KissMeData/060570/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194200	2667523171	1774	1774	1774	1774	11385
3	20250116	194100	2667523171	1774	1774	1774	1774	0
4	20250116	194000	2667523171	1774	1774	1774	1774	0
5	20250116	193900	2667523171	1774	1774	1774	1774	0
6	20250116	193800	2667523171	1774	1774	1774	1774	0
7	20250116	193700	2667523171	1774	1774	1774	1774	0
8	20250116	193600	2667523171	1774	1774	1774	1774	0
9	20250116	193500	2667523171	1774	1774	1774	1774	0
10	20250116	193400	2667523171	1774	1774	1774	1774	0
11	20250116	193300	2667523171	1774	1774	1774	1774	0
12	20250116	193200	2667523171	1774	1774	1774	1774	0
13	20250116	193100	2667523171	1774	1774	1774	1774	0
14	20250116	193000	2667523171	1774	1774	1774	1774	0
15	20250116	192900	2667523171	1774	1774	1774	1774	0
16	20250116	192800	2667523171	1774	1774	1774	1774	0
17	20250116	192700	2667523171	1774	1774	1774	1774	0
18	20250116	192600	2667523171	1774	1774	1774	1774	0
19	20250116	192500	2667523171	1774	1774	1774	1774	0
20	20250116	192400	2667523171	1774	1774	1774	1774	0
21	20250116	192300	2667523171	1774	1774	1774	1774	0
22	20250116	192200	2667523171	1774	1774	1774	1774	0
23	20250116	192100	2667523171	1774	1774	1774	1774	0
24	20250116	192000	2667523171	1774	1774	1774	1774	0
25	20250116	191900	2667523171	1774	1774	1774	1774	0
26	20250116	191800	2667523171	1774	1774	1774	1774	0
27	20250116	191700	2667523171	1774	1774	1774	1774	0
28	20250116	191600	2667523171	1774	1774	1774	1774	0
29	20250116	191500	2667523171	1774	1774	1774	1774	0
30	20250116	191400	2667523171	1774	1774	1774	1774	0
31	20250116	191300	2667523171	1774	1774	1774	1774	0
32	20250116	191200	2667523171	1774	1774	1774	1774	11385
33	20250116	191100	2667523171	1774	1774	1774	1774	0
34	20250116	191000	2667523171	1774	1774	1774	1774	0
35	20250116	190900	2667523171	1774	1774	1774	1774	0
36	20250116	190800	2667523171	1774	1774	1774	1774	0
37	20250116	190700	2667523171	1774	1774	1774	1774	0
38	20250116	190600	2667523171	1774	1774	1774	1774	0
39	20250116	190500	2667523171	1774	1774	1774	1774	0
40	20250116	190400	2667523171	1774	1774	1774	1774	0
41	20250116	190300	2667523171	1774	1774	1774	1774	0
42	20250116	190200	2667523171	1774	1774	1774	1774	0
43	20250116	190100	2667523171	1774	1774	1774	1774	0
44	20250116	190000	2667523171	1774	1774	1774	1774	0
45	20250116	185900	2667523171	1774	1774	1774	1774	0
46	20250116	185800	2667523171	1774	1774	1774	1774	0
47	20250116	185700	2667523171	1774	1774	1774	1774	0
48	20250116	185600	2667523171	1774	1774	1774	1774	0
49	20250116	185500	2667523171	1774	1774	1774	1774	0
50	20250116	185400	2667523171	1774	1774	1774	1774	0
51	20250116	185300	2667523171	1774	1774	1774	1774	0
52	20250116	185200	2667523171	1774	1774	1774	1774	0
53	20250116	185100	2667523171	1774	1774	1774	1774	0
54	20250116	185000	2667523171	1774	1774	1774	1774	0
55	20250116	184900	2667523171	1774	1774	1774	1774	0
56	20250116	184800	2667523171	1774	1774	1774	1774	0
57	20250116	184700	2667523171	1774	1774	1774	1774	0
58	20250116	184600	2667523171	1774	1774	1774	1774	0
59	20250116	184500	2667523171	1774	1774	1774	1774	0
60	20250116	184400	2667523171	1774	1774	1774	1774	0
61	20250116	184300	2667523171	1774	1774	1774	1774	0
62	20250116	184200	2667523171	1774	1774	1774	1774	11385
63	20250116	184100	2667523171	1774	1774	1774	1774	0
64	20250116	184000	2667523171	1774	1774	1774	1774	0
65	20250116	183900	2667523171	1774	1774	1774	1774	0
66	20250116	183800	2667523171	1774	1774	1774	1774	0
67	20250116	183700	2667523171	1774	1774	1774	1774	0
68	20250116	183600	2667523171	1774	1774	1774	1774	0
69	20250116	183500	2667523171	1774	1774	1774	1774	0
70	20250116	183400	2667523171	1774	1774	1774	1774	0
71	20250116	183300	2667523171	1774	1774	1774	1774	0
72	20250116	183200	2667523171	1774	1774	1774	1774	0
73	20250116	183100	2667523171	1774	1774	1774	1774	0
74	20250116	183000	2667523171	1774	1774	1774	1774	0
75	20250116	182900	2667523171	1774	1774	1774	1774	0
76	20250116	182800	2667523171	1774	1774	1774	1774	0
77	20250116	182700	2667523171	1774	1774	1774	1774	0
78	20250116	182600	2667523171	1774	1774	1774	1774	0
79	20250116	182500	2667523171	1774	1774	1774	1774	0
80	20250116	182400	2667523171	1774	1774	1774	1774	0
81	20250116	182300	2667523171	1774	1774	1774	1774	0
