KissMeData/267320/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	210100	243428742	1855	1855	1855	1855	9240
3	20250122	210000	243428742	1855	1855	1855	1855	0
4	20250122	205900	243428742	1855	1855	1855	1855	0
5	20250122	205800	243428742	1855	1855	1855	1855	0
6	20250122	205700	243428742	1855	1855	1855	1855	0
7	20250122	205600	243428742	1855	1855	1855	1855	0
8	20250122	205500	243428742	1855	1855	1855	1855	0
9	20250122	205400	243428742	1855	1855	1855	1855	0
10	20250122	205300	243428742	1855	1855	1855	1855	0
11	20250122	205200	243428742	1855	1855	1855	1855	0
12	20250122	205100	243428742	1855	1855	1855	1855	0
13	20250122	205000	243428742	1855	1855	1855	1855	0
14	20250122	204900	243428742	1855	1855	1855	1855	0
15	20250122	204800	243428742	1855	1855	1855	1855	0
16	20250122	204700	243428742	1855	1855	1855	1855	0
17	20250122	204600	243428742	1855	1855	1855	1855	0
18	20250122	204500	243428742	1855	1855	1855	1855	0
19	20250122	204400	243428742	1855	1855	1855	1855	0
20	20250122	204300	243428742	1855	1855	1855	1855	0
21	20250122	204200	243428742	1855	1855	1855	1855	0
22	20250122	204100	243428742	1855	1855	1855	1855	0
23	20250122	204000	243428742	1855	1855	1855	1855	0
24	20250122	203900	243428742	1855	1855	1855	1855	0
25	20250122	203800	243428742	1855	1855	1855	1855	0
26	20250122	203700	243428742	1855	1855	1855	1855	0
27	20250122	203600	243428742	1855	1855	1855	1855	0
28	20250122	203500	243428742	1855	1855	1855	1855	0
29	20250122	203400	243428742	1855	1855	1855	1855	0
30	20250122	203300	243428742	1855	1855	1855	1855	0
31	20250122	203200	243428742	1855	1855	1855	1855	0
32	20250122	203100	243428742	1855	1855	1855	1855	9240
33	20250122	203000	243428742	1855	1855	1855	1855	0
34	20250122	202900	243428742	1855	1855	1855	1855	0
35	20250122	202800	243428742	1855	1855	1855	1855	0
36	20250122	202700	243428742	1855	1855	1855	1855	0
37	20250122	202600	243428742	1855	1855	1855	1855	0
38	20250122	202500	243428742	1855	1855	1855	1855	0
39	20250122	202400	243428742	1855	1855	1855	1855	0
40	20250122	202300	243428742	1855	1855	1855	1855	0
41	20250122	202200	243428742	1855	1855	1855	1855	0
42	20250122	202100	243428742	1855	1855	1855	1855	0
43	20250122	202000	243428742	1855	1855	1855	1855	0
44	20250122	201900	243428742	1855	1855	1855	1855	0
45	20250122	201800	243428742	1855	1855	1855	1855	0
46	20250122	201700	243428742	1855	1855	1855	1855	0
47	20250122	201600	243428742	1855	1855	1855	1855	0
48	20250122	201500	243428742	1855	1855	1855	1855	0
49	20250122	201400	243428742	1855	1855	1855	1855	0
50	20250122	201300	243428742	1855	1855	1855	1855	0
51	20250122	201200	243428742	1855	1855	1855	1855	0
52	20250122	201100	243428742	1855	1855	1855	1855	0
53	20250122	201000	243428742	1855	1855	1855	1855	0
54	20250122	200900	243428742	1855	1855	1855	1855	0
55	20250122	200800	243428742	1855	1855	1855	1855	0
56	20250122	200700	243428742	1855	1855	1855	1855	0
57	20250122	200600	243428742	1855	1855	1855	1855	0
58	20250122	200500	243428742	1855	1855	1855	1855	0
59	20250122	200400	243428742	1855	1855	1855	1855	0
60	20250122	200300	243428742	1855	1855	1855	1855	0
61	20250122	200200	243428742	1855	1855	1855	1855	0
62	20250122	200100	243428742	1855	1855	1855	1855	9240
63	20250122	200000	243428742	1855	1855	1855	1855	0
64	20250122	195900	243428742	1855	1855	1855	1855	0
65	20250122	195800	243428742	1855	1855	1855	1855	0
66	20250122	195700	243428742	1855	1855	1855	1855	0
67	20250122	195600	243428742	1855	1855	1855	1855	0
68	20250122	195500	243428742	1855	1855	1855	1855	0
69	20250122	195400	243428742	1855	1855	1855	1855	0
70	20250122	195300	243428742	1855	1855	1855	1855	0
71	20250122	195200	243428742	1855	1855	1855	1855	0
72	20250122	195100	243428742	1855	1855	1855	1855	0
73	20250122	195000	243428742	1855	1855	1855	1855	0
74	20250122	194900	243428742	1855	1855	1855	1855	0
75	20250122	194800	243428742	1855	1855	1855	1855	0
76	20250122	194700	243428742	1855	1855	1855	1855	0
77	20250122	194600	243428742	1855	1855	1855	1855	0
78	20250122	194500	243428742	1855	1855	1855	1855	0
79	20250122	194400	243428742	1855	1855	1855	1855	0
80	20250122	194300	243428742	1855	1855	1855	1855	0
81	20250122	194200	243428742	1855	1855	1855	1855	0
82	20250122	194100	243428742	1855	1855	1855	1855	0
83	20250122	194000	243428742	1855	1855	1855	1855	0
84	20250122	193900	243428742	1855	1855	1855	1855	0
85	20250122	193800	243428742	1855	1855	1855	1855	0
86	20250122	193700	243428742	1855	1855	1855	1855	0
87	20250122	193600	243428742	1855	1855	1855	1855	0
88	20250122	193500	243428742	1855	1855	1855	1855	0
89	20250122	193400	243428742	1855	1855	1855	1855	0
90	20250122	193300	243428742	1855	1855	1855	1855	0
91	20250122	193200	243428742	1855	1855	1855	1855	0
92	20250122	193100	243428742	1855	1855	1855	1855	9240
