KissMeData/331380/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	211800	235038375	1905	1905	1905	1905	2995
3	20250122	211700	235038375	1905	1905	1905	1905	0
4	20250122	211600	235038375	1905	1905	1905	1905	0
5	20250122	211500	235038375	1905	1905	1905	1905	0
6	20250122	211400	235038375	1905	1905	1905	1905	0
7	20250122	211300	235038375	1905	1905	1905	1905	0
8	20250122	211200	235038375	1905	1905	1905	1905	0
9	20250122	211100	235038375	1905	1905	1905	1905	0
10	20250122	211000	235038375	1905	1905	1905	1905	0
11	20250122	210900	235038375	1905	1905	1905	1905	0
12	20250122	210800	235038375	1905	1905	1905	1905	0
13	20250122	210700	235038375	1905	1905	1905	1905	0
14	20250122	210600	235038375	1905	1905	1905	1905	0
15	20250122	210500	235038375	1905	1905	1905	1905	0
16	20250122	210400	235038375	1905	1905	1905	1905	0
17	20250122	210300	235038375	1905	1905	1905	1905	0
18	20250122	210200	235038375	1905	1905	1905	1905	0
19	20250122	210100	235038375	1905	1905	1905	1905	0
20	20250122	210000	235038375	1905	1905	1905	1905	0
21	20250122	205900	235038375	1905	1905	1905	1905	0
22	20250122	205800	235038375	1905	1905	1905	1905	0
23	20250122	205700	235038375	1905	1905	1905	1905	0
24	20250122	205600	235038375	1905	1905	1905	1905	0
25	20250122	205500	235038375	1905	1905	1905	1905	0
26	20250122	205400	235038375	1905	1905	1905	1905	0
27	20250122	205300	235038375	1905	1905	1905	1905	0
28	20250122	205200	235038375	1905	1905	1905	1905	0
29	20250122	205100	235038375	1905	1905	1905	1905	0
30	20250122	205000	235038375	1905	1905	1905	1905	0
31	20250122	204900	235038375	1905	1905	1905	1905	0
32	20250122	204800	235038375	1905	1905	1905	1905	2995
33	20250122	204700	235038375	1905	1905	1905	1905	0
34	20250122	204600	235038375	1905	1905	1905	1905	0
35	20250122	204500	235038375	1905	1905	1905	1905	0
36	20250122	204400	235038375	1905	1905	1905	1905	0
37	20250122	204300	235038375	1905	1905	1905	1905	0
38	20250122	204200	235038375	1905	1905	1905	1905	0
39	20250122	204100	235038375	1905	1905	1905	1905	0
40	20250122	204000	235038375	1905	1905	1905	1905	0
41	20250122	203900	235038375	1905	1905	1905	1905	0
42	20250122	203800	235038375	1905	1905	1905	1905	0
43	20250122	203700	235038375	1905	1905	1905	1905	0
44	20250122	203600	235038375	1905	1905	1905	1905	0
45	20250122	203500	235038375	1905	1905	1905	1905	0
46	20250122	203400	235038375	1905	1905	1905	1905	0
47	20250122	203300	235038375	1905	1905	1905	1905	0
48	20250122	203200	235038375	1905	1905	1905	1905	0
49	20250122	203100	235038375	1905	1905	1905	1905	0
50	20250122	203000	235038375	1905	1905	1905	1905	0
51	20250122	202900	235038375	1905	1905	1905	1905	0
52	20250122	202800	235038375	1905	1905	1905	1905	0
53	20250122	202700	235038375	1905	1905	1905	1905	0
54	20250122	202600	235038375	1905	1905	1905	1905	0
55	20250122	202500	235038375	1905	1905	1905	1905	0
56	20250122	202400	235038375	1905	1905	1905	1905	0
57	20250122	202300	235038375	1905	1905	1905	1905	0
58	20250122	202200	235038375	1905	1905	1905	1905	0
59	20250122	202100	235038375	1905	1905	1905	1905	0
60	20250122	202000	235038375	1905	1905	1905	1905	0
61	20250122	201900	235038375	1905	1905	1905	1905	0
62	20250122	201800	235038375	1905	1905	1905	1905	2995
63	20250122	201700	235038375	1905	1905	1905	1905	0
64	20250122	201600	235038375	1905	1905	1905	1905	0
65	20250122	201500	235038375	1905	1905	1905	1905	0
66	20250122	201400	235038375	1905	1905	1905	1905	0
67	20250122	201300	235038375	1905	1905	1905	1905	0
68	20250122	201200	235038375	1905	1905	1905	1905	0
69	20250122	201100	235038375	1905	1905	1905	1905	0
70	20250122	201000	235038375	1905	1905	1905	1905	0
71	20250122	200900	235038375	1905	1905	1905	1905	0
72	20250122	200800	235038375	1905	1905	1905	1905	0
73	20250122	200700	235038375	1905	1905	1905	1905	0
74	20250122	200600	235038375	1905	1905	1905	1905	0
75	20250122	200500	235038375	1905	1905	1905	1905	0
76	20250122	200400	235038375	1905	1905	1905	1905	0
77	20250122	200300	235038375	1905	1905	1905	1905	0
78	20250122	200200	235038375	1905	1905	1905	1905	0
79	20250122	200100	235038375	1905	1905	1905	1905	0
80	20250122	200000	235038375	1905	1905	1905	1905	0
81	20250122	195900	235038375	1905	1905	1905	1905	0
82	20250122	195800	235038375	1905	1905	1905	1905	0
83	20250122	195700	235038375	1905	1905	1905	1905	0
84	20250122	195600	235038375	1905	1905	1905	1905	0
85	20250122	195500	235038375	1905	1905	1905	1905	0
86	20250122	195400	235038375	1905	1905	1905	1905	0
87	20250122	195300	235038375	1905	1905	1905	1905	0
88	20250122	195200	235038375	1905	1905	1905	1905	0
89	20250122	195100	235038375	1905	1905	1905	1905	0
90	20250122	195000	235038375	1905	1905	1905	1905	0
91	20250122	194900	235038375	1905	1905	1905	1905	0
92	20250122	194800	235038375	1905	1905	1905	1905	2995
93	20250122	194700	235038375	1905	1905	1905	1905	0
94	20250122	194600	235038375	1905	1905	1905	1905	0