82	20250116	182200	2667523171	1774	1774	1774	1774	0
83	20250116	182100	2667523171	1774	1774	1774	1774	0
84	20250116	182000	2667523171	1774	1774	1774	1774	0
85	20250116	181900	2667523171	1774	1774	1774	1774	0
86	20250116	181800	2667523171	1774	1774	1774	1774	0
87	20250116	181700	2667523171	1774	1774	1774	1774	0
88	20250116	181600	2667523171	1774	1774	1774	1774	0
89	20250116	181500	2667523171	1774	1774	1774	1774	0
90	20250116	181400	2667523171	1774	1774	1774	1774	0
91	20250116	181300	2667523171	1774	1774	1774	1774	0
92	20250116	181200	2667523171	1774	1774	1774	1774	11385
93	20250116	181100	2667523171	1774	1774	1774	1774	0
94	20250116	181000	2667523171	1774	1774	1774	1774	0
95	20250116	180900	2667523171	1774	1774	1774	1774	0
96	20250116	180800	2667523171	1774	1774	1774	1774	0
97	20250116	180700	2667523171	1774	1774	1774	1774	0
98	20250116	180600	2667523171	1774	1774	1774	1774	0
99	20250116	180500	2667523171	1774	1774	1774	1774	0
100	20250116	180400	2667523171	1774	1774	1774	1774	0
101	20250116	180300	2667523171	1774	1774	1774	1774	0
102	20250116	180200	2667523171	1774	1774	1774	1774	0
103	20250116	180100	2667523171	1774	1774	1774	1774	0
104	20250116	180000	2667523171	1774	1774	1774	1774	0
105	20250116	175900	2667523171	1774	1774	1774	1774	0
106	20250116	175800	2667523171	1774	1774	1774	1774	0
107	20250116	175700	2667523171	1774	1774	1774	1774	0
108	20250116	175600	2667523171	1774	1774	1774	1774	0
109	20250116	175500	2667523171	1774	1774	1774	1774	0
110	20250116	175400	2667523171	1774	1774	1774	1774	0
111	20250116	175300	2667523171	1774	1774	1774	1774	0
112	20250116	175200	2667523171	1774	1774	1774	1774	0
113	20250116	175100	2667523171	1774	1774	1774	1774	0
114	20250116	175000	2667523171	1774	1774	1774	1774	0
115	20250116	174900	2667523171	1774	1774	1774	1774	0
116	20250116	174800	2667523171	1774	1774	1774	1774	0
117	20250116	174700	2667523171	1774	1774	1774	1774	0
118	20250116	174600	2667523171	1774	1774	1774	1774	0
119	20250116	174500	2667523171	1774	1774	1774	1774	0
120	20250116	174400	2667523171	1774	1774	1774	1774	0
121	20250116	174300	2667523171	1774	1774	1774	1774	0
122	20250116	174200	2667523171	1774	1774	1774	1774	11385
123	20250116	174100	2667523171	1774	1774	1774	1774	0
124	20250116	174000	2667523171	1774	1774	1774	1774	0
125	20250116	173900	2667523171	1774	1774	1774	1774	0
126	20250116	173800	2667523171	1774	1774	1774	1774	0
127	20250116	173700	2667523171	1774	1774	1774	1774	0
128	20250116	173600	2667523171	1774	1774	1774	1774	0
129	20250116	173500	2667523171	1774	1774	1774	1774	0
130	20250116	173400	2667523171	1774	1774	1774	1774	0
131	20250116	173300	2667523171	1774	1774	1774	1774	0
132	20250116	173200	2667523171	1774	1774	1774	1774	0
133	20250116	173100	2667523171	1774	1774	1774	1774	0
134	20250116	173000	2667523171	1774	1774	1774	1774	0
135	20250116	172900	2667523171	1774	1774	1774	1774	0
136	20250116	172800	2667523171	1774	1774	1774	1774	0
137	20250116	172700	2667523171	1774	1774	1774	1774	0
138	20250116	172600	2667523171	1774	1774	1774	1774	0
139	20250116	172500	2667523171	1774	1774	1774	1774	0
140	20250116	172400	2667523171	1774	1774	1774	1774	0
141	20250116	172300	2667523171	1774	1774	1774	1774	0
142	20250116	172200	2667523171	1774	1774	1774	1774	0
143	20250116	172100	2667523171	1774	1774	1774	1774	0
144	20250116	172000	2667523171	1774	1774	1774	1774	0
145	20250116	171900	2667523171	1774	1774	1774	1774	0
146	20250116	171800	2667523171	1774	1774	1774	1774	0
147	20250116	171700	2667523171	1774	1774	1774	1774	0
148	20250116	171600	2667523171	1774	1774	1774	1774	0
149	20250116	171500	2667523171	1774	1774	1774	1774	0
150	20250116	171400	2667523171	1774	1774	1774	1774	0
151	20250116	171300	2667523171	1774	1774	1774	1774	0
152	20250116	171200	2667523171	1774	1774	1774	1774	11385
153	20250116	171100	2667523171	1774	1774	1774	1774	0
154	20250116	171000	2667523171	1774	1774	1774	1774	0
155	20250116	170900	2667523171	1774	1774	1774	1774	0
156	20250116	170800	2667523171	1774	1774	1774	1774	0
157	20250116	170700	2667523171	1774	1774	1774	1774	0
158	20250116	170600	2667523171	1774	1774	1774	1774	0
159	20250116	170500	2667523171	1774	1774	1774	1774	0
160	20250116	170400	2667523171	1774	1774	1774	1774	0
161	20250116	170300	2667523171	1774	1774	1774	1774	0
162	20250116	170200	2667523171	1774	1774	1774	1774	0