93	20250122	193000	243428742	1855	1855	1855	1855	0
94	20250122	192900	243428742	1855	1855	1855	1855	0
95	20250122	192800	243428742	1855	1855	1855	1855	0
96	20250122	192700	243428742	1855	1855	1855	1855	0
97	20250122	192600	243428742	1855	1855	1855	1855	0
98	20250122	192500	243428742	1855	1855	1855	1855	0
99	20250122	192400	243428742	1855	1855	1855	1855	0
100	20250122	192300	243428742	1855	1855	1855	1855	0
101	20250122	192200	243428742	1855	1855	1855	1855	0
102	20250122	192100	243428742	1855	1855	1855	1855	0
103	20250122	192000	243428742	1855	1855	1855	1855	0
104	20250122	191900	243428742	1855	1855	1855	1855	0
105	20250122	191800	243428742	1855	1855	1855	1855	0
106	20250122	191700	243428742	1855	1855	1855	1855	0
107	20250122	191600	243428742	1855	1855	1855	1855	0
108	20250122	191500	243428742	1855	1855	1855	1855	0
109	20250122	191400	243428742	1855	1855	1855	1855	0
110	20250122	191300	243428742	1855	1855	1855	1855	0
111	20250122	191200	243428742	1855	1855	1855	1855	0
112	20250122	191100	243428742	1855	1855	1855	1855	0
113	20250122	191000	243428742	1855	1855	1855	1855	0
114	20250122	190900	243428742	1855	1855	1855	1855	0
115	20250122	190800	243428742	1855	1855	1855	1855	0
116	20250122	190700	243428742	1855	1855	1855	1855	0
117	20250122	190600	243428742	1855	1855	1855	1855	0
118	20250122	190500	243428742	1855	1855	1855	1855	0
119	20250122	190400	243428742	1855	1855	1855	1855	0
120	20250122	190300	243428742	1855	1855	1855	1855	0
121	20250122	190200	243428742	1855	1855	1855	1855	0
122	20250122	190100	243428742	1855	1855	1855	1855	9240
123	20250122	190000	243428742	1855	1855	1855	1855	0
124	20250122	185900	243428742	1855	1855	1855	1855	0
125	20250122	185800	243428742	1855	1855	1855	1855	0
126	20250122	185700	243428742	1855	1855	1855	1855	0
127	20250122	185600	243428742	1855	1855	1855	1855	0
128	20250122	185500	243428742	1855	1855	1855	1855	0
129	20250122	185400	243428742	1855	1855	1855	1855	0
130	20250122	185300	243428742	1855	1855	1855	1855	0
131	20250122	185200	243428742	1855	1855	1855	1855	0
132	20250122	185100	243428742	1855	1855	1855	1855	0
133	20250122	185000	243428742	1855	1855	1855	1855	0
134	20250122	184900	243428742	1855	1855	1855	1855	0
135	20250122	184800	243428742	1855	1855	1855	1855	0
136	20250122	184700	243428742	1855	1855	1855	1855	0
137	20250122	184600	243428742	1855	1855	1855	1855	0
138	20250122	184500	243428742	1855	1855	1855	1855	0
139	20250122	184400	243428742	1855	1855	1855	1855	0
140	20250122	184300	243428742	1855	1855	1855	1855	0
141	20250122	184200	243428742	1855	1855	1855	1855	0
142	20250122	184100	243428742	1855	1855	1855	1855	0
143	20250122	184000	243428742	1855	1855	1855	1855	0
144	20250122	183900	243428742	1855	1855	1855	1855	0
145	20250122	183800	243428742	1855	1855	1855	1855	0
146	20250122	183700	243428742	1855	1855	1855	1855	0
147	20250122	183600	243428742	1855	1855	1855	1855	0
148	20250122	183500	243428742	1855	1855	1855	1855	0
149	20250122	183400	243428742	1855	1855	1855	1855	0
150	20250122	183300	243428742	1855	1855	1855	1855	0
151	20250122	183200	243428742	1855	1855	1855	1855	0
152	20250122	183100	243428742	1855	1855	1855	1855	9240
153	20250122	183000	243428742	1855	1855	1855	1855	0
154	20250122	182900	243428742	1855	1855	1855	1855	0
155	20250122	182800	243428742	1855	1855	1855	1855	0
156	20250122	182700	243428742	1855	1855	1855	1855	0
157	20250122	182600	243428742	1855	1855	1855	1855	0
158	20250122	182500	243428742	1855	1855	1855	1855	0
159	20250122	182400	243428742	1855	1855	1855	1855	0
160	20250122	182300	243428742	1855	1855	1855	1855	0
161	20250122	182200	243428742	1855	1855	1855	1855	0
162	20250122	182100	243428742	1855	1855	1855	1855	0
163	20250122	182000	243428742	1855	1855	1855	1855	0
164	20250122	181900	243428742	1855	1855	1855	1855	0
165	20250122	181800	243428742	1855	1855	1855	1855	0
166	20250122	181700	243428742	1855	1855	1855	1855	0
167	20250122	181600	243428742	1855	1855	1855	1855	0
168	20250122	181500	243428742	1855	1855	1855	1855	0
169	20250122	181400	243428742	1855	1855	1855	1855	0
170	20250122	181300	243428742	1855	1855	1855	1855	0
171	20250122	181200	243428742	1855	1855	1855	1855	0
172	20250122	181100	243428742	1855	1855	1855	1855	0
173	20250122	181000	243428742	1855	1855	1855	1855	0
174	20250122	180900	243428742	1855	1855	1855	1855	0
175	20250122	180800	243428742	1855	1855	1855	1855	0
176	20250122	180700	243428742	1855	1855	1855	1855	0
177	20250122	180600	243428742	1855	1855	1855	1855	0
178	20250122	180500	243428742	1855	1855	1855	1855	0
179	20250122	180400	243428742	1855	1855	1855	1855	0
180	20250122	180300	243428742	1855	1855	1855	1855	0
181	20250122	180200	243428742	1855	1855	1855	1855	0
182	20250122	180100	243428742	1855	1855	1855	1855	9240
183	20250122	180000	243428742	1855	1855	1855	1855	0
