615	1618	1611	6957
472	20250117	121600	84862151	1611	1611	1616	1610	10255
473	20250117	121500	68327005	1611	1618	1618	1611	4499
474	20250117	121400	61061319	1614	1613	1617	1613	4803
475	20250117	121300	53307971	1617	1617	1617	1613	4212
476	20250117	121200	46505167	1617	1613	1617	1613	801
477	20250117	121100	45211950	1616	1615	1616	1611	1660
478	20250117	121000	42533099	1611	1611	1615	1611	891
479	20250117	120900	41096114	1615	1611	1615	1611	821
480	20250117	120800	39772271	1611	1611	1615	1611	495
481	20250117	120700	38974034	1615	1615	1615	1611	350
482	20250117	120600	38409384	1611	1611	1615	1611	187
483	20250117	120500	38107901	1614	1611	1614	1611	63
484	20250117	120400	38006309	1614	1614	1614	1611	159
485	20250117	120300	37749863	1611	1611	1614	1611	243
486	20250117	120200	37358060	1614	1612	1614	1611	126
487	20250117	120100	37154870	1614	1614	1614	1614	4
488	20250117	120000	37148414	1613	1611	1613	1611	210
489	20250117	115900	36809884	1613	1611	1613	1611	184
490	20250117	115800	36513252	1613	1613	1613	1611	146
491	20250117	115700	36277874	1611	1611	1613	1611	73
492	20250117	115600	36160225	1612	1612	1613	1612	104
493	20250117	115500	35992537	1613	1613	1613	1613	0
494	20250117	115400	35992537	1613	1613	1613	1613	10
495	20250117	115300	35976407	1613	1613	1613	1613	0
496	20250117	115200	35976407	1613	1613	1613	1613	24
497	20250117	115100	35937695	1613	1613	1613	1613	0
498	20250117	115000	35937695	1613	1613	1613	1613	509
499	20250117	114900	35116678	1613	1613	1613	1613	0
500	20250117	114800	35116678	1613	1613	1613	1613	0
501	20250117	114700	35116678	1613	1613	1613	1613	13
502	20250117	114600	35095709	1613	1613	1613	1613	0
503	20250117	114500	35095709	1613	1614	1614	1613	12
504	20250117	114400	35076343	1614	1614	1614	1614	0
505	20250117	114300	35076343	1614	1614	1614	1614	0
506	20250117	114200	35076343	1614	1614	1614	1614	13
507	20250117	114100	35055361	1614	1614	1614	1614	0
508	20250117	114000	35055361	1614	1614	1614	1614	10
509	20250117	113900	35039221	1614	1614	1614	1614	0
510	20250117	113800	35039221	1614	1614	1614	1614	0
511	20250117	113700	35039221	1614	1614	1614	1614	14
512	20250117	113600	35016625	1614	1614	1614	1614	181
513	20250117	113500	34724491	1613	1613	1613	1613	211
514	20250117	113400	34384148	1613	1613	1613	1613	0
515	20250117	113300	34384148	1613	1613	1613	1613	0
516	20250117	113200	34384148	1613	1612	1613	1612	23
517	20250117	113100	34347059	1613	1613	1613	1613	0
518	20250117	113000	34347059	1613	1613	1613	1613	10
519	20250117	112900	34330929	1613	1613	1613	1613	1
520	20250117	112800	34329316	1614	1614	1614	1614	12
521	20250117	112700	34309948	1613	1613	1613	1613	0
522	20250117	112600	34309948	1613	1613	1613	1613	5
523	20250117	112500	34301883	1614	1612	1614	1612	16
524	20250117	112400	34276081	1613	1613	1613	1613	0
525	20250117	112300	34276081	1613	1614	1614	1613	113
526	20250117	112200	34093801	1614	1614	1614	1614	34
527	20250117	112100	34038925	1614	1614	1614	1614	0
528	20250117	112000	34038925	1614	1614	1614	1614	12
529	20250117	111900	34019557	1614	1614	1614	1614	0
530	20250117	111800	34019557	1614	1614	1614	1614	16
531	20250117	111700	33993733	1614	1614	1614	1614	7
532	20250117	111600	33982435	1614	1614	1614	1614	0
533	20250117	111500	33982435	1614	1614	1614	1614	11
534	20250117	111400	33964681	1614	1614	1614	1614	0
535	20250117	111300	33964681	1614	1614	1614	1614	12
536	20250117	111200	33945313	1614	1614	1614	1614	0