163	20250116	170100	2667523171	1774	1774	1774	1774	0
164	20250116	170000	2667523171	1774	1774	1774	1774	0
165	20250116	165900	2667523171	1774	1774	1774	1774	0
166	20250116	165800	2667523171	1774	1774	1774	1774	0
167	20250116	165700	2667523171	1774	1774	1774	1774	0
168	20250116	165600	2667523171	1774	1774	1774	1774	0
169	20250116	165500	2667523171	1774	1774	1774	1774	0
170	20250116	165400	2667523171	1774	1774	1774	1774	0
171	20250116	165300	2667523171	1774	1774	1774	1774	0
172	20250116	165200	2667523171	1774	1774	1774	1774	0
173	20250116	165100	2667523171	1774	1774	1774	1774	0
174	20250116	165000	2667523171	1774	1774	1774	1774	0
175	20250116	164900	2667523171	1774	1774	1774	1774	0
176	20250116	164800	2667523171	1774	1774	1774	1774	0
177	20250116	164700	2667523171	1774	1774	1774	1774	0
178	20250116	164600	2667523171	1774	1774	1774	1774	0
179	20250116	164500	2667523171	1774	1774	1774	1774	0
180	20250116	164400	2667523171	1774	1774	1774	1774	0
181	20250116	164300	2667523171	1774	1774	1774	1774	0
182	20250116	164200	2667523171	1774	1774	1774	1774	11385
183	20250116	164100	2667523171	1774	1774	1774	1774	0
184	20250116	164000	2667523171	1774	1774	1774	1774	0
185	20250116	163900	2667523171	1774	1774	1774	1774	0
186	20250116	163800	2667523171	1774	1774	1774	1774	0
187	20250116	163700	2667523171	1774	1774	1774	1774	0
188	20250116	163600	2667523171	1774	1774	1774	1774	0
189	20250116	163500	2667523171	1774	1774	1774	1774	0
190	20250116	163400	2667523171	1774	1774	1774	1774	0
191	20250116	163300	2667523171	1774	1774	1774	1774	0
192	20250116	163200	2667523171	1774	1774	1774	1774	0
193	20250116	163100	2667523171	1774	1774	1774	1774	0
194	20250116	163000	2667523171	1774	1774	1774	1774	0
195	20250116	162900	2667523171	1774	1774	1774	1774	0
196	20250116	162800	2667523171	1774	1774	1774	1774	0
197	20250116	162700	2667523171	1774	1774	1774	1774	0
198	20250116	162600	2667523171	1774	1774	1774	1774	0
199	20250116	162500	2667523171	1774	1774	1774	1774	0
200	20250116	162400	2667523171	1774	1774	1774	1774	0
201	20250116	162300	2667523171	1774	1774	1774	1774	0
202	20250116	162200	2667523171	1774	1774	1774	1774	0
203	20250116	162100	2667523171	1774	1774	1774	1774	0
204	20250116	162000	2667523171	1774	1774	1774	1774	0
205	20250116	161900	2667523171	1774	1774	1774	1774	0
206	20250116	161800	2667523171	1774	1774	1774	1774	0
207	20250116	161700	2667523171	1774	1774	1774	1774	0
208	20250116	161600	2667523171	1774	1774	1774	1774	0
209	20250116	161500	2667523171	1774	1774	1774	1774	0
210	20250116	161400	2667523171	1774	1774	1774	1774	0
211	20250116	161300	2667523171	1774	1774	1774	1774	0
212	20250116	161200	2667523171	1774	1774	1774	1774	11385
213	20250116	161100	2667523171	1774	1774	1774	1774	0
214	20250116	161000	2667523171	1774	1774	1774	1774	0
215	20250116	160900	2667523171	1774	1774	1774	1774	0
216	20250116	160800	2667523171	1774	1774	1774	1774	0
217	20250116	160700	2667523171	1774	1774	1774	1774	0
218	20250116	160600	2667523171	1774	1774	1774	1774	0
219	20250116	160500	2667523171	1774	1774	1774	1774	0
220	20250116	160400	2667523171	1774	1774	1774	1774	0
221	20250116	160300	2667523171	1774	1774	1774	1774	0
222	20250116	160200	2667523171	1774	1774	1774	1774	0
223	20250116	160100	2667523171	1774	1774	1774	1774	0
224	20250116	160000	2667523171	1774	1774	1774	1774	0
225	20250116	155900	2667523171	1774	1774	1774	1774	0
226	20250116	155800	2667523171	1774	1774	1774	1774	0
227	20250116	155700	2667523171	1774	1774	1774	1774	0
228	20250116	155600	2667523171	1774	1774	1774	1774	0
229	20250116	155500	2667523171	1774	1774	1774	1774	0
230	20250116	155400	2667523171	1774	1774	1774	1774	0
231	20250116	155300	2667523171	1774	1774	1774	1774	0
232	20250116	155200	2667523171	1774	1774	1774	1774	0
233	20250116	155100	2667523171	1774	1774	1774	1774	0
234	20250116	155000	2667523171	1774	1774	1774	1774	0
235	20250116	154900	2667523171	1774	1774	1774	1774	0
236	20250116	154800	2667523171	1774	1774	1774	1774	0
237	20250116	154700	2667523171	1774	1774	1774	1774	0
238	20250116	154600	2667523171	1774	1774	1774	1774	0
239	20250116	154500	2667523171	1774	1774	1774	1774	0
240	20250116	154400	2667523171	1774	1774	1774	1774	0
241	20250116	154300	2667523171	1774	1774	1774	1774	0
242	20250116	154200	2667523171	1774	1774	1774	1774	11385