184	20250122	175900	243428742	1855	1855	1855	1855	0
185	20250122	175800	243428742	1855	1855	1855	1855	0
186	20250122	175700	243428742	1855	1855	1855	1855	0
187	20250122	175600	243428742	1855	1855	1855	1855	0
188	20250122	175500	243428742	1855	1855	1855	1855	0
189	20250122	175400	243428742	1855	1855	1855	1855	0
190	20250122	175300	243428742	1855	1855	1855	1855	0
191	20250122	175200	243428742	1855	1855	1855	1855	0
192	20250122	175100	243428742	1855	1855	1855	1855	0
193	20250122	175000	243428742	1855	1855	1855	1855	0
194	20250122	174900	243428742	1855	1855	1855	1855	0
195	20250122	174800	243428742	1855	1855	1855	1855	0
196	20250122	174700	243428742	1855	1855	1855	1855	0
197	20250122	174600	243428742	1855	1855	1855	1855	0
198	20250122	174500	243428742	1855	1855	1855	1855	0
199	20250122	174400	243428742	1855	1855	1855	1855	0
200	20250122	174300	243428742	1855	1855	1855	1855	0
201	20250122	174200	243428742	1855	1855	1855	1855	0
202	20250122	174100	243428742	1855	1855	1855	1855	0
203	20250122	174000	243428742	1855	1855	1855	1855	0
204	20250122	173900	243428742	1855	1855	1855	1855	0
205	20250122	173800	243428742	1855	1855	1855	1855	0
206	20250122	173700	243428742	1855	1855	1855	1855	0
207	20250122	173600	243428742	1855	1855	1855	1855	0
208	20250122	173500	243428742	1855	1855	1855	1855	0
209	20250122	173400	243428742	1855	1855	1855	1855	0
210	20250122	173300	243428742	1855	1855	1855	1855	0
211	20250122	173200	243428742	1855	1855	1855	1855	0
212	20250122	173100	243428742	1855	1855	1855	1855	9240
213	20250122	173000	243428742	1855	1855	1855	1855	0
214	20250122	172900	243428742	1855	1855	1855	1855	0
215	20250122	172800	243428742	1855	1855	1855	1855	0
216	20250122	172700	243428742	1855	1855	1855	1855	0
217	20250122	172600	243428742	1855	1855	1855	1855	0
218	20250122	172500	243428742	1855	1855	1855	1855	0
219	20250122	172400	243428742	1855	1855	1855	1855	0
220	20250122	172300	243428742	1855	1855	1855	1855	0
221	20250122	172200	243428742	1855	1855	1855	1855	0
222	20250122	172100	243428742	1855	1855	1855	1855	0
223	20250122	172000	243428742	1855	1855	1855	1855	0
224	20250122	171900	243428742	1855	1855	1855	1855	0
225	20250122	171800	243428742	1855	1855	1855	1855	0
226	20250122	171700	243428742	1855	1855	1855	1855	0
227	20250122	171600	243428742	1855	1855	1855	1855	0
228	20250122	171500	243428742	1855	1855	1855	1855	0
229	20250122	171400	243428742	1855	1855	1855	1855	0
230	20250122	171300	243428742	1855	1855	1855	1855	0
231	20250122	171200	243428742	1855	1855	1855	1855	0
232	20250122	171100	243428742	1855	1855	1855	1855	0
233	20250122	171000	243428742	1855	1855	1855	1855	0
234	20250122	170900	243428742	1855	1855	1855	1855	0
235	20250122	170800	243428742	1855	1855	1855	1855	0
236	20250122	170700	243428742	1855	1855	1855	1855	0
237	20250122	170600	243428742	1855	1855	1855	1855	0
238	20250122	170500	243428742	1855	1855	1855	1855	0
239	20250122	170400	243428742	1855	1855	1855	1855	0
240	20250122	170300	243428742	1855	1855	1855	1855	0
241	20250122	170200	243428742	1855	1855	1855	1855	0
242	20250122	170100	243428742	1855	1855	1855	1855	9240
243	20250122	170000	243428742	1855	1855	1855	1855	0
244	20250122	165900	243428742	1855	1855	1855	1855	0
245	20250122	165800	243428742	1855	1855	1855	1855	0
246	20250122	165700	243428742	1855	1855	1855	1855	0
247	20250122	165600	243428742	1855	1855	1855	1855	0
248	20250122	165500	243428742	1855	1855	1855	1855	0
249	20250122	165400	243428742	1855	1855	1855	1855	0
250	20250122	165300	243428742	1855	1855	1855	1855	0
251	20250122	165200	243428742	1855	1855	1855	1855	0
252	20250122	165100	243428742	1855	1855	1855	1855	0
253	20250122	165000	243428742	1855	1855	1855	1855	0
254	20250122	164900	243428742	1855	1855	1855	1855	0
255	20250122	164800	243428742	1855	1855	1855	1855	0
256	20250122	164700	243428742	1855	1855	1855	1855	0
257	20250122	164600	243428742	1855	1855	1855	1855	0
258	20250122	164500	243428742	1855	1855	1855	1855	0
259	20250122	164400	243428742	1855	1855	1855	1855	0
260	20250122	164300	243428742	1855	1855	1855	1855	0
261	20250122	164200	243428742	1855	1855	1855	1855	0
262	20250122	164100	243428742	1855	1855	1855	1855	0
263	20250122	164000	243428742	1855	1855	1855	1855	0
264	20250122	163900	243428742	1855	1855	1855	1855	0
265	20250122	163800	243428742	1855	1855	1855	1855	0
266	20250122	163700	243428742	1855	1855	1855	1855	0
267	20250122	163600	243428742	1855	1855	1855	1855	0
268	20250122	163500	243428742	1855	1855	1855	1855	0
269	20250122	163400	243428742	1855	1855	1855	1855	0
270	20250122	163300	243428742	1855	1855	1855	1855	0
271	20250122	163200	243428742	1855	1855	1855	1855	0
272	20250122	163100	243428742	1855	1855	1855	1855	9240
273	20250122	163000	243428742	1855	1855	1855	1855	0
274	20250122	162900	243428742	1855	1855	1855	1855	0