95	20250122	194500	235038375	1905	1905	1905	1905	0
96	20250122	194400	235038375	1905	1905	1905	1905	0
97	20250122	194300	235038375	1905	1905	1905	1905	0
98	20250122	194200	235038375	1905	1905	1905	1905	0
99	20250122	194100	235038375	1905	1905	1905	1905	0
100	20250122	194000	235038375	1905	1905	1905	1905	0
101	20250122	193900	235038375	1905	1905	1905	1905	0
102	20250122	193800	235038375	1905	1905	1905	1905	0
103	20250122	193700	235038375	1905	1905	1905	1905	0
104	20250122	193600	235038375	1905	1905	1905	1905	0
105	20250122	193500	235038375	1905	1905	1905	1905	0
106	20250122	193400	235038375	1905	1905	1905	1905	0
107	20250122	193300	235038375	1905	1905	1905	1905	0
108	20250122	193200	235038375	1905	1905	1905	1905	0
109	20250122	193100	235038375	1905	1905	1905	1905	0
110	20250122	193000	235038375	1905	1905	1905	1905	0
111	20250122	192900	235038375	1905	1905	1905	1905	0
112	20250122	192800	235038375	1905	1905	1905	1905	0
113	20250122	192700	235038375	1905	1905	1905	1905	0
114	20250122	192600	235038375	1905	1905	1905	1905	0
115	20250122	192500	235038375	1905	1905	1905	1905	0
116	20250122	192400	235038375	1905	1905	1905	1905	0
117	20250122	192300	235038375	1905	1905	1905	1905	0
118	20250122	192200	235038375	1905	1905	1905	1905	0
119	20250122	192100	235038375	1905	1905	1905	1905	0
120	20250122	192000	235038375	1905	1905	1905	1905	0
121	20250122	191900	235038375	1905	1905	1905	1905	0
122	20250122	191800	235038375	1905	1905	1905	1905	2995
123	20250122	191700	235038375	1905	1905	1905	1905	0
124	20250122	191600	235038375	1905	1905	1905	1905	0
125	20250122	191500	235038375	1905	1905	1905	1905	0
126	20250122	191400	235038375	1905	1905	1905	1905	0
127	20250122	191300	235038375	1905	1905	1905	1905	0
128	20250122	191200	235038375	1905	1905	1905	1905	0
129	20250122	191100	235038375	1905	1905	1905	1905	0
130	20250122	191000	235038375	1905	1905	1905	1905	0
131	20250122	190900	235038375	1905	1905	1905	1905	0
132	20250122	190800	235038375	1905	1905	1905	1905	0
133	20250122	190700	235038375	1905	1905	1905	1905	0
134	20250122	190600	235038375	1905	1905	1905	1905	0
135	20250122	190500	235038375	1905	1905	1905	1905	0
136	20250122	190400	235038375	1905	1905	1905	1905	0
137	20250122	190300	235038375	1905	1905	1905	1905	0
138	20250122	190200	235038375	1905	1905	1905	1905	0
139	20250122	190100	235038375	1905	1905	1905	1905	0
140	20250122	190000	235038375	1905	1905	1905	1905	0
141	20250122	185900	235038375	1905	1905	1905	1905	0
142	20250122	185800	235038375	1905	1905	1905	1905	0
143	20250122	185700	235038375	1905	1905	1905	1905	0
144	20250122	185600	235038375	1905	1905	1905	1905	0
145	20250122	185500	235038375	1905	1905	1905	1905	0
146	20250122	185400	235038375	1905	1905	1905	1905	0
147	20250122	185300	235038375	1905	1905	1905	1905	0
148	20250122	185200	235038375	1905	1905	1905	1905	0
149	20250122	185100	235038375	1905	1905	1905	1905	0
150	20250122	185000	235038375	1905	1905	1905	1905	0
151	20250122	184900	235038375	1905	1905	1905	1905	0
152	20250122	184800	235038375	1905	1905	1905	1905	2995
153	20250122	184700	235038375	1905	1905	1905	1905	0
154	20250122	184600	235038375	1905	1905	1905	1905	0
155	20250122	184500	235038375	1905	1905	1905	1905	0
156	20250122	184400	235038375	1905	1905	1905	1905	0
157	20250122	184300	235038375	1905	1905	1905	1905	0
158	20250122	184200	235038375	1905	1905	1905	1905	0
159	20250122	184100	235038375	1905	1905	1905	1905	0
160	20250122	184000	235038375	1905	1905	1905	1905	0
161	20250122	183900	235038375	1905	1905	1905	1905	0
162	20250122	183800	235038375	1905	1905	1905	1905	0
163	20250122	183700	235038375	1905	1905	1905	1905	0
164	20250122	183600	235038375	1905	1905	1905	1905	0
165	20250122	183500	235038375	1905	1905	1905	1905	0
166	20250122	183400	235038375	1905	1905	1905	1905	0
167	20250122	183300	235038375	1905	1905	1905	1905	0
168	20250122	183200	235038375	1905	1905	1905	1905	0
169	20250122	183100	235038375	1905	1905	1905	1905	0
170	20250122	183000	235038375	1905	1905	1905	1905	0
171	20250122	182900	235038375	1905	1905	1905	1905	0
172	20250122	182800	235038375	1905	1905	1905	1905	0
173	20250122	182700	235038375	1905	1905	1905	1905	0
174	20250122	182600	235038375	1905	1905	1905	1905	0
175	20250122	182500	235038375	1905	1905	1905	1905	0
176	20250122	182400	235038375	1905	1905	1905	1905	0
177	20250122	182300	235038375	1905	1905	1905	1905	0
178	20250122	182200	235038375	1905	1905	1905	1905	0
179	20250122	182100	235038375	1905	1905	1905	1905	0
180	20250122	182000	235038375	1905	1905	1905	1905	0
181	20250122	181900	235038375	1905	1905	1905	1905	0
182	20250122	181800	235038375	1905	1905	1905	1905	2995
183	20250122	181700	235038375	1905	1905	1905	1905	0
184	20250122	181600	235038375	1905	1905	1905	1905	0
185	20250122	181500	235038375	1905	1905	1905	1905	0
186	20250122	181400	235038375	1905	1905	1905	1905	0