243	20250116	154100	2667523171	1774	1774	1774	1774	0
244	20250116	154000	2667523171	1774	1774	1774	1774	0
245	20250116	153900	2667523171	1774	1774	1774	1774	0
246	20250116	153800	2667523171	1774	1774	1774	1774	0
247	20250116	153700	2667523171	1774	1774	1774	1774	0
248	20250116	153600	2667523171	1774	1774	1774	1774	0
249	20250116	153500	2667523171	1774	1774	1774	1774	0
250	20250116	153400	2667523171	1774	1774	1774	1774	0
251	20250116	153300	2667523171	1774	1774	1774	1774	0
252	20250116	153200	2667523171	1774	1774	1774	1774	0
253	20250116	153100	2667523171	1774	1774	1774	1774	0
254	20250116	153000	2667523171	1774	1774	1774	1774	11385
255	20250116	152900	2647326181	1766	1766	1766	1766	0
256	20250116	152800	2647326181	1766	1766	1766	1766	0
257	20250116	152700	2647326181	1766	1766	1766	1766	0
258	20250116	152600	2647326181	1766	1766	1766	1766	0
259	20250116	152500	2647326181	1766	1766	1766	1766	0
260	20250116	152400	2647326181	1766	1766	1766	1766	0
261	20250116	152300	2647326181	1766	1766	1766	1766	0
262	20250116	152200	2647326181	1766	1766	1766	1766	0
263	20250116	152100	2647326181	1766	1766	1766	1766	0
264	20250116	152000	2647326181	1766	1766	1766	1766	0
265	20250116	151900	2647326181	1766	1768	1768	1757	4534
266	20250116	151800	2639357310	1768	1768	1768	1757	2541
267	20250116	151700	2634890581	1766	1770	1770	1756	3218
268	20250116	151600	2629196219	1754	1754	1754	1754	0
269	20250116	151500	2629196219	1754	1768	1768	1754	2256
270	20250116	151400	2625223752	1765	1767	1767	1764	4371
271	20250116	151300	2617507739	1767	1767	1767	1764	673
272	20250116	151200	2616319151	1767	1763	1768	1763	665
273	20250116	151100	2615145125	1763	1756	1765	1756	617
274	20250116	151000	2614060018	1755	1761	1763	1755	4807
275	20250116	150900	2605604690	1763	1755	1763	1754	2877
276	20250116	150800	2600555525	1754	1765	1765	1754	13916
277	20250116	150700	2576093649	1761	1765	1765	1759	17416
278	20250116	150600	2545429963	1765	1768	1768	1765	6
279	20250116	150500	2545419370	1766	1763	1766	1762	6688
280	20250116	150400	2533631022	1764	1766	1766	1764	2125
281	20250116	150300	2529879991	1769	1769	1769	1769	0
282	20250116	150200	2529879991	1769	1765	1769	1765	1203
283	20250116	150100	2527752988	1765	1766	1769	1765	2135
284	20250116	150000	2523983687	1768	1769	1769	1768	30
285	20250116	145900	2523930644	1766	1770	1770	1766	1832
286	20250116	145800	2520691831	1768	1769	1769	1768	1011
287	20250116	145700	2518903373	1770	1766	1770	1766	1066
288	20250116	145600	2517018271	1766	1770	1772	1766	7017
289	20250116	145500	2504595470	1766	1768	1768	1766	1878
290	20250116	145400	2501278358	1766	1768	1768	1766	231
291	20250116	145300	2500869952	1768	1768	1770	1767	2513
292	20250116	145200	2496425269	1773	1768	1777	1768	3458
293	20250116	145100	2490293441	1768	1768	1768	1768	1656
294	20250116	145000	2487365633	1768	1774	1774	1768	951
295	20250116	144900	2485680353	1767	1768	1778	1767	4015
296	20250116	144800	2478556607	1768	1766	1771	1766	3991
297	20250116	144700	2471499924	1767	1770	1772	1767	2635
298	20250116	144600	2466841497	1771	1769	1771	1765	6800
299	20250116	144500	2454821519	1770	1770	1770	1769	2514
300	20250116	144400	2450371987	1770	1774	1774	1767	4212
301	20250116	144300	2442918027	1774	1771	1787	1771	4813
302	20250116	144200	2434350444	1771	1771	1771	1769	494
303	20250116	144100	2433475988	1771	1768	1771	1767	1058
304	20250116	144000	2431603529	1767	1767	1770	1763	2400
305	20250116	143900	2427362478	1767	1763	1767	1763	123
306	20250116	143800	2427145349	1764	1767	1768	1764	1002
307	20250116	143700	2425375845	1775	1768	1775	1766	5764
308	20250116	143600	2415190321	1775	1770	1775	1767	2493
309	20250116	143500	2410776981	1774	1774	1774	1770	793
310	20250116	143400	2409370235	1774	1772	1775	1771	1429
311	20250116	143300	2406837073	1771	1775	1775	1771	1506
312	20250116	143200	2404166736	1779	1779	1780	1772	6954
313	20250116	143100	2391817641	1780	1764	1783	1763	9458
314	20250116	143000	2375095555	1764	1768	1772	1764	5882
315	20250116	142900	2364702031	1767	1771	1772	1766	11424
316	20250116	142800	2344511844	1772	1772	1777	1772	4110
317	20250116	142700	2337225074	1772	1768	1772	1766	4046
318	20250116	142600	2330063886	1768	1782	1782	1767	30255
319	20250116	142500	2276472051	1780	1785	1786	1780	2349