275	20250122	162800	243428742	1855	1855	1855	1855	0
276	20250122	162700	243428742	1855	1855	1855	1855	0
277	20250122	162600	243428742	1855	1855	1855	1855	0
278	20250122	162500	243428742	1855	1855	1855	1855	0
279	20250122	162400	243428742	1855	1855	1855	1855	0
280	20250122	162300	243428742	1855	1855	1855	1855	0
281	20250122	162200	243428742	1855	1855	1855	1855	0
282	20250122	162100	243428742	1855	1855	1855	1855	0
283	20250122	162000	243428742	1855	1855	1855	1855	0
284	20250122	161900	243428742	1855	1855	1855	1855	0
285	20250122	161800	243428742	1855	1855	1855	1855	0
286	20250122	161700	243428742	1855	1855	1855	1855	0
287	20250122	161600	243428742	1855	1855	1855	1855	0
288	20250122	161500	243428742	1855	1855	1855	1855	0
289	20250122	161400	243428742	1855	1855	1855	1855	0
290	20250122	161300	243428742	1855	1855	1855	1855	0
291	20250122	161200	243428742	1855	1855	1855	1855	0
292	20250122	161100	243428742	1855	1855	1855	1855	0
293	20250122	161000	243428742	1855	1855	1855	1855	0
294	20250122	160900	243428742	1855	1855	1855	1855	0
295	20250122	160800	243428742	1855	1855	1855	1855	0
296	20250122	160700	243428742	1855	1855	1855	1855	0
297	20250122	160600	243428742	1855	1855	1855	1855	0
298	20250122	160500	243428742	1855	1855	1855	1855	0
299	20250122	160400	243428742	1855	1855	1855	1855	0
300	20250122	160300	243428742	1855	1855	1855	1855	0
301	20250122	160200	243428742	1855	1855	1855	1855	0
302	20250122	160100	243428742	1855	1855	1855	1855	9240
303	20250122	160000	243428742	1855	1855	1855	1855	0
304	20250122	155900	243428742	1855	1855	1855	1855	0
305	20250122	155800	243428742	1855	1855	1855	1855	0
306	20250122	155700	243428742	1855	1855	1855	1855	0
307	20250122	155600	243428742	1855	1855	1855	1855	0
308	20250122	155500	243428742	1855	1855	1855	1855	0
309	20250122	155400	243428742	1855	1855	1855	1855	0
310	20250122	155300	243428742	1855	1855	1855	1855	0
311	20250122	155200	243428742	1855	1855	1855	1855	0
312	20250122	155100	243428742	1855	1855	1855	1855	0
313	20250122	155000	243428742	1855	1855	1855	1855	0
314	20250122	154900	243428742	1855	1855	1855	1855	0
315	20250122	154800	243428742	1855	1855	1855	1855	0
316	20250122	154700	243428742	1855	1855	1855	1855	0
317	20250122	154600	243428742	1855	1855	1855	1855	0
318	20250122	154500	243428742	1855	1855	1855	1855	0
319	20250122	154400	243428742	1855	1855	1855	1855	0
320	20250122	154300	243428742	1855	1855	1855	1855	0
321	20250122	154200	243428742	1855	1855	1855	1855	0
322	20250122	154100	243428742	1855	1855	1855	1855	0
323	20250122	154000	243428742	1855	1855	1855	1855	0
324	20250122	153900	243428742	1855	1855	1855	1855	0
325	20250122	153800	243428742	1855	1855	1855	1855	0
326	20250122	153700	243428742	1855	1855	1855	1855	0
327	20250122	153600	243428742	1855	1855	1855	1855	0
328	20250122	153500	243428742	1855	1855	1855	1855	0
329	20250122	153400	243428742	1855	1855	1855	1855	0
330	20250122	153300	243428742	1855	1855	1855	1855	0
331	20250122	153200	243428742	1855	1855	1855	1855	0
332	20250122	153100	243428742	1855	1855	1855	1855	9240
333	20250122	153000	243428742	1855	1855	1855	1855	9240
334	20250122	152900	226288542	1855	1855	1855	1855	0
335	20250122	152800	226288542	1855	1855	1855	1855	0
336	20250122	152700	226288542	1855	1855	1855	1855	0
337	20250122	152600	226288542	1855	1855	1855	1855	0
338	20250122	152500	226288542	1855	1855	1855	1855	0
339	20250122	152400	226288542	1855	1855	1855	1855	0
340	20250122	152300	226288542	1855	1855	1855	1855	0
341	20250122	152200	226288542	1855	1855	1855	1855	0
342	20250122	152100	226288542	1855	1855	1855	1855	0
343	20250122	152000	226288542	1855	1855	1855	1855	0
344	20250122	151900	226288542	1855	1858	1858	1855	584
345	20250122	151800	225205192	1858	1856	1858	1855	787
346	20250122	151700	223745264	1858	1857	1858	1857	22
347	20250122	151600	223704408	1858	1858	1858	1858	5
348	20250122	151500	223695118	1858	1858	1858	1858	1
349	20250122	151400	223693260	1858	1858	1858	1856	117
350	20250122	151300	223475924	1858	1858	1858	1858	1
351	20250122	151200	223474066	1855	1855	1855	1855	500
352	20250122	151100	222546566	1860	1860	1860	1860	0
353	20250122	151000	222546566	1860	1860	1860	1860	5
354	20250122	150900	222537266	1860	1856	1860	1856	136
355	20250122	150800	222284846	1860	1860	1860	1860	0
356	20250122	150700	222284846	1860	1860	1860	1860	0
357	20250122	150600	222284846	1860	1856	1860	1856	101
358	20250122	150500	222097386	1860	1860	1860	1860	0
359	20250122	150400	222097386	1860	1857	1860	1857	81
360	20250122	150300	221946966	1860	1858	1860	1858	12
361	20250122	150200	221924668	1860	1860	1860	1860	0
362	20250122	150100	221924668	1860	1860	1860	1860	0
363	20250122	150000	221924668	1860	1860	1860	1857	1256
364	20250122	145900	219591673	1860	1858	1860	1858	11