187	20250122	181300	235038375	1905	1905	1905	1905	0
188	20250122	181200	235038375	1905	1905	1905	1905	0
189	20250122	181100	235038375	1905	1905	1905	1905	0
190	20250122	181000	235038375	1905	1905	1905	1905	0
191	20250122	180900	235038375	1905	1905	1905	1905	0
192	20250122	180800	235038375	1905	1905	1905	1905	0
193	20250122	180700	235038375	1905	1905	1905	1905	0
194	20250122	180600	235038375	1905	1905	1905	1905	0
195	20250122	180500	235038375	1905	1905	1905	1905	0
196	20250122	180400	235038375	1905	1905	1905	1905	0
197	20250122	180300	235038375	1905	1905	1905	1905	0
198	20250122	180200	235038375	1905	1905	1905	1905	0
199	20250122	180100	235038375	1905	1905	1905	1905	0
200	20250122	180000	235038375	1905	1905	1905	1905	0
201	20250122	175900	235038375	1905	1905	1905	1905	0
202	20250122	175800	235038375	1905	1905	1905	1905	0
203	20250122	175700	235038375	1905	1905	1905	1905	0
204	20250122	175600	235038375	1905	1905	1905	1905	0
205	20250122	175500	235038375	1905	1905	1905	1905	0
206	20250122	175400	235038375	1905	1905	1905	1905	0
207	20250122	175300	235038375	1905	1905	1905	1905	0
208	20250122	175200	235038375	1905	1905	1905	1905	0
209	20250122	175100	235038375	1905	1905	1905	1905	0
210	20250122	175000	235038375	1905	1905	1905	1905	0
211	20250122	174900	235038375	1905	1905	1905	1905	0
212	20250122	174800	235038375	1905	1905	1905	1905	2995
213	20250122	174700	235038375	1905	1905	1905	1905	0
214	20250122	174600	235038375	1905	1905	1905	1905	0
215	20250122	174500	235038375	1905	1905	1905	1905	0
216	20250122	174400	235038375	1905	1905	1905	1905	0
217	20250122	174300	235038375	1905	1905	1905	1905	0
218	20250122	174200	235038375	1905	1905	1905	1905	0
219	20250122	174100	235038375	1905	1905	1905	1905	0
220	20250122	174000	235038375	1905	1905	1905	1905	0
221	20250122	173900	235038375	1905	1905	1905	1905	0
222	20250122	173800	235038375	1905	1905	1905	1905	0
223	20250122	173700	235038375	1905	1905	1905	1905	0
224	20250122	173600	235038375	1905	1905	1905	1905	0
225	20250122	173500	235038375	1905	1905	1905	1905	0
226	20250122	173400	235038375	1905	1905	1905	1905	0
227	20250122	173300	235038375	1905	1905	1905	1905	0
228	20250122	173200	235038375	1905	1905	1905	1905	0
229	20250122	173100	235038375	1905	1905	1905	1905	0
230	20250122	173000	235038375	1905	1905	1905	1905	0
231	20250122	172900	235038375	1905	1905	1905	1905	0
232	20250122	172800	235038375	1905	1905	1905	1905	0
233	20250122	172700	235038375	1905	1905	1905	1905	0
234	20250122	172600	235038375	1905	1905	1905	1905	0
235	20250122	172500	235038375	1905	1905	1905	1905	0
236	20250122	172400	235038375	1905	1905	1905	1905	0
237	20250122	172300	235038375	1905	1905	1905	1905	0
238	20250122	172200	235038375	1905	1905	1905	1905	0
239	20250122	172100	235038375	1905	1905	1905	1905	0
240	20250122	172000	235038375	1905	1905	1905	1905	0
241	20250122	171900	235038375	1905	1905	1905	1905	0
242	20250122	171800	235038375	1905	1905	1905	1905	2995
243	20250122	171700	235038375	1905	1905	1905	1905	0
244	20250122	171600	235038375	1905	1905	1905	1905	0
245	20250122	171500	235038375	1905	1905	1905	1905	0
246	20250122	171400	235038375	1905	1905	1905	1905	0
247	20250122	171300	235038375	1905	1905	1905	1905	0
248	20250122	171200	235038375	1905	1905	1905	1905	0
249	20250122	171100	235038375	1905	1905	1905	1905	0
250	20250122	171000	235038375	1905	1905	1905	1905	0
251	20250122	170900	235038375	1905	1905	1905	1905	0
252	20250122	170800	235038375	1905	1905	1905	1905	0
253	20250122	170700	235038375	1905	1905	1905	1905	0
254	20250122	170600	235038375	1905	1905	1905	1905	0
255	20250122	170500	235038375	1905	1905	1905	1905	0
256	20250122	170400	235038375	1905	1905	1905	1905	0
257	20250122	170300	235038375	1905	1905	1905	1905	0
258	20250122	170200	235038375	1905	1905	1905	1905	0
259	20250122	170100	235038375	1905	1905	1905	1905	0
260	20250122	170000	235038375	1905	1905	1905	1905	0
261	20250122	165900	235038375	1905	1905	1905	1905	0
262	20250122	165800	235038375	1905	1905	1905	1905	0
263	20250122	165700	235038375	1905	1905	1905	1905	0
264	20250122	165600	235038375	1905	1905	1905	1905	0
265	20250122	165500	235038375	1905	1905	1905	1905	0
266	20250122	165400	235038375	1905	1905	1905	1905	0
267	20250122	165300	235038375	1905	1905	1905	1905	0
268	20250122	165200	235038375	1905	1905	1905	1905	0
269	20250122	165100	235038375	1905	1905	1905	1905	0
270	20250122	165000	235038375	1905	1905	1905	1905	0
271	20250122	164900	235038375	1905	1905	1905	1905	0
272	20250122	164800	235038375	1905	1905	1905	1905	2995
273	20250122	164700	235038375	1905	1905	1905	1905	0
274	20250122	164600	235038375	1905	1905	1905	1905	0
275	20250122	164500	235038375	1905	1905	1905	1905	0
276	20250122	164400	235038375	1905	1905	1905	1905	0
277	20250122	164300	235038375	1905	1905	1905	1905	0
278	20250122	164200	235038375	1905	1905	1905	1905	0