537	20250117	111100	33945313	1614	1614	1614	1614	14
538	20250117	111000	33922717	1614	1614	1614	1614	11
539	20250117	110900	33904963	1614	1614	1614	1614	0
540	20250117	110800	33904963	1614	1614	1614	1614	16
541	20250117	110700	33879139	1614	1614	1614	1614	1
542	20250117	110600	33877525	1614	1614	1614	1614	11
543	20250117	110500	33859771	1613	1613	1613	1613	0
544	20250117	110400	33859771	1613	1613	1613	1613	255
545	20250117	110300	33448456	1615	1615	1615	1615	12
546	20250117	110200	33429076	1615	1615	1615	1615	0
547	20250117	110100	33429076	1615	1615	1615	1615	11
548	20250117	110000	33411311	1614	1614	1614	1614	0
549	20250117	105900	33411311	1614	1614	1614	1614	72
550	20250117	105800	33295103	1614	1613	1614	1613	2013
551	20250117	105700	30048121	1613	1613	1613	1613	0
552	20250117	105600	30048121	1613	1613	1613	1613	11
553	20250117	105500	30030378	1613	1613	1613	1613	0
554	20250117	105400	30030378	1613	1613	1613	1613	0
555	20250117	105300	30030378	1613	1613	1613	1613	13
556	20250117	105200	30009409	1613	1613	1613	1613	0
557	20250117	105100	30009409	1613	1613	1613	1613	11
558	20250117	105000	29991666	1613	1612	1613	1612	31
559	20250117	104900	29941693	1613	1613	1613	1613	0
560	20250117	104800	29941693	1613	1612	1613	1612	44
561	20250117	104700	29870751	1614	1614	1614	1614	2
562	20250117	104600	29867523	1614	1613	1614	1613	11
563	20250117	104500	29849770	1614	1614	1614	1614	0
564	20250117	104400	29849770	1614	1614	1614	1614	13
565	20250117	104300	29828788	1614	1614	1614	1614	0
566	20250117	104200	29828788	1614	1614	1614	1614	3
567	20250117	104100	29823946	1614	1613	1614	1613	10
568	20250117	104000	29807813	1613	1613	1613	1613	30
569	20250117	103900	29759423	1614	1613	1614	1613	7
570	20250117	103800	29748127	1613	1613	1613	1613	0
571	20250117	103700	29748127	1613	1614	1614	1613	2
572	20250117	103600	29744900	1614	1614	1614	1614	19
573	20250117	103500	29714234	1614	1614	1614	1614	0
574	20250117	103400	29714234	1614	1614	1614	1614	13
575	20250117	103300	29693252	1614	1614	1614	1614	61
576	20250117	103200	29594798	1613	1614	1614	1613	13
577	20250117	103100	29573828	1614	1615	1615	1614	10
578	20250117	103000	29557681	1615	1615	1615	1615	0
579	20250117	102900	29557681	1615	1615	1615	1615	13
580	20250117	102800	29536686	1614	1614	1614	1614	11
581	20250117	102700	29518932	1614	1614	1614	1614	5
582	20250117	102600	29510862	1614	1614	1614	1611	1612
583	20250117	102500	26913634	1612	1612	1612	1612	300
584	20250117	102400	26430034	1615	1615	1615	1615	12
585	20250117	102300	26410654	1615	1615	1615	1615	0
586	20250117	102200	26410654	1615	1614	1615	1614	11
587	20250117	102100	26392896	1613	1613	1613	1613	0
588	20250117	102000	26392896	1613	1614	1614	1613	2
589	20250117	101900	26389669	1615	1615	1615	1615	12
590	20250117	101800	26370289	1614	1614	1614	1614	4
591	20250117	101700	26363833	1615	1614	1615	1614	14
592	20250117	101600	26341232	1613	1613	1613	1613	1
593	20250117	101500	26339619	1615	1615	1615	1615	0
594	20250117	101400	26339619	1615	1614	1615	1614	61
595	20250117	101300	26241153	1614	1614	1614	1614	87
596	20250117	101200	26100735	1614	1614	1614	1614	20
597	20250117	101100	26068455	1614	1614	1614	1614	0
598	20250117	101000	26068455	1614	1614	1614	1614	0
599	20250117	100900	26068455	1614	1614	1614	1614	12
600	20250117	100800	26049087	1613	1613	1613	1613	0
601	20250117	100700	26049087	1613	1614	1614	1613	14
602	20250117	100600	26026492	1613	1614	1614	1613	3