365	20250122	145800	219571233	1860	1860	1860	1859	58
366	20250122	145700	219463403	1859	1859	1859	1859	950
367	20250122	145600	217697353	1860	1860	1860	1860	0
368	20250122	145500	217697353	1860	1857	1860	1857	116
369	20250122	145400	217481653	1860	1858	1860	1858	69
370	20250122	145300	217353449	1861	1861	1861	1861	0
371	20250122	145200	217353449	1861	1861	1861	1861	300
372	20250122	145100	216795149	1861	1861	1861	1861	0
373	20250122	145000	216795149	1861	1861	1861	1861	0
374	20250122	144900	216795149	1861	1861	1861	1861	0
375	20250122	144800	216795149	1861	1861	1861	1861	2
376	20250122	144700	216791427	1861	1861	1861	1861	1
377	20250122	144600	216789566	1861	1861	1861	1861	0
378	20250122	144500	216789566	1861	1861	1861	1861	0
379	20250122	144400	216789566	1861	1861	1861	1861	11
380	20250122	144300	216769095	1861	1861	1861	1861	1
381	20250122	144200	216767234	1861	1861	1861	1861	0
382	20250122	144100	216767234	1861	1861	1861	1861	0
383	20250122	144000	216767234	1861	1861	1861	1861	0
384	20250122	143900	216767234	1861	1861	1861	1861	62
385	20250122	143800	216651852	1861	1861	1861	1861	0
386	20250122	143700	216651852	1861	1861	1861	1861	1
387	20250122	143600	216649991	1862	1862	1862	1862	0
388	20250122	143500	216649991	1862	1862	1862	1862	0
389	20250122	143400	216649991	1862	1862	1862	1862	0
390	20250122	143300	216649991	1862	1862	1862	1862	31
391	20250122	143200	216592269	1862	1862	1862	1862	0
392	20250122	143100	216592269	1862	1862	1862	1862	0
393	20250122	143000	216592269	1862	1862	1862	1862	0
394	20250122	142900	216592269	1862	1862	1862	1862	0
395	20250122	142800	216592269	1862	1862	1862	1862	0
396	20250122	142700	216592269	1862	1861	1862	1861	301
397	20250122	142600	216032107	1861	1861	1861	1861	1
398	20250122	142500	216030246	1851	1852	1852	1851	700
399	20250122	142400	214734496	1852	1852	1852	1852	505
400	20250122	142300	213799236	1863	1863	1863	1863	0
401	20250122	142200	213799236	1863	1863	1863	1863	0
402	20250122	142100	213799236	1863	1863	1863	1863	0
403	20250122	142000	213799236	1863	1863	1863	1863	0
404	20250122	141900	213799236	1863	1853	1863	1853	242
405	20250122	141800	213350800	1863	1863	1863	1863	0
406	20250122	141700	213350800	1863	1863	1863	1863	0
407	20250122	141600	213350800	1863	1863	1863	1863	0
408	20250122	141500	213350800	1863	1863	1863	1863	300
409	20250122	141400	212791900	1853	1855	1855	1853	2331
410	20250122	141300	208471838	1864	1864	1864	1864	0
411	20250122	141200	208471838	1864	1864	1864	1864	0
412	20250122	141100	208471838	1864	1864	1864	1864	0
413	20250122	141000	208471838	1864	1860	1864	1854	2638
414	20250122	140900	203578249	1864	1864	1864	1864	2
415	20250122	140800	203574521	1863	1863	1863	1863	431
416	20250122	140700	202771568	1863	1863	1863	1863	0
417	20250122	140600	202771568	1863	1863	1863	1863	0
418	20250122	140500	202771568	1863	1863	1863	1863	2
419	20250122	140400	202767842	1860	1860	1860	1860	0
420	20250122	140300	202767842	1860	1860	1860	1860	2
421	20250122	140200	202764122	1860	1861	1861	1860	1392
422	20250122	140100	200174992	1863	1863	1863	1863	0
423	20250122	140000	200174992	1863	1863	1863	1863	4
424	20250122	135900	200167540	1863	1863	1863	1863	10
425	20250122	135800	200148910	1860	1861	1861	1860	3699
426	20250122	135700	193266086	1861	1860	1861	1860	32
427	20250122	135600	193206564	1861	1861	1861	1861	570
428	20250122	135500	192145794	1861	1862	1862	1861	895
429	20250122	135400	190480184	1862	1863	1863	1862	824
430	20250122	135300	188945892	1863	1863	1863	1863	23
431	20250122	135200	188903043	1864	1864	1864	1864	120
432	20250122	135100	188679363	1864	1864	1864	1864	2
433	20250122	135000	188675635	1864	1864	1864	1864	20
434	20250122	134900	188638355	1864	1864	1864	1864	0
435	20250122	134800	188638355	1864	1862	1864	1862	588
436	20250122	134700	187543497	1863	1863	1863	1863	37
437	20250122	134600	187474566	1864	1864	1864	1864	0
438	20250122	134500	187474566	1864	1864	1864	1864	2
439	20250122	134400	187470838	1864	1864	1864	1864	0
440	20250122	134300	187470838	1864	1864	1864	1864	0
441	20250122	134200	187470838	1864	1864	1864	1864	14
442	20250122	134100	187444742	1864	1864	1864	1864	36
443	20250122	134000	187377638	1864	1864	1864	1864	0
444	20250122	133900	187377638	1864	1864	1864	1864	0
445	20250122	133800	187377638	1864	1864	1864	1864	0
446	20250122	133700	187377638	1864	1864	1864	1864	0
447	20250122	133600	187377638	1864	1864	1864	1864	0
448	20250122	133500	187377638	1864	1864	1864	1864	5
449	20250122	133400	187368318	1862	1862	1862	1862	0
450	20250122	133300	187368318	1862	1862	1862	1862	73
451	20250122	133200	187232392	1861	1861	1861	1861	1
452	20250122	133100	187230531	1862	1862	1862	1862	0
453	20250122	133000	187230531	1862	1862	1862	1862	11
454	20250122	132900	187210049	1862	1862	1862	1862	20