279	20250122	164100	235038375	1905	1905	1905	1905	0
280	20250122	164000	235038375	1905	1905	1905	1905	0
281	20250122	163900	235038375	1905	1905	1905	1905	0
282	20250122	163800	235038375	1905	1905	1905	1905	0
283	20250122	163700	235038375	1905	1905	1905	1905	0
284	20250122	163600	235038375	1905	1905	1905	1905	0
285	20250122	163500	235038375	1905	1905	1905	1905	0
286	20250122	163400	235038375	1905	1905	1905	1905	0
287	20250122	163300	235038375	1905	1905	1905	1905	0
288	20250122	163200	235038375	1905	1905	1905	1905	0
289	20250122	163100	235038375	1905	1905	1905	1905	0
290	20250122	163000	235038375	1905	1905	1905	1905	0
291	20250122	162900	235038375	1905	1905	1905	1905	0
292	20250122	162800	235038375	1905	1905	1905	1905	0
293	20250122	162700	235038375	1905	1905	1905	1905	0
294	20250122	162600	235038375	1905	1905	1905	1905	0
295	20250122	162500	235038375	1905	1905	1905	1905	0
296	20250122	162400	235038375	1905	1905	1905	1905	0
297	20250122	162300	235038375	1905	1905	1905	1905	0
298	20250122	162200	235038375	1905	1905	1905	1905	0
299	20250122	162100	235038375	1905	1905	1905	1905	0
300	20250122	162000	235038375	1905	1905	1905	1905	0
301	20250122	161900	235038375	1905	1905	1905	1905	0
302	20250122	161800	235038375	1905	1905	1905	1905	2995
303	20250122	161700	235038375	1905	1905	1905	1905	0
304	20250122	161600	235038375	1905	1905	1905	1905	0
305	20250122	161500	235038375	1905	1905	1905	1905	0
306	20250122	161400	235038375	1905	1905	1905	1905	0
307	20250122	161300	235038375	1905	1905	1905	1905	0
308	20250122	161200	235038375	1905	1905	1905	1905	0
309	20250122	161100	235038375	1905	1905	1905	1905	0
310	20250122	161000	235038375	1905	1905	1905	1905	0
311	20250122	160900	235038375	1905	1905	1905	1905	0
312	20250122	160800	235038375	1905	1905	1905	1905	0
313	20250122	160700	235038375	1905	1905	1905	1905	0
314	20250122	160600	235038375	1905	1905	1905	1905	0
315	20250122	160500	235038375	1905	1905	1905	1905	0
316	20250122	160400	235038375	1905	1905	1905	1905	0
317	20250122	160300	235038375	1905	1905	1905	1905	0
318	20250122	160200	235038375	1905	1905	1905	1905	0
319	20250122	160100	235038375	1905	1905	1905	1905	0
320	20250122	160000	235038375	1905	1905	1905	1905	0
321	20250122	155900	235038375	1905	1905	1905	1905	0
322	20250122	155800	235038375	1905	1905	1905	1905	0
323	20250122	155700	235038375	1905	1905	1905	1905	0
324	20250122	155600	235038375	1905	1905	1905	1905	0
325	20250122	155500	235038375	1905	1905	1905	1905	0
326	20250122	155400	235038375	1905	1905	1905	1905	0
327	20250122	155300	235038375	1905	1905	1905	1905	0
328	20250122	155200	235038375	1905	1905	1905	1905	0
329	20250122	155100	235038375	1905	1905	1905	1905	0
330	20250122	155000	235038375	1905	1905	1905	1905	0
331	20250122	154900	235038375	1905	1905	1905	1905	0
332	20250122	154800	235038375	1905	1905	1905	1905	2995
333	20250122	154700	235038375	1905	1905	1905	1905	0
334	20250122	154600	235038375	1905	1905	1905	1905	0
335	20250122	154500	235038375	1905	1905	1905	1905	0
336	20250122	154400	235038375	1905	1905	1905	1905	0
337	20250122	154300	235038375	1905	1905	1905	1905	0
338	20250122	154200	235038375	1905	1905	1905	1905	0
339	20250122	154100	235038375	1905	1905	1905	1905	0
340	20250122	154000	235038375	1905	1905	1905	1905	0
341	20250122	153900	235038375	1905	1905	1905	1905	0
342	20250122	153800	235038375	1905	1905	1905	1905	0
343	20250122	153700	235038375	1905	1905	1905	1905	0
344	20250122	153600	235038375	1905	1905	1905	1905	0
345	20250122	153500	235038375	1905	1905	1905	1905	0
346	20250122	153400	235038375	1905	1905	1905	1905	0
347	20250122	153300	235038375	1905	1905	1905	1905	0
348	20250122	153200	235038375	1905	1905	1905	1905	0
349	20250122	153100	235038375	1905	1905	1905	1905	0
350	20250122	153000	235038375	1905	1905	1905	1905	2995
351	20250122	152900	229332900	1917	1917	1917	1917	0
352	20250122	152800	229332900	1917	1917	1917	1917	0
353	20250122	152700	229332900	1917	1917	1917	1917	0
354	20250122	152600	229332900	1917	1917	1917	1917	0
355	20250122	152500	229332900	1917	1917	1917	1917	0
356	20250122	152400	229332900	1917	1917	1917	1917	0
357	20250122	152300	229332900	1917	1917	1917	1917	0
358	20250122	152200	229332900	1917	1917	1917	1917	0
359	20250122	152100	229332900	1917	1917	1917	1917	0
360	20250122	152000	229332900	1917	1917	1917	1917	0
361	20250122	151900	229332900	1917	1888	1917	1879	13103
362	20250122	151800	204433220	1888	1885	1888	1885	4035
363	20250122	151700	196817404	1885	1870	1885	1870	2939
364	20250122	151600	191306214	1870	1870	1870	1870	5322
365	20250122	151500	181354074	1870	1869	1870	1865	5177
366	20250122	151400	171674187	1865	1865	1865	1865	1
367	20250122	151300	171672322	1869	1869	1869	1869	3
368	20250122	151200	171666715	1870	1869	1870	1869	119
369	20250122	151100	171444301	1870	1870	1870	1870	0
370	20250122	151000	171444301	1870	1870	1870	1870	0