320	20250116	142400	2272287742	1786	1785	1786	1783	1000
321	20250116	142300	2270503242	1783	1787	1787	1781	540
322	20250116	142200	2269540781	1786	1782	1786	1776	8940
323	20250116	142100	2253606599	1786	1783	1786	1780	2286
324	20250116	142000	2249532632	1784	1789	1791	1784	970
325	20250116	141900	2247798541	1791	1792	1792	1790	37
326	20250116	141800	2247732240	1793	1791	1793	1789	3906
327	20250116	141700	2240734700	1791	1788	1791	1780	9017
328	20250116	141600	2224632370	1789	1789	1789	1781	2642
329	20250116	141500	2219912432	1785	1795	1795	1785	5507
330	20250116	141400	2210075240	1790	1787	1790	1775	8404
331	20250116	141300	2195055466	1783	1790	1790	1781	3827
332	20250116	141200	2188222997	1790	1786	1792	1784	4949
333	20250116	141100	2179366817	1786	1784	1786	1780	2014
334	20250116	141000	2175773910	1779	1785	1787	1771	8490
335	20250116	140900	2160688542	1782	1781	1785	1767	13938
336	20250116	140800	2135930465	1772	1774	1786	1765	26401
337	20250116	140700	2089158351	1770	1790	1791	1770	14017
338	20250116	140600	2064256337	1790	1777	1796	1776	8548
339	20250116	140500	2049029576	1775	1800	1800	1766	51795
340	20250116	140400	1957098237	1802	1815	1823	1800	23591
341	20250116	140300	1914349736	1815	1830	1830	1814	26626
342	20250116	140200	1865867814	1830	1840	1841	1827	17675
343	20250116	140100	1833496924	1836	1864	1864	1833	25146
344	20250116	140000	1787163351	1859	1844	1873	1844	7989
345	20250116	135900	1772350261	1844	1859	1880	1844	20478
346	20250116	135800	1734244405	1859	1872	1878	1839	36458
347	20250116	135700	1666327476	1872	1837	1898	1830	84536
348	20250116	135600	1508480536	1838	1838	1845	1820	39764
349	20250116	135500	1435783408	1837	1877	1895	1820	56167
350	20250116	135400	1331449212	1882	1891	1922	1877	136316
351	20250116	135300	1071730065	1893	1870	1898	1862	83124
352	20250116	135200	915545528	1871	1932	1932	1853	165069
353	20250116	135100	604010440	1921	1948	2000	1902	210653
354	20250116	135000	192408295	1876	1876	1876	1876	0
355	20250116	134900	192408295	1876	1751	1876	1751	24094
356	20250116	134800	148161215	1751	1751	1755	1751	3074
357	20250116	134700	142774125	1751	1751	1751	1751	51
358	20250116	134600	142684824	1754	1755	1758	1754	3114
359	20250116	134500	137218159	1755	1751	1755	1751	547
360	20250116	134400	136259196	1751	1750	1751	1750	2
361	20250116	134300	136255695	1748	1748	1748	1748	1
362	20250116	134200	136253947	1750	1750	1750	1750	0
363	20250116	134100	136253947	1750	1750	1750	1750	996
364	20250116	134000	134510947	1750	1750	1750	1750	249
365	20250116	133900	134075197	1750	1749	1750	1749	303
366	20250116	133800	133544950	1750	1750	1750	1750	2
367	20250116	133700	133541450	1750	1737	1750	1737	7033
368	20250116	133600	121237521	1736	1736	1736	1736	87
369	20250116	133500	121086489	1737	1737	1737	1737	10
370	20250116	133400	121069119	1737	1737	1737	1737	0
371	20250116	133300	121069119	1737	1737	1737	1737	9
372	20250116	133200	121053486	1736	1736	1736	1736	48
373	20250116	133100	120970158	1735	1735	1735	1735	638
374	20250116	133000	119863228	1734	1734	1734	1734	0
375	20250116	132900	119863228	1734	1734	1734	1734	0
376	20250116	132800	119863228	1734	1734	1734	1734	0
377	20250116	132700	119863228	1734	1734	1734	1734	0
378	20250116	132600	119863228	1734	1734	1734	1734	0
379	20250116	132500	119863228	1734	1734	1734	1734	0
380	20250116	132400	119863228	1734	1734	1734	1734	0
381	20250116	132300	119863228	1734	1735	1737	1734	727
382	20250116	132200	118601904	1733	1733	1733	1733	0
383	20250116	132100	118601904	1733	1733	1733	1733	0
384	20250116	132000	118601904	1733	1733	1733	1733	89
385	20250116	131900	118447667	1740	1740	1740	1740	0
386	20250116	131800	118447667	1740	1740	1740	1740	0
387	20250116	131700	118447667	1740	1740	1740	1740	0
388	20250116	131600	118447667	1740	1740	1740	1740	0
389	20250116	131500	118447667	1740	1740	1740	1740	0
390	20250116	131400	118447667	1740	1740	1740	1740	651
391	20250116	131300	117314927	1735	1735	1735	1733	2610
392	20250116	131200	112787883	1730	1743	1743	1730	2879
393	20250116	131100	107773133	1743	1734	1743	1734	763
394	20250116	131000	106444226	1731	1731	1731	1731	0
395	20250116	130900	106444226	1731	1731	1731	1731	0
396	20250116	130800	106444226	1731	1731	1731	1731	0
397	20250116	130700	106444226	1731	1731	1731	1731	0