455	20250122	132800	187172809	1862	1862	1862	1862	2
456	20250122	132700	187169085	1862	1862	1862	1862	0
457	20250122	132600	187169085	1862	1862	1862	1862	0
458	20250122	132500	187169085	1862	1862	1862	1862	132
459	20250122	132400	186923301	1865	1865	1865	1865	0
460	20250122	132300	186923301	1865	1865	1865	1865	0
461	20250122	132200	186923301	1865	1865	1865	1865	100
462	20250122	132100	186736801	1865	1865	1865	1865	0
463	20250122	132000	186736801	1865	1865	1865	1865	30
464	20250122	131900	186680851	1865	1865	1865	1865	450
465	20250122	131800	185841601	1862	1862	1862	1862	307
466	20250122	131700	185269967	1862	1862	1862	1862	0
467	20250122	131600	185269967	1862	1862	1862	1862	54
468	20250122	131500	185169419	1862	1862	1862	1862	10
469	20250122	131400	185150799	1862	1862	1862	1862	0
470	20250122	131300	185150799	1862	1862	1862	1862	154
471	20250122	131200	184864051	1865	1865	1865	1865	0
472	20250122	131100	184864051	1865	1864	1865	1864	203
473	20250122	131000	184485656	1865	1865	1865	1865	0
474	20250122	130900	184485656	1865	1864	1865	1864	825
475	20250122	130800	182947855	1864	1862	1864	1862	7
476	20250122	130700	182934819	1862	1863	1863	1861	20
477	20250122	130600	182897595	1864	1864	1864	1864	0
478	20250122	130500	182897595	1864	1864	1864	1864	2
479	20250122	130400	182893867	1864	1864	1864	1864	0
480	20250122	130300	182893867	1864	1864	1864	1864	100
481	20250122	130200	182707467	1864	1864	1864	1862	246
482	20250122	130100	182248963	1864	1864	1864	1864	150
483	20250122	130000	181969363	1864	1864	1864	1864	0
484	20250122	125900	181969363	1864	1864	1864	1864	1
485	20250122	125800	181967499	1864	1864	1864	1864	0
486	20250122	125700	181967499	1864	1864	1864	1864	0
487	20250122	125600	181967499	1864	1864	1864	1864	0
488	20250122	125500	181967499	1864	1860	1864	1860	1255
489	20250122	125400	179632027	1860	1860	1860	1860	0
490	20250122	125300	179632027	1860	1860	1860	1859	144
491	20250122	125200	179364322	1860	1860	1860	1860	5
492	20250122	125100	179355022	1861	1861	1861	1861	0
493	20250122	125000	179355022	1861	1861	1861	1861	0
494	20250122	124900	179355022	1861	1861	1861	1861	0
495	20250122	124800	179355022	1861	1861	1861	1861	563
496	20250122	124700	178307279	1861	1861	1861	1861	0
497	20250122	124600	178307279	1861	1861	1861	1861	0
498	20250122	124500	178307279	1861	1861	1861	1861	100
499	20250122	124400	178121179	1861	1861	1861	1861	0
500	20250122	124300	178121179	1861	1861	1861	1861	4
501	20250122	124200	178113735	1861	1861	1861	1861	81
502	20250122	124100	177962994	1861	1861	1861	1861	0
503	20250122	124000	177962994	1861	1861	1861	1861	27
504	20250122	123900	177912747	1861	1861	1861	1861	0
505	20250122	123800	177912747	1861	1858	1861	1858	487
506	20250122	123700	177007898	1858	1858	1858	1858	1
507	20250122	123600	177006040	1857	1858	1858	1857	302
508	20250122	123500	176445224	1858	1858	1858	1858	5
509	20250122	123400	176435934	1858	1858	1858	1858	105
510	20250122	123300	176240844	1858	1858	1858	1858	78
511	20250122	123200	176095920	1858	1858	1858	1858	446
512	20250122	123100	175267252	1858	1858	1858	1858	0
513	20250122	123000	175267252	1858	1858	1858	1858	0
514	20250122	122900	175267252	1858	1858	1858	1858	0
515	20250122	122800	175267252	1858	1858	1858	1858	0
516	20250122	122700	175267252	1858	1858	1858	1858	0
517	20250122	122600	175267252	1858	1858	1858	1858	1
518	20250122	122500	175265394	1856	1855	1856	1855	879
519	20250122	122400	173634269	1855	1855	1855	1855	1
520	20250122	122300	173632414	1854	1854	1854	1853	1494
521	20250122	122200	170863538	1853	1853	1853	1853	396
522	20250122	122100	170129750	1853	1853	1853	1853	100
523	20250122	122000	169944450	1853	1853	1853	1853	800
524	20250122	121900	168462050	1853	1850	1853	1850	565
525	20250122	121800	167416333	1850	1850	1850	1850	120
526	20250122	121700	167194333	1850	1851	1851	1850	390
527	20250122	121600	166472733	1851	1851	1851	1851	0
528	20250122	121500	166472733	1851	1851	1851	1851	403
529	20250122	121400	165726780	1851	1850	1851	1850	636
530	20250122	121300	164550179	1851	1850	1851	1850	310
531	20250122	121200	163976669	1851	1851	1851	1851	10
532	20250122	121100	163958159	1851	1850	1851	1850	113
533	20250122	121000	163749096	1851	1851	1851	1851	0
534	20250122	120900	163749096	1851	1851	1851	1851	0
535	20250122	120800	163749096	1851	1851	1851	1851	2
536	20250122	120700	163745394	1850	1850	1850	1850	1845
537	20250122	120600	160332144	1851	1851	1851	1851	0
538	20250122	120500	160332144	1851	1851	1851	1851	157
539	20250122	120400	160041537	1853	1853	1853	1853	0
540	20250122	120300	160041537	1853	1851	1853	1850	3849
541	20250122	120200	152919374	1852	1853	1853	1851	1190
542	20250122	120100	150716417	1854	1854	1854	1854	0
543	20250122	120000	150716417	1854	1854	1854	1854	0