371	20250122	150900	171444301	1870	1870	1870	1870	0
372	20250122	150800	171444301	1870	1870	1870	1870	0
373	20250122	150700	171444301	1870	1870	1870	1870	0
374	20250122	150600	171444301	1870	1870	1870	1870	0
375	20250122	150500	171444301	1870	1870	1870	1870	0
376	20250122	150400	171444301	1870	1870	1870	1870	0
377	20250122	150300	171444301	1870	1870	1870	1870	0
378	20250122	150200	171444301	1870	1870	1870	1870	0
379	20250122	150100	171444301	1870	1870	1870	1870	0
380	20250122	150000	171444301	1870	1870	1870	1870	0
381	20250122	145900	171444301	1870	1867	1870	1867	60
382	20250122	145800	171332266	1867	1865	1867	1865	200
383	20250122	145700	170959076	1865	1864	1865	1864	145
384	20250122	145600	170688751	1864	1864	1864	1864	100
385	20250122	145500	170502351	1866	1866	1866	1866	0
386	20250122	145400	170502351	1866	1865	1866	1865	768
387	20250122	145300	169069931	1870	1870	1870	1870	0
388	20250122	145200	169069931	1870	1870	1870	1870	25
389	20250122	145100	169023181	1870	1870	1870	1870	0
390	20250122	145000	169023181	1870	1869	1870	1869	200
391	20250122	144900	168649281	1870	1867	1870	1866	204
392	20250122	144800	168268117	1868	1868	1868	1868	0
393	20250122	144700	168268117	1868	1869	1869	1868	101
394	20250122	144600	168079349	1870	1870	1870	1870	299
395	20250122	144500	167520219	1871	1872	1872	1871	2774
396	20250122	144400	162327418	1872	1870	1872	1870	196
397	20250122	144300	161960643	1871	1872	1872	1871	211
398	20250122	144200	161565653	1872	1872	1872	1872	0
399	20250122	144100	161565653	1872	1875	1875	1872	1455
400	20250122	144000	158838462	1875	1878	1878	1875	2134
401	20250122	143900	154836315	1877	1876	1877	1876	200
402	20250122	143800	154461015	1877	1877	1877	1876	297
403	20250122	143700	153903646	1885	1885	1885	1885	1
404	20250122	143600	153901761	1877	1877	1877	1877	0
405	20250122	143500	153901761	1877	1885	1885	1877	268
406	20250122	143400	153397925	1886	1886	1886	1886	0
407	20250122	143300	153397925	1886	1886	1886	1886	0
408	20250122	143200	153397925	1886	1886	1886	1886	1
409	20250122	143100	153396039	1876	1878	1878	1876	1221
410	20250122	143000	151103298	1886	1886	1886	1886	0
411	20250122	142900	151103298	1886	1886	1886	1886	2
412	20250122	142800	151099526	1878	1877	1878	1877	200
413	20250122	142700	150724026	1887	1887	1887	1887	0
414	20250122	142600	150724026	1887	1887	1887	1887	100
415	20250122	142500	150535326	1889	1889	1889	1889	20
416	20250122	142400	150497546	1889	1889	1889	1889	0
417	20250122	142300	150497546	1889	1889	1889	1889	0
418	20250122	142200	150497546	1889	1889	1889	1877	521
419	20250122	142100	149518605	1889	1889	1889	1889	1
420	20250122	142000	149516716	1890	1890	1890	1890	0
421	20250122	141900	149516716	1890	1890	1890	1890	2
422	20250122	141800	149512936	1878	1878	1878	1878	0
423	20250122	141700	149512936	1878	1878	1879	1878	1128
424	20250122	141600	147393624	1876	1876	1876	1876	0
425	20250122	141500	147393624	1876	1876	1876	1876	0
426	20250122	141400	147393624	1876	1876	1876	1876	0
427	20250122	141300	147393624	1876	1876	1876	1876	0
428	20250122	141200	147393624	1876	1876	1876	1876	0
429	20250122	141100	147393624	1876	1877	1877	1876	202
430	20250122	141000	147014572	1876	1876	1876	1876	100
431	20250122	140900	146826972	1875	1875	1875	1875	0
432	20250122	140800	146826972	1875	1875	1875	1875	844
433	20250122	140700	145244472	1876	1876	1876	1876	100
434	20250122	140600	145056872	1875	1875	1875	1875	0
435	20250122	140500	145056872	1875	1877	1877	1875	173
436	20250122	140400	144732351	1875	1875	1875	1875	0
437	20250122	140300	144732351	1875	1876	1876	1875	6
438	20250122	140200	144721099	1877	1877	1877	1877	0
439	20250122	140100	144721099	1877	1878	1878	1877	28
440	20250122	140000	144668542	1879	1879	1879	1879	0
441	20250122	135900	144668542	1879	1879	1879	1879	0
442	20250122	135800	144668542	1879	1879	1879	1879	0
443	20250122	135700	144668542	1879	1879	1879	1879	0
444	20250122	135600	144668542	1879	1879	1879	1879	0
445	20250122	135500	144668542	1879	1879	1879	1879	0
446	20250122	135400	144668542	1879	1879	1879	1879	0
447	20250122	135300	144668542	1879	1879	1879	1879	0
448	20250122	135200	144668542	1879	1879	1879	1879	183
449	20250122	135100	144324685	1889	1889	1889	1889	0
450	20250122	135000	144324685	1889	1889	1889	1889	0
451	20250122	134900	144324685	1889	1889	1889	1889	0
452	20250122	134800	144324685	1889	1889	1889	1889	220
453	20250122	134700	143909105	1881	1890	1890	1881	159
454	20250122	134600	143609252	1890	1890	1890	1890	0
455	20250122	134500	143609252	1890	1890	1890	1890	3
456	20250122	134400	143603582	1890	1890	1890	1890	0
457	20250122	134300	143603582	1890	1890	1890	1890	0
458	20250122	134200	143603582	1890	1890	1890	1890	0
459	20250122	134100	143603582	1890	1890	1890	1890	0
460	20250122	134000	143603582	1890	1890	1890	1890	0
461	20250122	133900	143603582	1890	1890	1890	1890	0