398	20250116	130600	106444226	1731	1731	1731	1731	0
399	20250116	130500	106444226	1731	1731	1731	1731	69
400	20250116	130400	106324787	1734	1734	1734	1734	7
401	20250116	130300	106312649	1732	1731	1732	1731	428
402	20250116	130200	105571464	1735	1735	1735	1735	0
403	20250116	130100	105571464	1735	1733	1735	1732	1958
404	20250116	130000	102176946	1732	1729	1735	1729	2139
405	20250116	125900	98470640	1729	1729	1729	1729	0
406	20250116	125800	98470640	1729	1729	1729	1729	137
407	20250116	125700	98233767	1731	1731	1731	1731	0
408	20250116	125600	98233767	1731	1731	1731	1731	0
409	20250116	125500	98233767	1731	1731	1731	1731	5
410	20250116	125400	98225112	1730	1730	1730	1730	1754
411	20250116	125300	95190692	1730	1731	1731	1730	350
412	20250116	125200	94585119	1734	1731	1734	1731	614
413	20250116	125100	93520785	1734	1734	1734	1734	0
414	20250116	125000	93520785	1734	1734	1734	1734	132
415	20250116	124900	93291897	1734	1735	1735	1734	6
416	20250116	124800	93281492	1734	1734	1734	1734	0
417	20250116	124700	93281492	1734	1734	1734	1734	0
418	20250116	124600	93281492	1734	1734	1734	1734	0
419	20250116	124500	93281492	1734	1734	1734	1734	0
420	20250116	124400	93281492	1734	1734	1734	1734	0
421	20250116	124300	93281492	1734	1734	1734	1734	172
422	20250116	124200	92983244	1734	1734	1734	1734	0
423	20250116	124100	92983244	1734	1734	1734	1734	0
424	20250116	124000	92983244	1734	1734	1734	1734	0
425	20250116	123900	92983244	1734	1734	1734	1734	0
426	20250116	123800	92983244	1734	1734	1734	1734	0
427	20250116	123700	92983244	1734	1734	1734	1734	0
428	20250116	123600	92983244	1734	1734	1734	1734	4
429	20250116	123500	92976308	1733	1733	1733	1733	0
430	20250116	123400	92976308	1733	1736	1736	1733	485
431	20250116	123300	92135791	1736	1736	1736	1736	44
432	20250116	123200	92059407	1736	1736	1736	1736	28
433	20250116	123100	92010799	1731	1731	1731	1731	0
434	20250116	123000	92010799	1731	1739	1739	1731	647
435	20250116	122900	90886776	1737	1738	1738	1737	270
436	20250116	122800	90417777	1738	1737	1738	1737	65
437	20250116	122700	90304812	1737	1737	1737	1737	0
438	20250116	122600	90304812	1737	1737	1737	1737	0
439	20250116	122500	90304812	1737	1737	1737	1737	0
440	20250116	122400	90304812	1737	1737	1737	1737	0
441	20250116	122300	90304812	1737	1737	1737	1737	72
442	20250116	122200	90179748	1737	1737	1737	1737	0
443	20250116	122100	90179748	1737	1737	1737	1737	0
444	20250116	122000	90179748	1737	1737	1737	1737	1
445	20250116	121900	90178011	1738	1738	1738	1738	0
446	20250116	121800	90178011	1738	1738	1738	1738	0
447	20250116	121700	90178011	1738	1738	1738	1738	12
448	20250116	121600	90157155	1738	1738	1738	1738	0
449	20250116	121500	90157155	1738	1738	1738	1738	0
450	20250116	121400	90157155	1738	1738	1738	1738	0
451	20250116	121300	90157155	1738	1738	1738	1738	0
452	20250116	121200	90157155	1738	1738	1738	1738	0
453	20250116	121100	90157155	1738	1738	1738	1738	0
454	20250116	121000	90157155	1738	1738	1738	1738	0
455	20250116	120900	90157155	1738	1738	1738	1738	0
456	20250116	120800	90157155	1738	1738	1738	1738	3
457	20250116	120700	90151941	1737	1737	1737	1737	26
458	20250116	120600	90106779	1738	1738	1738	1738	0
459	20250116	120500	90106779	1738	1738	1738	1738	2
460	20250116	120400	90103303	1738	1738	1738	1738	0
461	20250116	120300	90103303	1738	1738	1738	1738	6
462	20250116	120200	90092875	1739	1739	1739	1739	0
463	20250116	120100	90092875	1739	1739	1739	1739	0
464	20250116	120000	90092875	1739	1737	1739	1737	29
465	20250116	115900	90042491	1740	1740	1740	1740	0
466	20250116	115800	90042491	1740	1740	1740	1740	4
467	20250116	115700	90035531	1741	1741	1741	1741	0
468	20250116	115600	90035531	1741	1738	1741	1737	701
469	20250116	115500	88817732	1738	1739	1740	1738	562
470	20250116	115400	87840853	1739	1739	1739	1739	0
471	20250116	115300	87840853	1739	1739	1739	1739	0
472	20250116	115200	87840853	1739	1739	1739	1739	1
473	20250116	115100	87839114	1738	1738	1738	1738	0
474	20250116	115000	87839114	1738	1738	1738	1738	0
475	20250116	114900	87839114	1738	1738	1738	1738	0
476	20250116	114800	87839114	1738	1738	1738	1738	1
477	20250116	114700	87837376	1740	1740	1740	1740	0
478	20250116	114600	87837376	1740	1740	1740	1740	0
479	20250116	114500	87837376	1740	1739	1740	1739	84