544	20250122	115900	150716417	1854	1854	1854	1854	0
545	20250122	115800	150716417	1854	1854	1854	1854	0
546	20250122	115700	150716417	1854	1854	1854	1854	0
547	20250122	115600	150716417	1854	1854	1854	1854	0
548	20250122	115500	150716417	1854	1854	1854	1854	0
549	20250122	115400	150716417	1854	1854	1854	1854	0
550	20250122	115300	150716417	1854	1854	1854	1854	0
551	20250122	115200	150716417	1854	1854	1854	1854	0
552	20250122	115100	150716417	1854	1854	1854	1854	0
553	20250122	115000	150716417	1854	1854	1854	1854	0
554	20250122	114900	150716417	1854	1854	1854	1854	0
555	20250122	114800	150716417	1854	1852	1854	1852	82
556	20250122	114700	150564551	1854	1854	1854	1854	20
557	20250122	114600	150527471	1854	1854	1854	1854	104
558	20250122	114500	150334655	1854	1854	1854	1854	200
559	20250122	114400	149963855	1854	1854	1854	1854	0
560	20250122	114300	149963855	1854	1854	1854	1853	407
561	20250122	114200	149209340	1854	1854	1854	1854	0
562	20250122	114100	149209340	1854	1854	1854	1854	50
563	20250122	114000	149116640	1854	1854	1854	1854	39
564	20250122	113900	149044334	1854	1854	1854	1854	0
565	20250122	113800	149044334	1854	1854	1854	1854	17
566	20250122	113700	149012816	1854	1854	1854	1854	18
567	20250122	113600	148979444	1854	1854	1854	1854	17
568	20250122	113500	148947926	1854	1854	1854	1854	0
569	20250122	113400	148947926	1854	1854	1854	1854	0
570	20250122	113300	148947926	1854	1854	1854	1854	0
571	20250122	113200	148947926	1854	1854	1854	1854	0
572	20250122	113100	148947926	1854	1854	1854	1854	1
573	20250122	113000	148946072	1854	1854	1854	1854	1
574	20250122	112900	148944218	1854	1854	1854	1849	338
575	20250122	112800	148318751	1854	1854	1854	1854	857
576	20250122	112700	146729873	1850	1854	1854	1850	235
577	20250122	112600	146294323	1854	1854	1854	1854	200
578	20250122	112500	145923523	1854	1854	1854	1854	0
579	20250122	112400	145923523	1854	1854	1854	1854	40
580	20250122	112300	145849363	1853	1853	1853	1853	51
581	20250122	112200	145754860	1854	1854	1854	1854	0
582	20250122	112100	145754860	1854	1853	1854	1853	2
583	20250122	112000	145751153	1854	1850	1854	1848	999
584	20250122	111900	143904946	1855	1855	1855	1855	0
585	20250122	111800	143904946	1855	1855	1855	1855	0
586	20250122	111700	143904946	1855	1849	1855	1848	715
587	20250122	111600	142583328	1851	1852	1852	1850	269
588	20250122	111500	142085660	1855	1852	1855	1852	1231
589	20250122	111400	139805845	1855	1852	1855	1851	548
590	20250122	111300	138791024	1856	1856	1856	1856	0
591	20250122	111200	138791024	1856	1856	1857	1852	13
592	20250122	111100	138766898	1857	1857	1857	1857	0
593	20250122	111000	138766898	1857	1857	1857	1857	50
594	20250122	110900	138674048	1858	1858	1858	1858	0
595	20250122	110800	138674048	1858	1858	1858	1858	1
596	20250122	110700	138672190	1850	1854	1859	1850	2613
597	20250122	110600	133835760	1860	1860	1860	1860	0
598	20250122	110500	133835760	1860	1860	1860	1860	0
599	20250122	110400	133835760	1860	1860	1860	1860	0
600	20250122	110300	133835760	1860	1855	1860	1855	202
601	20250122	110200	133461040	1860	1859	1860	1855	1126
602	20250122	110100	131367905	1860	1860	1860	1860	0
603	20250122	110000	131367905	1860	1860	1860	1860	4
604	20250122	105900	131360465	1860	1860	1860	1860	0
605	20250122	105800	131360465	1860	1860	1860	1860	0
606	20250122	105700	131360465	1860	1860	1860	1860	0
607	20250122	105600	131360465	1860	1860	1860	1860	7
608	20250122	105500	131347445	1861	1860	1861	1860	100
609	20250122	105400	131161442	1861	1861	1861	1861	0
610	20250122	105300	131161442	1861	1861	1861	1861	0
611	20250122	105200	131161442	1861	1861	1861	1861	1
612	20250122	105100	131159581	1861	1861	1861	1861	0
613	20250122	105000	131159581	1861	1861	1861	1861	15
614	20250122	104900	131131666	1861	1861	1861	1861	1
615	20250122	104800	131129805	1852	1860	1860	1852	2488
616	20250122	104700	126517371	1865	1865	1865	1865	0
617	20250122	104600	126517371	1865	1865	1865	1865	0
618	20250122	104500	126517371	1865	1865	1865	1865	1
619	20250122	104400	126515506	1855	1855	1855	1855	0
620	20250122	104300	126515506	1855	1855	1855	1855	0
621	20250122	104200	126515506	1855	1855	1855	1855	690
622	20250122	104100	125235556	1865	1865	1865	1865	12
623	20250122	104000	125213176	1865	1865	1865	1865	1
624	20250122	103900	125211311	1856	1865	1865	1856	681
625	20250122	103800	123945575	1866	1866	1866	1866	0
626	20250122	103700	123945575	1866	1866	1866	1866	1
627	20250122	103600	123943709	1865	1865	1866	1865	202
628	20250122	103500	123566978	1865	1865	1865	1865	7
629	20250122	103400	123553923	1865	1866	1866	1855	313
630	20250122	103300	122973276	1855	1866	1866	1855	1891
631	20250122	103200	119465460	1867	1867	1867	1867	0
632	20250122	103100	119465460	1867	1867	1867	1867	1