462	20250122	133800	143603582	1890	1890	1890	1890	0
463	20250122	133700	143603582	1890	1890	1890	1890	0
464	20250122	133600	143603582	1890	1890	1890	1890	0
465	20250122	133500	143603582	1890	1890	1890	1890	100
466	20250122	133400	143414582	1891	1891	1891	1891	0
467	20250122	133300	143414582	1891	1874	1891	1874	336
468	20250122	133200	142784799	1874	1874	1874	1874	0
469	20250122	133100	142784799	1874	1874	1874	1874	1
470	20250122	133000	142782925	1873	1873	1873	1873	0
471	20250122	132900	142782925	1873	1873	1873	1873	0
472	20250122	132800	142782925	1873	1873	1873	1873	300
473	20250122	132700	142221025	1871	1871	1871	1871	0
474	20250122	132600	142221025	1871	1871	1871	1871	653
475	20250122	132500	140999262	1871	1871	1871	1871	0
476	20250122	132400	140999262	1871	1871	1871	1871	0
477	20250122	132300	140999262	1871	1871	1871	1871	10
478	20250122	132200	140980552	1871	1872	1872	1871	347
479	20250122	132100	140331119	1872	1872	1872	1872	0
480	20250122	132000	140331119	1872	1872	1872	1872	149
481	20250122	131900	140052191	1871	1871	1871	1871	69
482	20250122	131800	139923092	1871	1871	1871	1871	0
483	20250122	131700	139923092	1871	1868	1871	1867	457
484	20250122	131600	139069270	1870	1870	1870	1870	0
485	20250122	131500	139069270	1870	1870	1870	1870	100
486	20250122	131400	138882270	1868	1868	1868	1868	100
487	20250122	131300	138695470	1867	1871	1871	1867	1200
488	20250122	131200	136454670	1868	1870	1870	1868	5670
489	20250122	131100	125853730	1868	1868	1868	1868	180
490	20250122	131000	125517490	1867	1867	1867	1867	100
491	20250122	130900	125330790	1868	1868	1868	1868	0
492	20250122	130800	125330790	1868	1868	1868	1868	0
493	20250122	130700	125330790	1868	1868	1868	1868	0
494	20250122	130600	125330790	1868	1868	1868	1868	20
495	20250122	130500	125293430	1866	1866	1866	1866	100
496	20250122	130400	125106830	1865	1865	1865	1865	99
497	20250122	130300	124922195	1871	1871	1871	1871	0
498	20250122	130200	124922195	1871	1871	1871	1871	0
499	20250122	130100	124922195	1871	1871	1871	1871	0
500	20250122	130000	124922195	1871	1871	1871	1871	0
501	20250122	125900	124922195	1871	1871	1871	1871	0
502	20250122	125800	124922195	1871	1871	1871	1871	0
503	20250122	125700	124922195	1871	1871	1871	1871	0
504	20250122	125600	124922195	1871	1871	1871	1871	0
505	20250122	125500	124922195	1871	1871	1871	1871	0
506	20250122	125400	124922195	1871	1868	1871	1868	130
507	20250122	125300	124679265	1866	1866	1866	1866	0
508	20250122	125200	124679265	1866	1866	1866	1866	0
509	20250122	125100	124679265	1866	1865	1866	1865	200
510	20250122	125000	124306165	1871	1871	1871	1871	0
511	20250122	124900	124306165	1871	1865	1871	1865	1100
512	20250122	124800	122254065	1870	1870	1870	1870	0
513	20250122	124700	122254065	1870	1870	1870	1870	0
514	20250122	124600	122254065	1870	1870	1870	1870	70
515	20250122	124500	122123165	1870	1870	1870	1870	30
516	20250122	124400	122067065	1866	1870	1871	1866	297
517	20250122	124300	121512058	1870	1870	1870	1870	0
518	20250122	124200	121512058	1870	1870	1870	1870	379
519	20250122	124100	120803328	1870	1867	1870	1867	970
520	20250122	124000	118989670	1867	1867	1867	1867	0
521	20250122	123900	118989670	1867	1867	1867	1867	61
522	20250122	123800	118875783	1866	1866	1866	1866	0
523	20250122	123700	118875783	1866	1868	1868	1866	600
524	20250122	123600	117756154	1868	1868	1868	1868	7
525	20250122	123500	117743078	1870	1870	1870	1870	0
526	20250122	123400	117743078	1870	1870	1870	1869	1718
527	20250122	123300	114530421	1870	1869	1870	1869	4361
528	20250122	123200	106375371	1870	1870	1870	1869	573
529	20250122	123100	105303881	1870	1870	1870	1870	80
530	20250122	123000	105154281	1867	1867	1867	1867	729
531	20250122	122900	103793238	1866	1866	1866	1866	0
532	20250122	122800	103793238	1866	1866	1866	1866	0
533	20250122	122700	103793238	1866	1866	1866	1866	0
534	20250122	122600	103793238	1866	1866	1866	1866	0
535	20250122	122500	103793238	1866	1868	1868	1866	5802
536	20250122	122400	92956290	1868	1868	1868	1868	0
537	20250122	122300	92956290	1868	1868	1868	1868	0
538	20250122	122200	92956290	1868	1868	1868	1868	0
539	20250122	122100	92956290	1868	1868	1868	1868	0
540	20250122	122000	92956290	1868	1868	1868	1868	0
541	20250122	121900	92956290	1868	1868	1868	1868	0
542	20250122	121800	92956290	1868	1868	1868	1868	0
543	20250122	121700	92956290	1868	1872	1872	1868	322
544	20250122	121600	92354787	1873	1873	1873	1873	0
545	20250122	121500	92354787	1873	1873	1873	1873	0
546	20250122	121400	92354787	1873	1873	1873	1873	0
547	20250122	121300	92354787	1873	1873	1873	1873	0
548	20250122	121200	92354787	1873	1873	1873	1873	0
549	20250122	121100	92354787	1873	1873	1873	1873	0
550	20250122	121000	92354787	1873	1873	1873	1873	0
551	20250122	120900	92354787	1873	1873	1873	1873	380
552	20250122	120800	91643047	1870	1870	1870	1870	0