480	20250116	114400	87691242	1740	1740	1740	1740	0
481	20250116	114300	87691242	1740	1740	1740	1740	0
482	20250116	114200	87691242	1740	1740	1740	1740	4
483	20250116	114100	87684282	1739	1739	1739	1739	5
484	20250116	114000	87675587	1740	1740	1740	1740	0
485	20250116	113900	87675587	1740	1740	1740	1740	0
486	20250116	113800	87675587	1740	1740	1740	1740	0
487	20250116	113700	87675587	1740	1740	1740	1740	0
488	20250116	113600	87675587	1740	1740	1740	1740	0
489	20250116	113500	87675587	1740	1740	1740	1740	55
490	20250116	113400	87579887	1739	1739	1739	1739	10
491	20250116	113300	87562497	1740	1740	1740	1740	0
492	20250116	113200	87562497	1740	1740	1740	1740	0
493	20250116	113100	87562497	1740	1740	1740	1740	5
494	20250116	113000	87553797	1740	1740	1740	1740	0
495	20250116	112900	87553797	1740	1740	1740	1740	400
496	20250116	112800	86857797	1740	1740	1740	1740	0
497	20250116	112700	86857797	1740	1740	1740	1740	0
498	20250116	112600	86857797	1740	1740	1740	1740	0
499	20250116	112500	86857797	1740	1740	1740	1740	0
500	20250116	112400	86857797	1740	1740	1740	1740	90
501	20250116	112300	86701197	1739	1739	1739	1739	1029
502	20250116	112200	84911766	1739	1739	1739	1739	5
503	20250116	112100	84903071	1739	1739	1739	1739	0
504	20250116	112000	84903071	1739	1739	1739	1739	0
505	20250116	111900	84903071	1739	1739	1739	1739	0
506	20250116	111800	84903071	1739	1739	1739	1739	0
507	20250116	111700	84903071	1739	1739	1739	1739	63
508	20250116	111600	84793514	1739	1739	1739	1739	0
509	20250116	111500	84793514	1739	1739	1739	1739	1
510	20250116	111400	84791775	1739	1739	1739	1739	0
511	20250116	111300	84791775	1739	1739	1739	1739	0
512	20250116	111200	84791775	1739	1739	1739	1739	0
513	20250116	111100	84791775	1739	1739	1739	1739	0
514	20250116	111000	84791775	1739	1739	1739	1739	3
515	20250116	110900	84786558	1739	1738	1739	1738	2
516	20250116	110800	84783081	1739	1739	1739	1739	0
517	20250116	110700	84783081	1739	1739	1739	1739	37
518	20250116	110600	84718738	1738	1738	1738	1738	20
519	20250116	110500	84683978	1739	1739	1739	1739	540
520	20250116	110400	83744918	1740	1740	1740	1740	45
521	20250116	110300	83666618	1740	1744	1744	1739	708
522	20250116	110200	82432113	1741	1741	1741	1741	0
523	20250116	110100	82432113	1741	1741	1741	1741	0
524	20250116	110000	82432113	1741	1743	1743	1731	3298
525	20250116	105900	76707202	1744	1744	1744	1744	38
526	20250116	105800	76640930	1743	1743	1743	1743	41
527	20250116	105700	76569467	1744	1744	1744	1744	1594
528	20250116	105600	73789531	1748	1745	1748	1744	766
529	20250116	105500	72450617	1744	1744	1744	1744	91
530	20250116	105400	72291913	1748	1748	1748	1748	0
531	20250116	105300	72291913	1748	1744	1748	1744	5
532	20250116	105200	72283189	1744	1744	1744	1744	1109
533	20250116	105100	70349093	1744	1744	1744	1744	0
534	20250116	105000	70349093	1744	1744	1744	1744	0
535	20250116	104900	70349093	1744	1744	1744	1744	949
536	20250116	104800	68694037	1745	1745	1745	1745	735
537	20250116	104700	67411462	1745	1745	1745	1745	1302
538	20250116	104600	65139472	1745	1736	1745	1736	652
539	20250116	104500	64001741	1736	1736	1736	1736	365
540	20250116	104400	63368101	1736	1736	1736	1736	0
541	20250116	104300	63368101	1736	1740	1740	1736	32
542	20250116	104200	63312461	1736	1736	1736	1736	0
543	20250116	104100	63312461	1736	1736	1736	1736	127
544	20250116	104000	63091989	1736	1736	1736	1736	0
545	20250116	103900	63091989	1736	1736	1736	1736	0
546	20250116	103800	63091989	1736	1736	1736	1736	166
547	20250116	103700	62803813	1740	1740	1740	1740	0
548	20250116	103600	62803813	1740	1740	1740	1740	0
549	20250116	103500	62803813	1740	1742	1742	1740	820
550	20250116	103400	61376457	1742	1742	1742	1742	197
551	20250116	103300	61033283	1742	1742	1742	1742	107
552	20250116	103200	60846889	1742	1742	1742	1742	160
553	20250116	103100	60568169	1744	1742	1744	1742	754
554	20250116	103000	59254046	1744	1743	1744	1743	2
555	20250116	102900	59250559	1742	1741	1742	1741	705
556	20250116	102800	58022502	1741	1741	1741	1741	107
557	20250116	102700	57836215	1742	1746	1746	1742	1982
558	20250116	102600	54375647	1750	1742	1750	1742	1000
559	20250116	102500	52627328	1745	1745	1749	1745	1187
560	20250116	102400	50553295	1741	1742	1742	1741	70
561	20250116	102300	50431365	1741	1746	1746	1741	8283