633	20250122	103000	119463593	1852	1852	1852	1852	114
634	20250122	102900	119252465	1850	1850	1850	1850	0
635	20250122	102800	119252465	1850	1850	1850	1850	8395
636	20250122	102700	103721715	1850	1850	1850	1850	696
637	20250122	102600	102434115	1850	1850	1850	1850	409
638	20250122	102500	101677465	1850	1850	1850	1849	9470
639	20250122	102400	84158004	1850	1858	1858	1849	5702
640	20250122	102300	73600744	1857	1858	1858	1857	1101
641	20250122	102200	71555135	1858	1867	1867	1858	4893
642	20250122	102100	62442046	1868	1868	1868	1868	0
643	20250122	102000	62442046	1868	1869	1869	1868	118
644	20250122	101900	62221612	1869	1869	1869	1869	0
645	20250122	101800	62221612	1869	1869	1869	1869	0
646	20250122	101700	62221612	1869	1869	1869	1869	0
647	20250122	101600	62221612	1869	1869	1869	1869	201
648	20250122	101500	61845943	1869	1869	1869	1869	13
649	20250122	101400	61821646	1869	1869	1869	1869	1
650	20250122	101300	61819777	1869	1869	1869	1869	600
651	20250122	101200	60698377	1869	1869	1869	1869	26
652	20250122	101100	60649783	1869	1868	1869	1868	20
653	20250122	101000	60612420	1868	1868	1868	1868	0
654	20250122	100900	60612420	1868	1868	1868	1868	100
655	20250122	100800	60425620	1868	1868	1868	1868	1
656	20250122	100700	60423752	1868	1868	1868	1868	3
657	20250122	100600	60418148	1865	1865	1865	1865	0
658	20250122	100500	60418148	1865	1866	1866	1865	893
659	20250122	100400	58752163	1866	1866	1866	1866	0
660	20250122	100300	58752163	1866	1867	1867	1866	198
661	20250122	100200	58382690	1868	1866	1868	1866	2
662	20250122	100100	58378956	1868	1867	1868	1867	189
663	20250122	100000	58026092	1867	1869	1869	1867	2
664	20250122	095900	58022356	1869	1869	1869	1869	0
665	20250122	095800	58022356	1869	1869	1869	1869	5
666	20250122	095700	58013011	1870	1870	1870	1870	50
667	20250122	095600	57919511	1870	1868	1870	1868	2
668	20250122	095500	57915773	1870	1870	1870	1870	0
669	20250122	095400	57915773	1870	1870	1870	1870	3
670	20250122	095300	57910163	1870	1870	1870	1867	230
671	20250122	095200	57480747	1870	1870	1870	1870	1
672	20250122	095100	57478877	1868	1871	1871	1868	393
673	20250122	095000	56744702	1871	1871	1871	1871	0
674	20250122	094900	56744702	1871	1871	1871	1871	0
675	20250122	094800	56744702	1871	1871	1871	1871	4
676	20250122	094700	56737218	1869	1871	1871	1869	562
677	20250122	094600	55686290	1871	1871	1871	1871	17
678	20250122	094500	55654483	1871	1871	1871	1871	275
679	20250122	094400	55139958	1871	1871	1871	1871	24
680	20250122	094300	55095054	1871	1871	1871	1869	9
681	20250122	094200	55078225	1871	1871	1871	1871	5
682	20250122	094100	55068870	1871	1871	1871	1871	5
683	20250122	094000	55059515	1872	1872	1872	1872	0
684	20250122	093900	55059515	1872	1872	1872	1872	101
685	20250122	093800	54870443	1867	1867	1867	1867	10
686	20250122	093700	54851773	1867	1867	1867	1867	0
687	20250122	093600	54851773	1867	1867	1867	1867	1
688	20250122	093500	54849906	1872	1872	1872	1872	0
689	20250122	093400	54849906	1872	1868	1872	1868	401
690	20250122	093300	54100834	1872	1866	1872	1866	18
691	20250122	093200	54067240	1872	1872	1872	1871	202
692	20250122	093100	53689296	1866	1866	1866	1866	0
693	20250122	093000	53689296	1866	1870	1870	1866	17
694	20250122	092900	53657530	1872	1872	1872	1872	1
695	20250122	092800	53655658	1872	1872	1872	1872	11
696	20250122	092700	53635066	1872	1872	1872	1872	1
697	20250122	092600	53633194	1872	1869	1872	1863	1683
698	20250122	092500	50489078	1871	1879	1879	1870	3076
699	20250122	092400	44728315	1879	1879	1879	1879	1389
700	20250122	092300	42118384	1877	1878	1878	1877	102
701	20250122	092200	41926829	1878	1878	1878	1878	0
702	20250122	092100	41926829	1878	1878	1878	1878	3
703	20250122	092000	41921195	1878	1878	1878	1878	44
704	20250122	091900	41838563	1877	1879	1879	1877	3
705	20250122	091800	41832930	1879	1875	1879	1871	1619
706	20250122	091700	38801846	1875	1875	1875	1875	36
707	20250122	091600	38734346	1880	1880	1880	1880	0
708	20250122	091500	38734346	1880	1880	1880	1880	0
709	20250122	091400	38734346	1880	1880	1880	1880	0
710	20250122	091300	38734346	1880	1880	1880	1880	1
711	20250122	091200	38732466	1880	1876	1880	1875	22
712	20250122	091100	38691203	1876	1879	1879	1876	37
713	20250122	091000	38621721	1880	1880	1880	1878	5373
714	20250122	090900	28521486	1889	1889	1889	1889	3
715	20250122	090800	28515819	1889	1889	1889	1889	0
716	20250122	090700	28515819	1889	1889	1889	1889	150
717	20250122	090600	28232469	1890	1884	1890	1880	404
718	20250122	090500	27472908	1884	1884	1884	1884	1235
719	20250122	090400	25146168	1890	1890	1890	1890	0
720	20250122	090300	25146168	1890	1890	1890	1890	2177
721	20250122	090200	21031638	1900	1890	1900	1888	11088
722	20250122	090100	77214	1890	1884	1890	1884	22
723	20250122	090000	35720	1880	1880	1880	1880	19