553	20250122	120700	91643047	1870	1870	1870	1870	99
554	20250122	120600	91457917	1870	1870	1870	1870	0
555	20250122	120500	91457917	1870	1870	1870	1870	1
556	20250122	120400	91456047	1875	1875	1875	1875	0
557	20250122	120300	91456047	1875	1875	1875	1875	0
558	20250122	120200	91456047	1875	1875	1875	1875	0
559	20250122	120100	91456047	1875	1875	1875	1875	0
560	20250122	120000	91456047	1875	1875	1875	1875	0
561	20250122	115900	91456047	1875	1870	1875	1870	30
562	20250122	115800	91399942	1868	1870	1870	1868	546
563	20250122	115700	90379872	1870	1868	1870	1868	516
564	20250122	115600	89415584	1866	1866	1866	1866	32
565	20250122	115500	89355872	1866	1866	1866	1866	100
566	20250122	115400	89169272	1866	1865	1866	1865	1000
567	20250122	115300	87303367	1862	1866	1866	1862	3090
568	20250122	115200	81548144	1866	1866	1866	1866	0
569	20250122	115100	81548144	1866	1868	1868	1866	80
570	20250122	115000	81398764	1868	1863	1868	1863	1005
571	20250122	114900	79526424	1868	1868	1868	1868	1
572	20250122	114800	79524556	1863	1863	1863	1863	0
573	20250122	114700	79524556	1863	1863	1863	1863	0
574	20250122	114600	79524556	1863	1863	1863	1863	0
575	20250122	114500	79524556	1863	1863	1863	1863	293
576	20250122	114400	78978697	1864	1868	1868	1864	627
577	20250122	114300	77807861	1869	1869	1869	1869	0
578	20250122	114200	77807861	1869	1869	1869	1869	1
579	20250122	114100	77805992	1857	1857	1857	1857	0
580	20250122	114000	77805992	1857	1857	1857	1857	0
581	20250122	113900	77805992	1857	1862	1865	1857	220
582	20250122	113800	77396152	1862	1862	1862	1862	119
583	20250122	113700	77174574	1861	1861	1861	1861	33
584	20250122	113600	77113161	1855	1855	1855	1855	0
585	20250122	113500	77113161	1855	1855	1855	1855	0
586	20250122	113400	77113161	1855	1860	1860	1855	1713
587	20250122	113300	73930730	1861	1864	1864	1861	1377
588	20250122	113200	71364047	1868	1868	1868	1868	2
589	20250122	113100	71360311	1860	1874	1874	1860	16609
590	20250122	113000	40432755	1867	1867	1867	1867	35
591	20250122	112900	40367410	1872	1872	1872	1872	0
592	20250122	112800	40367410	1872	1872	1872	1872	0
593	20250122	112700	40367410	1872	1867	1872	1867	100
594	20250122	112600	40180650	1865	1865	1865	1865	0
595	20250122	112500	40180650	1865	1862	1865	1862	225
596	20250122	112400	39761430	1875	1875	1875	1875	0
597	20250122	112300	39761430	1875	1874	1875	1874	50
598	20250122	112200	39667720	1860	1860	1860	1860	0
599	20250122	112100	39667720	1860	1860	1860	1860	0
600	20250122	112000	39667720	1860	1861	1861	1860	130
601	20250122	111900	39425820	1860	1860	1860	1860	2
602	20250122	111800	39422100	1859	1866	1866	1859	5500
603	20250122	111700	29192528	1870	1875	1875	1870	4671
604	20250122	111600	20457296	1876	1876	1876	1876	100
605	20250122	111500	20269696	1876	1878	1878	1876	112
606	20250122	111400	20059560	1882	1882	1882	1882	9
607	20250122	111300	20042622	1882	1882	1882	1882	5
608	20250122	111200	20033212	1882	1882	1882	1882	0
609	20250122	111100	20033212	1882	1882	1882	1882	20
610	20250122	111000	19995572	1882	1877	1882	1877	165
611	20250122	110900	19685842	1882	1882	1882	1882	0
612	20250122	110800	19685842	1882	1882	1882	1882	6
613	20250122	110700	19674550	1882	1882	1882	1882	15
614	20250122	110600	19646320	1880	1876	1880	1876	300
615	20250122	110500	19083120	1883	1877	1883	1876	638
616	20250122	110400	17884949	1877	1877	1877	1877	1
617	20250122	110300	17883072	1877	1877	1877	1877	0
618	20250122	110200	17883072	1877	1878	1878	1877	3
619	20250122	110100	17877440	1879	1879	1879	1879	2
620	20250122	110000	17873682	1879	1884	1884	1879	1531
621	20250122	105900	14991120	1885	1885	1885	1885	166
622	20250122	105800	14678210	1892	1892	1892	1892	0
623	20250122	105700	14678210	1892	1892	1892	1892	0
624	20250122	105600	14678210	1892	1892	1892	1892	0
625	20250122	105500	14678210	1892	1892	1892	1892	0
626	20250122	105400	14678210	1892	1892	1892	1892	0
627	20250122	105300	14678210	1892	1892	1892	1892	0
628	20250122	105200	14678210	1892	1892	1892	1892	0
629	20250122	105100	14678210	1892	1886	1892	1886	205
630	20250122	105000	14291550	1886	1886	1886	1886	100
631	20250122	104900	14102950	1895	1895	1895	1895	0
632	20250122	104800	14102950	1895	1895	1895	1895	0
633	20250122	104700	14102950	1895	1895	1895	1895	0
634	20250122	104600	14102950	1895	1895	1895	1895	2
635	20250122	104500	14099160	1886	1886	1886	1886	0
636	20250122	104400	14099160	1886	1886	1887	1886	500
637	20250122	104300	13156060	1886	1886	1886	1886	0
638	20250122	104200	13156060	1886	1886	1886	1886	0
639	20250122	104100	13156060	1886	1886	1886	1886	0
640	20250122	104000	13156060	1886	1886	1886	1886	1000
641	20250122	103900	11270060	1886	1886	1886	1886	0
642	20250122	103800	11270060	1886	1886	1886	1886	0
643	20250122	103700	11270060	1886	1886	1886	1886	0
644	20250122	103600	11270060	1886	1887	1887	1886	106
645	20250122	103500	11070044	1895	1895	1895	1895	0