562	20250116	102200	35979859	1747	1747	1747	1747	5
563	20250116	102100	35971124	1745	1744	1745	1744	562
564	20250116	102000	34990720	1741	1740	1741	1740	1206
565	20250116	101900	32891530	1739	1737	1739	1737	456
566	20250116	101800	32098786	1738	1737	1738	1737	52
567	20250116	101700	32008461	1736	1736	1736	1736	0
568	20250116	101600	32008461	1736	1736	1736	1736	0
569	20250116	101500	32008461	1736	1736	1736	1736	0
570	20250116	101400	32008461	1736	1738	1738	1736	12
571	20250116	101300	31987609	1739	1739	1739	1739	0
572	20250116	101200	31987609	1739	1739	1739	1739	0
573	20250116	101100	31987609	1739	1735	1739	1735	241
574	20250116	101000	31568626	1734	1734	1734	1734	2
575	20250116	100900	31565158	1730	1730	1730	1730	268
576	20250116	100800	31101518	1733	1729	1733	1729	1755
577	20250116	100700	28064016	1725	1725	1725	1725	1
578	20250116	100600	28062291	1728	1728	1728	1728	0
579	20250116	100500	28062291	1728	1728	1728	1728	0
580	20250116	100400	28062291	1728	1728	1728	1728	0
581	20250116	100300	28062291	1728	1725	1728	1725	691
582	20250116	100200	26870256	1724	1724	1724	1724	365
583	20250116	100100	26240996	1724	1724	1724	1724	5
584	20250116	100000	26232376	1727	1731	1731	1727	179
585	20250116	095900	25922731	1731	1731	1731	1731	1
586	20250116	095800	25921000	1731	1731	1731	1731	0
587	20250116	095700	25921000	1731	1731	1731	1731	0
588	20250116	095600	25921000	1731	1731	1731	1731	0
589	20250116	095500	25921000	1731	1731	1731	1731	0
590	20250116	095400	25921000	1731	1731	1731	1731	300
591	20250116	095300	25401700	1735	1735	1735	1735	0
592	20250116	095200	25401700	1735	1735	1735	1735	25
593	20250116	095100	25358325	1731	1731	1731	1731	0
594	20250116	095000	25358325	1731	1731	1731	1731	0
595	20250116	094900	25358325	1731	1735	1735	1731	1176
596	20250116	094800	23317997	1735	1735	1735	1735	0
597	20250116	094700	23317997	1735	1735	1735	1735	9
598	20250116	094600	23302382	1735	1735	1735	1735	221
599	20250116	094500	22918947	1735	1736	1736	1735	323
600	20250116	094400	22358513	1739	1730	1739	1730	5348
601	20250116	094300	13089448	1729	1726	1729	1726	846
602	20250116	094200	11627340	1722	1722	1722	1722	0
603	20250116	094100	11627340	1722	1722	1722	1722	566
604	20250116	094000	10652688	1720	1720	1720	1720	0
605	20250116	093900	10652688	1720	1720	1720	1720	0
606	20250116	093800	10652688	1720	1720	1720	1720	0
607	20250116	093700	10652688	1720	1720	1720	1720	0
608	20250116	093600	10652688	1720	1720	1720	1720	1
609	20250116	093500	10650968	1720	1720	1720	1720	512
610	20250116	093400	9770328	1717	1716	1717	1716	1003
611	20250116	093300	8049177	1717	1717	1717	1717	207
612	20250116	093200	7693758	1717	1717	1717	1717	0
613	20250116	093100	7693758	1717	1717	1717	1717	0
614	20250116	093000	7693758	1717	1717	1717	1717	0
615	20250116	092900	7693758	1717	1717	1717	1717	0
616	20250116	092800	7693758	1717	1717	1717	1717	548
617	20250116	092700	6752842	1727	1727	1727	1727	5
618	20250116	092600	6744207	1716	1716	1716	1716	500
619	20250116	092500	5886207	1716	1717	1717	1716	42
620	20250116	092400	5814105	1729	1729	1729	1729	0
621	20250116	092300	5814105	1729	1728	1729	1728	177
622	20250116	092200	5508073	1728	1728	1728	1728	0
623	20250116	092100	5508073	1728	1728	1728	1728	21
624	20250116	092000	5471785	1713	1713	1713	1713	10
625	20250116	091900	5454655	1713	1713	1713	1713	0
626	20250116	091800	5454655	1713	1713	1713	1713	0
627	20250116	091700	5454655	1713	1713	1713	1713	15
628	20250116	091600	5428960	1731	1731	1731	1731	0
629	20250116	091500	5428960	1731	1731	1731	1731	5
630	20250116	091400	5420305	1731	1731	1731	1731	147
631	20250116	091300	5165848	1730	1730	1730	1730	0
632	20250116	091200	5165848	1730	1730	1730	1730	61
633	20250116	091100	5060318	1730	1730	1730	1730	0
634	20250116	091000	5060318	1730	1730	1730	1730	53
635	20250116	090900	4968628	1730	1730	1730	1730	0
636	20250116	090800	4968628	1730	1728	1730	1728	288
637	20250116	090700	4470898	1728	1728	1728	1728	10
638	20250116	090600	4453618	1728	1728	1728	1728	0
639	20250116	090500	4453618	1728	1728	1728	1728	53
640	20250116	090400	4362034	1716	1716	1716	1716	0
641	20250116	090300	4362034	1716	1716	1716	1716	0
642	20250116	090200	4362034	1716	1716	1716	1716	0
643	20250116	090100	4362034	1716	1709	1716	1709	2196
644	20250116	090000	609042	1706	1706	1706	1706	357