603	20250117	100500	26021652	1614	1614	1614	1614	10
604	20250117	100400	26005512	1614	1614	1614	1614	10
605	20250117	100300	25989372	1615	1615	1615	1615	0
606	20250117	100200	25989372	1615	1614	1615	1614	10
607	20250117	100100	25973228	1614	1614	1614	1614	0
608	20250117	100000	25973228	1614	1614	1614	1614	1013
609	20250117	095900	24338246	1612	1612	1612	1612	1
610	20250117	095800	24336634	1612	1612	1612	1612	83
611	20250117	095700	24202838	1612	1612	1612	1612	0
612	20250117	095600	24202838	1612	1614	1614	1612	982
613	20250117	095500	22619852	1614	1614	1614	1614	0
614	20250117	095400	22619852	1614	1614	1614	1614	0
615	20250117	095300	22619852	1614	1614	1614	1614	0
616	20250117	095200	22619852	1614	1614	1614	1614	0
617	20250117	095100	22619852	1614	1614	1614	1614	0
618	20250117	095000	22619852	1614	1614	1614	1614	1
619	20250117	094900	22618238	1614	1614	1614	1614	610
620	20250117	094800	21633698	1618	1618	1618	1618	0
621	20250117	094700	21633698	1618	1618	1618	1618	0
622	20250117	094600	21633698	1618	1618	1618	1618	0
623	20250117	094500	21633698	1618	1618	1618	1618	0
624	20250117	094400	21633698	1618	1618	1618	1618	0
625	20250117	094300	21633698	1618	1618	1618	1618	1
626	20250117	094200	21632080	1620	1620	1620	1616	1304
627	20250117	094100	19524808	1616	1616	1616	1616	1301
628	20250117	094000	17422392	1615	1615	1615	1615	17
629	20250117	093900	17394937	1620	1620	1620	1620	15
630	20250117	093800	17370637	1620	1620	1620	1620	0
631	20250117	093700	17370637	1620	1620	1620	1620	0
632	20250117	093600	17370637	1620	1620	1620	1620	1032
633	20250117	093500	15698797	1620	1619	1620	1619	205
634	20250117	093400	15366901	1618	1617	1618	1617	189
635	20250117	093300	15061188	1617	1617	1617	1617	1
636	20250117	093200	15059571	1617	1616	1617	1616	167
637	20250117	093100	14789689	1616	1616	1616	1616	3
638	20250117	093000	14784841	1616	1616	1616	1616	60
639	20250117	092900	14687881	1615	1615	1615	1615	0
640	20250117	092800	14687881	1615	1615	1615	1615	333
641	20250117	092700	14150086	1615	1615	1615	1615	0
642	20250117	092600	14150086	1615	1615	1615	1615	0
643	20250117	092500	14150086	1615	1614	1615	1614	704
644	20250117	092400	13013626	1615	1609	1615	1609	501
645	20250117	092300	12205515	1609	1609	1609	1609	1
646	20250117	092200	12203906	1609	1609	1609	1609	20
647	20250117	092100	12171726	1610	1610	1610	1610	1
648	20250117	092000	12170116	1610	1610	1610	1610	10
649	20250117	091900	12154016	1612	1612	1612	1612	0
650	20250117	091800	12154016	1612	1612	1612	1612	182
651	20250117	091700	11860632	1612	1612	1612	1612	1
652	20250117	091600	11859020	1612	1612	1612	1612	22
653	20250117	091500	11823556	1610	1609	1610	1609	52
654	20250117	091400	11739868	1614	1614	1614	1614	0
655	20250117	091300	11739868	1614	1605	1614	1605	280
656	20250117	091200	11290378	1617	1617	1617	1617	0
657	20250117	091100	11290378	1617	1610	1618	1605	712
658	20250117	091000	10145621	1610	1610	1610	1610	0
659	20250117	090900	10145621	1610	1610	1610	1610	1
660	20250117	090800	10144011	1603	1603	1603	1603	0
661	20250117	090700	10144011	1603	1604	1604	1603	250
662	20250117	090600	9743241	1603	1604	1604	1603	140
663	20250117	090500	9518787	1602	1602	1602	1602	0
664	20250117	090400	9518787	1602	1602	1602	1602	250
665	20250117	090300	9118287	1610	1610	1610	1610	1
666	20250117	090200	9116677	1602	1602	1602	1602	513
667	20250117	090100	8294851	1602	1603	1603	1602	264
668	20250117	090000	7871673	1620	1602	1620	1601	4914