646	20250122	103400	11070044	1895	1895	1895	1895	0
647	20250122	103300	11070044	1895	1897	1897	1895	2
648	20250122	103200	11066252	1899	1899	1899	1899	0
649	20250122	103100	11066252	1899	1899	1899	1899	0
650	20250122	103000	11066252	1899	1899	1899	1899	0
651	20250122	102900	11066252	1899	1899	1899	1899	0
652	20250122	102800	11066252	1899	1899	1899	1899	0
653	20250122	102700	11066252	1899	1899	1899	1899	0
654	20250122	102600	11066252	1899	1899	1899	1899	50
655	20250122	102500	10971302	1899	1899	1899	1899	0
656	20250122	102400	10971302	1899	1899	1899	1899	0
657	20250122	102300	10971302	1899	1899	1899	1899	2
658	20250122	102200	10967504	1898	1898	1898	1898	186
659	20250122	102100	10614476	1898	1898	1898	1898	114
660	20250122	102000	10398104	1897	1897	1897	1897	488
661	20250122	101900	9472368	1898	1898	1898	1898	50
662	20250122	101800	9377468	1897	1897	1897	1897	514
663	20250122	101700	8402410	1886	1886	1896	1886	1286
664	20250122	101600	5967014	1896	1896	1896	1896	0
665	20250122	101500	5967014	1896	1896	1896	1896	10
666	20250122	101400	5948054	1896	1896	1896	1896	0
667	20250122	101300	5948054	1896	1896	1896	1896	0
668	20250122	101200	5948054	1896	1896	1896	1896	6
669	20250122	101100	5936678	1887	1887	1887	1887	0
670	20250122	101000	5936678	1887	1887	1887	1887	200
671	20250122	100900	5559278	1896	1896	1896	1896	0
672	20250122	100800	5559278	1896	1896	1896	1896	0
673	20250122	100700	5559278	1896	1896	1896	1896	1
674	20250122	100600	5557382	1898	1887	1898	1887	2
675	20250122	100500	5553597	1887	1887	1887	1887	0
676	20250122	100400	5553597	1887	1887	1887	1887	0
677	20250122	100300	5553597	1887	1887	1887	1887	3
678	20250122	100200	5547936	1898	1898	1898	1898	0
679	20250122	100100	5547936	1898	1898	1898	1898	0
680	20250122	100000	5547936	1898	1898	1898	1898	0
681	20250122	095900	5547936	1898	1898	1898	1898	3
682	20250122	095800	5542242	1887	1888	1888	1887	601
683	20250122	095700	4407954	1898	1898	1898	1898	0
684	20250122	095600	4407954	1898	1898	1898	1898	0
685	20250122	095500	4407954	1898	1898	1898	1898	0
686	20250122	095400	4407954	1898	1898	1898	1898	8
687	20250122	095300	4392770	1898	1898	1898	1898	0
688	20250122	095200	4392770	1898	1898	1898	1898	0
689	20250122	095100	4392770	1898	1898	1898	1898	0
690	20250122	095000	4392770	1898	1898	1898	1898	0
691	20250122	094900	4392770	1898	1898	1898	1898	2
692	20250122	094800	4388974	1888	1888	1888	1888	100
693	20250122	094700	4200174	1900	1900	1900	1900	0
694	20250122	094600	4200174	1900	1900	1900	1900	20
695	20250122	094500	4162174	1900	1900	1900	1900	52
696	20250122	094400	4063374	1900	1900	1900	1900	3
697	20250122	094300	4057674	1900	1900	1900	1900	7
698	20250122	094200	4044374	1890	1890	1890	1890	0
699	20250122	094100	4044374	1890	1890	1890	1890	0
700	20250122	094000	4044374	1890	1890	1890	1890	1
701	20250122	093900	4042484	1900	1900	1900	1900	0
702	20250122	093800	4042484	1900	1900	1900	1900	2
703	20250122	093700	4038684	1891	1899	1899	1891	6
704	20250122	093600	4027306	1888	1888	1888	1888	0
705	20250122	093500	4027306	1888	1889	1889	1888	70
706	20250122	093400	3895139	1890	1890	1890	1890	0
707	20250122	093300	3895139	1890	1890	1890	1890	102
708	20250122	093200	3702359	1890	1890	1890	1890	267
709	20250122	093100	3197729	1900	1900	1900	1900	0
710	20250122	093000	3197729	1900	1900	1900	1900	0
711	20250122	092900	3197729	1900	1900	1900	1900	6
712	20250122	092800	3186329	1900	1900	1900	1900	72
713	20250122	092700	3049529	1893	1893	1893	1893	0
714	20250122	092600	3049529	1893	1893	1893	1893	0
715	20250122	092500	3049529	1893	1893	1893	1893	1
716	20250122	092400	3047636	1897	1900	1900	1897	2
717	20250122	092300	3043839	1900	1900	1900	1900	0
718	20250122	092200	3043839	1900	1900	1900	1900	0
719	20250122	092100	3043839	1900	1900	1900	1900	0
720	20250122	092000	3043839	1900	1900	1900	1900	0
721	20250122	091900	3043839	1900	1900	1900	1900	0
722	20250122	091800	3043839	1900	1900	1900	1900	0
723	20250122	091700	3043839	1900	1900	1900	1900	1
724	20250122	091600	3041939	1890	1900	1900	1890	802
725	20250122	091500	1526139	1900	1890	1900	1890	33
726	20250122	091400	1463599	1888	1888	1888	1888	0
727	20250122	091300	1463599	1888	1888	1888	1888	0
728	20250122	091200	1463599	1888	1888	1888	1888	0
729	20250122	091100	1463599	1888	1888	1888	1888	0
730	20250122	091000	1463599	1888	1888	1888	1888	11
731	20250122	090900	1442831	1887	1887	1887	1887	0
732	20250122	090800	1442831	1887	1887	1887	1887	100
733	20250122	090700	1254131	1887	1887	1887	1887	0
734	20250122	090600	1254131	1887	1887	1887	1887	1
735	20250122	090500	1252244	1886	1886	1886	1886	0
736	20250122	090400	1252244	1886	1886	1886	1886	19
737	20250122	090300	1216410	1890	1890	1890	1890	10
738	20250122	090200	1197510	1900	1900	1900	1900	0
739	20250122	090100	1197510	1900	1900	1900	1900	0
740	20250122	090000	1197510	1900	1915	1915	1900	630